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: 150.0 Mkt_Cap Category: Micro-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 1; VWAP21: 32.44 Low52 Price: 29.05 Barrier: 35.3; Drift%: -15.02
Basic Industry: Web based media and service Total Equity: 31,258,450 Low52 Date: 19-Aug-2025 SHP: 27.43 / 1.44 / 0.0 / 71.14
Q M W D
Trend Indicator
SiS14: 11
High/Low Price Quarter: 75.72 / 34.46 Month: 42.47 / 34.25 Week: 34.4 / 29.55 Day: 31.25 / 29.5 Sis67: 9
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 29.93 31.25 29.50 30.69 30.38 2.54 95.93 10,986 2.95 0 0.00 0.00 5
2 26-Aug 30.50 30.70 29.80 29.93 29.95 -0.47 93.56 9,245 2.48 0 0.00 0.00 4
3 25-Aug 30.80 31.48 29.81 30.07 30.38 -2.37 93.99 24,121 6.48 0 0.00 0.00 11
4 22-Aug 30.99 31.15 30.38 30.80 30.75 1.38 96.28 13,840 3.72 0 0.00 0.00 6
5 21-Aug 30.35 30.59 30.00 30.38 30.35 0.10 94.96 12,535 3.37 0 0.00 0.00 6
6 20-Aug 29.70 30.78 29.50 30.35 30.05 3.30 94.87 34,581 9.29 0 0.00 0.00 16
7 19-Aug 29.78 30.69 29.05 29.38 29.43 -1.34 91.84 49,855 13.39 0 0.00 0.00 22
8 18-Aug 29.98 31.25 29.41 29.78 29.85 -0.67 93.09 41,501 11.15 0 0.00 0.00 19
9 14-Aug 31.35 31.39 29.55 29.98 30.47 -3.07 93.71 36,957 9.93 0 0.00 0.00 17
10 13-Aug 31.80 32.28 30.50 30.93 31.11 -2.74 96.68 20,504 5.51 0 0.00 0.00 9
11 12-Aug 33.48 33.48 31.65 31.80 31.96 -2.03 99.40 27,756 7.46 0 0.00 0.00 12
12 11-Aug 33.92 34.40 32.22 32.46 32.71 -4.30 101.46 48,211 12.95 0 0.00 0.00 22
13 08-Aug 33.85 34.50 33.25 33.92 33.95 0.12 106.03 8,998 2.42 0 0.00 0.00 4
14 07-Aug 35.30 35.30 33.10 33.88 33.81 -1.97 105.90 11,937 3.21 0 0.00 0.00 5
15 06-Aug 34.05 34.86 34.00 34.56 34.25 0.03 108.03 13,463 3.62 0 0.00 0.00 6
16 05-Aug 36.51 36.51 34.50 34.55 34.82 -3.00 108.00 24,960 6.71 0 0.00 0.00 11
17 04-Aug 34.55 36.00 34.00 35.62 34.56 0.59 111.34 40,967 11.01 0 0.00 0.00 18
18 01-Aug 35.74 36.75 35.01 35.41 35.82 -0.65 110.69 19,446 5.22 0 0.00 0.00 9
19 31-Jul 35.70 36.40 35.22 35.64 35.52 -0.94 111.41 8,346 2.24 0 0.00 0.00 4
20 30-Jul 36.99 36.99 35.01 35.98 35.81 1.67 112.47 14,718 3.95 0 0.00 0.00 7
21 29-Jul 35.17 35.90 34.50 35.39 35.32 0.63 110.62 11,307 3.04 0 0.00 0.00 5
22 28-Jul 36.00 36.90 34.25 35.17 35.25 -1.32 109.94 12,529 3.37 0 0.00 0.00 6
23 25-Jul 36.00 36.79 35.40 35.64 35.95 -1.05 111.41 20,365 5.47 0 0.00 0.00 9
24 24-Jul 36.80 36.95 35.99 36.02 36.22 -2.17 112.59 24,436 6.57 0 0.00 0.00 11
25 23-Jul 36.15 37.10 36.15 36.82 36.68 0.57 115.09 15,822 4.25 0 0.00 0.00 7
26 22-Jul 37.98 37.98 36.00 36.61 36.92 -1.82 114.44 25,234 6.78 0 0.00 0.00 11
27 21-Jul 38.55 38.55 36.50 37.29 37.17 1.41 116.56 20,513 5.51 0 0.00 0.00 9
28 18-Jul 37.49 37.49 36.00 36.77 36.58 0.66 114.94 23,564 6.33 0 0.00 0.00 11
29 17-Jul 36.95 36.95 36.15 36.53 36.61 0.52 114.19 16,160 4.34 0 0.00 0.00 7
30 16-Jul 37.00 37.00 36.05 36.34 36.42 -0.25 113.59 26,222 7.05 0 0.00 0.00 12
31 15-Jul 36.49 37.23 36.00 36.43 36.54 -0.16 113.87 19,931 5.35 0 0.00 0.00 9
32 14-Jul 36.84 37.43 36.00 36.49 36.49 -2.41 114.06 34,077 9.16 0 0.00 0.00 15
33 11-Jul 37.00 37.90 36.50 37.39 37.04 0.56 116.88 12,910 3.47 0 0.00 0.00 6
34 10-Jul 37.99 38.00 36.90 37.18 37.38 -0.69 116.22 18,002 4.84 0 0.00 0.00 8
35 09-Jul 38.00 38.20 37.20 37.44 37.63 0.38 117.03 16,279 4.37 0 0.00 0.00 7
36 08-Jul 38.00 38.50 37.17 37.30 37.53 -1.74 116.59 16,478 4.43 0 0.00 0.00 7
37 07-Jul 38.70 38.70 37.40 37.96 37.81 -0.03 118.66 23,932 6.43 0 0.00 0.00 11
38 04-Jul 37.80 38.80 37.80 37.97 38.09 -0.05 118.69 32,105 8.63 0 0.00 0.00 14
39 03-Jul 38.00 38.94 37.66 37.99 38.08 -2.04 118.75 55,645 14.95 0 0.00 0.00 25
40 02-Jul 40.45 40.59 37.85 38.78 38.94 -2.64 121.22 47,115 12.66 0 0.00 0.00 21
41 01-Jul 40.53 42.47 39.26 39.83 40.92 -1.73 124.50 41,418 11.13 0 0.00 0.00 19
42 30-Jun 39.52 41.28 39.32 40.53 40.72 3.08 126.69 74,480 20.01 0 0.00 0.00 34
43 27-Jun 38.74 39.32 38.74 39.32 38.98 2.00 122.91 11,110 2.98 0 0.00 0.00 5
44 26-Jun 38.32 38.55 38.32 38.55 38.38 0.63 120.50 13,799 3.71 0 0.00 0.00 6
45 25-Jun 38.31 38.31 38.31 38.31 38.31 2.00 119.75 8,280 2.22 0 0.00 0.00 4
46 24-Jun 37.45 37.56 37.45 37.56 37.51 0.29 117.41 6,297 1.69 0 0.00 0.00 3
47 23-Jun 37.81 37.81 37.45 37.45 37.51 -1.45 117.06 5,781 1.55 0 0.00 0.00 3
48 20-Jun 38.54 38.54 38.00 38.00 38.23 -1.76 118.00 12,658 3.40 0 0.00 0.00 6
49 19-Jun 38.68 38.68 38.68 38.68 38.68 -2.00 120.91 7,671 2.06 0 0.00 0.00 3
50 18-Jun 40.28 40.28 39.47 39.47 39.60 -2.01 123.38 9,388 2.52 0 0.00 0.00 4
51 17-Jun 40.28 40.28 40.28 40.28 40.28 -0.25 125.91 10,129 2.72 0 0.00 0.00 5
52 16-Jun 40.58 40.58 40.36 40.38 40.38 -1.51 126.22 3,721 1.00 0 0.00 0.00 2
53 13-Jun 41.38 41.38 41.00 41.00 41.27 -0.92 128.00 12,950 3.48 0 0.00 0.00 6
54 12-Jun 41.37 41.38 41.37 41.38 41.38 2.00 129.35 12,897 3.47 0 0.00 0.00 6
55 11-Jun 40.45 40.57 40.45 40.57 40.54 1.99 126.82 26,580 7.14 0 0.00 0.00 12
56 10-Jun 39.78 39.78 39.78 39.78 39.78 2.00 124.35 8,718 2.34 0 0.00 0.00 4
57 09-Jun 38.75 39.00 38.00 39.00 38.21 0.65 121.00 29,635 7.96 0 0.00 0.00 13
58 06-Jun 39.00 39.00 38.75 38.75 38.97 -1.40 121.13 30,842 8.29 0 0.00 0.00 14
59 05-Jun 40.00 40.00 39.30 39.30 39.65 -2.00 122.85 8,812 2.37 0 0.00 0.00 4
60 04-Jun 40.20 40.20 40.10 40.10 40.17 -0.25 125.35 6,536 1.76 0 0.00 0.00 3
61 03-Jun 40.19 40.21 40.19 40.20 40.20 -1.98 125.66 7,069 1.90 0 0.00 0.00 3
62 02-Jun 41.53 41.53 41.01 41.01 41.50 -1.25 128.19 6,393 1.72 0 0.00 0.00 3
63 30-May 41.53 41.53 41.53 41.53 41.53 -2.01 129.82 5,944 1.60 0 0.00 0.00 3
64 29-May 43.20 43.20 42.38 42.38 42.70 -2.01 132.47 10,472 2.81 0 0.00 0.00 5
65 28-May 43.50 43.50 43.25 43.25 43.46 -0.57 135.19 11,425 3.07 0 0.00 0.00 5
66 27-May 43.51 43.51 43.50 43.50 43.50 -2.00 135.97 5,531 1.49 0 0.00 0.00 2
67 26-May 44.39 44.39 44.39 44.39 44.39 -2.01 138.76 6,064 1.63 0 0.00 0.00 3

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