Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ODIGMA, Odigma Consultancy Solutions Limited, INE054301028, Listing: 12-Dec-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 56.09 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 22-Sep-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 1; VWAP21: 31.71 Low52 Price: 20.25 Barrier: 22.74; Drift%: 3.15
Basic Industry: Web based media and service Total Equity: 31,258,450 Low52 Date: 01-Apr-2026 SHP: 27.45 / 1.27 / 0.0 / 71.29
Q M W D
Trend Indicator
SiS14: 10
High/Low Price Quarter: 75.72 / 34.46 Month: 35.64 / 30.25 Week: 28.1 / 25.0 Day: 23.64 / 22.65 Sis67: 9
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 22.65 23.64 22.65 23.48 23.42 2.31 73.39 23,488 5.54 20,396 5.37 0.05 9
2 06-Apr 23.75 23.75 21.75 22.95 22.81 1.68 71.74 10,373 2.45 8,027 2.12 0.02 4
3 02-Apr 22.34 22.90 21.75 22.57 22.43 1.03 70.55 10,410 2.45 7,960 2.10 0.02 4
4 01-Apr 20.50 22.74 20.25 22.34 22.29 8.03 69.83 13,719 3.23 10,410 2.74 0.02 5
5 30-Mar 22.63 22.63 20.60 20.68 21.00 -4.96 64.64 32,006 7.55 23,137 6.10 0.00 10
6 27-Mar 22.64 23.37 21.55 21.76 22.11 -3.89 68.02 22,914 5.40 18,286 4.82 0.04 8
7 25-Mar 23.80 23.80 22.32 22.64 22.89 0.13 70.77 21,958 5.18 17,093 4.50 0.04 8
8 24-Mar 22.95 23.00 21.23 22.61 22.58 6.30 70.68 22,543 5.31 14,291 3.77 0.03 6
9 23-Mar 22.45 23.49 21.00 21.27 21.83 -7.40 66.49 24,363 5.74 14,105 3.72 0.03 6
10 20-Mar 22.51 23.17 22.51 22.97 22.86 0.22 71.80 7,643 1.80 5,875 1.55 0.01 3
11 19-Mar 22.90 23.25 22.60 22.92 22.90 -1.50 71.64 4,241 1.00 3,794 1.00 0.01 2
12 18-Mar 22.60 23.48 22.60 23.27 23.11 2.96 72.74 12,269 2.89 11,337 2.99 0.03 5
13 17-Mar 23.00 23.00 22.06 22.60 22.67 2.82 70.64 11,386 2.68 9,901 2.61 0.02 4
14 16-Mar 23.74 23.74 21.50 21.98 22.07 -2.22 68.71 16,832 3.97 13,746 3.62 0.03 6
15 13-Mar 23.24 23.39 22.25 22.48 22.38 -1.79 70.27 41,638 9.82 39,573 10.43 0.09 18
16 12-Mar 24.20 24.50 22.45 22.89 22.83 -3.30 71.55 37,584 8.86 33,661 8.87 0.08 15
17 11-Mar 24.35 24.99 23.52 23.67 24.07 -0.84 73.99 22,454 5.29 17,173 4.53 0.04 8
18 10-Mar 24.25 24.60 23.51 23.87 23.90 0.84 74.61 16,329 3.85 13,679 3.60 0.03 6
19 09-Mar 23.25 25.50 23.10 23.67 24.00 -5.05 73.99 12,530 2.95 9,935 2.62 0.00 4
20 06-Mar 24.98 25.38 24.35 24.93 24.91 0.12 77.93 29,933 7.06 28,306 7.46 0.07 13
21 05-Mar 23.76 25.75 23.76 24.90 24.64 4.01 77.83 33,669 7.94 22,523 5.93 0.06 10
22 04-Mar 24.23 25.00 22.22 23.94 23.91 -1.20 74.83 17,803 4.20 12,723 3.35 0.03 6
23 02-Mar 24.96 26.50 24.00 24.23 24.47 -4.79 75.74 36,270 8.55 27,298 7.19 0.07 12
24 27-Feb 26.76 26.99 25.00 25.45 25.86 -3.01 79.55 34,506 8.13 26,650 7.02 0.07 12
25 26-Feb 26.06 27.00 26.02 26.24 26.51 -0.61 82.02 29,115 6.86 13,820 3.64 0.04 6
26 25-Feb 26.96 27.03 26.05 26.40 26.59 -0.60 82.52 12,511 2.95 8,969 2.36 0.02 4
27 24-Feb 27.00 27.90 26.40 26.56 26.81 -1.37 83.02 26,808 6.32 21,048 5.55 0.06 9
28 23-Feb 27.40 28.10 26.90 26.93 27.13 -2.71 84.18 24,437 5.76 21,628 5.70 0.06 10
29 20-Feb 27.12 28.90 27.12 27.68 28.01 -0.57 86.52 17,968 4.24 17,072 4.50 0.05 8
30 19-Feb 28.70 29.49 27.50 27.84 28.33 -4.26 87.02 25,563 6.03 21,414 5.64 0.06 10
31 18-Feb 29.00 29.70 28.60 29.08 28.96 -0.65 90.90 11,769 2.77 8,317 2.19 0.02 4
32 17-Feb 28.95 29.58 28.50 29.27 29.07 1.11 91.49 18,471 4.35 12,919 3.40 0.04 6
33 16-Feb 29.13 29.88 28.61 28.95 28.98 -0.48 90.49 8,656 2.04 7,998 2.11 0.02 4
34 13-Feb 29.50 30.60 29.05 29.09 29.44 -2.97 90.93 9,694 2.29 7,150 1.88 0.02 3
35 12-Feb 31.30 31.30 29.01 29.98 29.97 -0.79 93.71 17,171 4.05 13,779 3.63 0.04 6
36 11-Feb 31.38 31.38 30.02 30.22 30.41 -1.18 94.46 13,140 3.10 12,024 3.17 0.04 5
37 10-Feb 31.23 31.24 30.17 30.58 30.74 -0.07 95.59 16,942 3.99 14,074 3.71 0.04 6
38 09-Feb 29.50 31.90 29.50 30.60 30.98 0.59 95.65 32,218 7.60 21,946 5.78 0.07 10
39 06-Feb 31.32 31.40 30.01 30.42 30.62 -1.39 95.09 17,765 4.19 13,702 3.61 0.04 6
40 05-Feb 30.39 31.94 29.29 30.85 31.11 6.20 96.43 59,076 13.93 44,051 11.61 0.14 20
41 04-Feb 27.70 29.05 27.70 29.05 28.87 4.99 90.81 22,615 5.33 20,864 5.50 0.06 9
42 03-Feb 27.39 27.67 26.06 27.67 27.49 4.97 86.49 31,512 7.43 25,436 6.70 0.07 11
43 02-Feb 26.46 27.45 26.00 26.36 26.20 -0.60 82.40 12,699 2.99 10,061 2.65 0.03 5
44 01-Feb 27.08 28.00 26.14 26.52 26.56 -3.60 82.90 32,147 7.58 23,261 6.13 0.06 10
45 30-Jan 27.85 27.85 27.02 27.51 27.55 0.77 85.99 27,188 6.41 22,277 5.87 0.06 10
46 29-Jan 28.90 28.90 27.01 27.30 27.61 -2.74 85.34 64,094 15.11 56,552 14.90 0.16 25
47 28-Jan 27.74 28.75 27.70 28.07 28.03 1.19 87.74 28,767 6.78 25,280 6.66 0.07 11
48 27-Jan 27.67 29.50 27.26 27.74 28.19 -1.42 86.71 16,386 3.86 11,705 3.08 0.03 5
49 23-Jan 28.80 28.80 27.67 28.14 28.08 0.32 87.96 13,246 3.12 11,481 3.03 0.03 5
50 22-Jan 28.99 29.00 27.70 28.05 28.18 0.79 87.68 19,393 4.57 15,072 3.97 0.04 7
51 21-Jan 28.99 28.99 27.15 27.83 27.96 0.61 86.99 28,607 6.74 18,112 4.77 0.05 8
52 20-Jan 28.49 29.11 27.20 27.66 27.83 -2.91 86.46 24,130 5.69 18,503 4.88 0.05 8
53 19-Jan 29.01 30.29 28.20 28.49 28.71 -4.01 89.06 27,257 6.43 24,484 6.45 0.07 11
54 16-Jan 30.37 30.37 28.93 29.68 29.99 2.59 92.78 31,176 7.35 25,175 6.63 0.08 11
55 14-Jan 29.18 29.18 27.55 28.93 28.67 3.40 90.43 15,692 3.70 12,397 3.27 0.04 6
56 13-Jan 28.80 29.45 27.50 27.98 28.29 -2.88 87.46 33,932 8.00 29,341 7.73 0.08 13
57 12-Jan 29.45 30.50 28.00 28.81 28.86 -2.17 90.06 22,946 5.41 18,762 4.94 0.05 8
58 09-Jan 31.97 31.97 29.31 29.45 30.01 -4.07 92.06 33,839 7.98 33,522 8.83 0.10 15
59 08-Jan 31.46 31.65 30.06 30.70 30.78 -2.42 95.96 23,027 5.43 21,214 5.59 0.07 10
60 07-Jan 31.19 31.99 31.00 31.46 31.41 0.16 98.34 11,877 2.80 8,624 2.27 0.03 4
61 06-Jan 31.60 31.99 31.25 31.41 31.59 -1.04 98.18 9,531 2.25 7,580 2.00 0.02 3
62 05-Jan 32.10 32.30 31.35 31.74 31.72 -0.97 99.21 9,194 2.17 6,559 1.73 0.02 3
63 02-Jan 31.79 32.40 31.51 32.05 31.88 0.85 100.18 27,760 6.54 17,386 4.58 0.06 8
64 01-Jan 32.58 32.58 31.36 31.78 31.89 -1.12 99.34 7,323 1.73 6,230 1.64 0.02 3
65 31-Dec 31.71 32.34 31.27 32.14 32.05 1.07 100.46 27,740 6.54 22,901 6.03 0.07 10
66 30-Dec 31.72 32.40 31.09 31.80 31.46 0.25 99.40 9,083 2.14 6,498 1.71 0.02 3
67 29-Dec 33.10 33.95 31.55 31.72 32.14 -3.82 99.15 36,339 8.57 30,159 7.95 0.10 14

Similar Stocks: ODIGMA    PELATRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com