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: 38.73 Low52 Price: 34.39 Barrier: -; Drift%: -
Basic Industry: Web based media and service Total Equity: 31,258,450 Low52 Date: 07-May-2025 SHP: 27.43 / 1.55 / 0.0 / 71.02
Q M W D
Trend Indicator
SiS14: 12
High/Low Price Quarter: 75.72 / 34.46 Month: 48.43 / 34.39 Week: 42.47 / 37.66 Day: 37.9 / 36.5 Sis67: 7
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 37.00 37.90 36.50 37.39 37.04 0.56 116.88 12,910 4.60 0 0.00 0.00 6
2 10-Jul 37.99 38.00 36.90 37.18 37.38 -0.69 116.22 18,002 6.41 0 0.00 0.00 8
3 09-Jul 38.00 38.20 37.20 37.44 37.63 0.38 117.03 16,279 5.80 0 0.00 0.00 7
4 08-Jul 38.00 38.50 37.17 37.30 37.53 -1.74 116.59 16,478 5.87 0 0.00 0.00 7
5 07-Jul 38.70 38.70 37.40 37.96 37.81 -0.03 118.66 23,932 8.52 0 0.00 0.00 11
6 04-Jul 37.80 38.80 37.80 37.97 38.09 -0.05 118.69 32,105 11.43 0 0.00 0.00 14
7 03-Jul 38.00 38.94 37.66 37.99 38.08 -2.04 118.75 55,645 19.81 0 0.00 0.00 25
8 02-Jul 40.45 40.59 37.85 38.78 38.94 -2.64 121.22 47,115 16.77 0 0.00 0.00 21
9 01-Jul 40.53 42.47 39.26 39.83 40.92 -1.73 124.50 41,418 14.74 0 0.00 0.00 19
10 30-Jun 39.52 41.28 39.32 40.53 40.72 3.08 126.69 74,480 26.51 0 0.00 0.00 34
11 27-Jun 38.74 39.32 38.74 39.32 38.98 2.00 122.91 11,110 3.96 0 0.00 0.00 5
12 26-Jun 38.32 38.55 38.32 38.55 38.38 0.63 120.50 13,799 4.91 0 0.00 0.00 6
13 25-Jun 38.31 38.31 38.31 38.31 38.31 2.00 119.75 8,280 2.95 0 0.00 0.00 4
14 24-Jun 37.45 37.56 37.45 37.56 37.51 0.29 117.41 6,297 2.24 0 0.00 0.00 3
15 23-Jun 37.81 37.81 37.45 37.45 37.51 -1.45 117.06 5,781 2.06 0 0.00 0.00 3
16 20-Jun 38.54 38.54 38.00 38.00 38.23 -1.76 118.00 12,658 4.51 0 0.00 0.00 6
17 19-Jun 38.68 38.68 38.68 38.68 38.68 -2.00 120.91 7,671 2.73 0 0.00 0.00 3
18 18-Jun 40.28 40.28 39.47 39.47 39.60 -2.01 123.38 9,388 3.34 0 0.00 0.00 4
19 17-Jun 40.28 40.28 40.28 40.28 40.28 -0.25 125.91 10,129 3.61 0 0.00 0.00 5
20 16-Jun 40.58 40.58 40.36 40.38 40.38 -1.51 126.22 3,721 1.32 0 0.00 0.00 2
21 13-Jun 41.38 41.38 41.00 41.00 41.27 -0.92 128.00 12,950 4.61 0 0.00 0.00 6
22 12-Jun 41.37 41.38 41.37 41.38 41.38 2.00 129.35 12,897 4.59 0 0.00 0.00 6
23 11-Jun 40.45 40.57 40.45 40.57 40.54 1.99 126.82 26,580 9.46 0 0.00 0.00 12
24 10-Jun 39.78 39.78 39.78 39.78 39.78 2.00 124.35 8,718 3.10 0 0.00 0.00 4
25 09-Jun 38.75 39.00 38.00 39.00 38.21 0.65 121.00 29,635 10.55 0 0.00 0.00 13
26 06-Jun 39.00 39.00 38.75 38.75 38.97 -1.40 121.13 30,842 10.98 0 0.00 0.00 14
27 05-Jun 40.00 40.00 39.30 39.30 39.65 -2.00 122.85 8,812 3.14 0 0.00 0.00 4
28 04-Jun 40.20 40.20 40.10 40.10 40.17 -0.25 125.35 6,536 2.33 0 0.00 0.00 3
29 03-Jun 40.19 40.21 40.19 40.20 40.20 -1.98 125.66 7,069 2.52 0 0.00 0.00 3
30 02-Jun 41.53 41.53 41.01 41.01 41.50 -1.25 128.19 6,393 2.28 0 0.00 0.00 3
31 30-May 41.53 41.53 41.53 41.53 41.53 -2.01 129.82 5,944 2.12 0 0.00 0.00 3
32 29-May 43.20 43.20 42.38 42.38 42.70 -2.01 132.47 10,472 3.73 0 0.00 0.00 5
33 28-May 43.50 43.50 43.25 43.25 43.46 -0.57 135.19 11,425 4.07 0 0.00 0.00 5
34 27-May 43.51 43.51 43.50 43.50 43.50 -2.00 135.97 5,531 1.97 0 0.00 0.00 2
35 26-May 44.39 44.39 44.39 44.39 44.39 -2.01 138.76 6,064 2.16 0 0.00 0.00 3
36 23-May 45.30 45.30 45.30 45.30 45.30 -2.01 141.60 12,364 4.40 0 0.00 0.00 6
37 22-May 46.23 46.23 46.23 46.23 46.23 -2.01 144.51 5,509 1.96 0 0.00 0.00 2
38 21-May 48.00 48.00 47.18 47.18 47.34 -2.01 147.48 9,462 3.37 0 0.00 0.00 4
39 20-May 48.43 48.43 47.05 48.15 48.01 4.38 150.51 134,517 47.89 0 0.00 0.00 61
40 19-May 46.13 46.13 46.13 46.13 46.13 4.98 144.20 29,521 10.51 0 0.00 0.00 13
41 16-May 43.94 43.94 43.94 43.94 43.94 4.99 137.35 21,756 7.75 0 0.00 0.00 10
42 15-May 41.84 41.85 41.00 41.85 41.85 4.99 130.82 30,198 10.75 0 0.00 0.00 14
43 14-May 39.86 39.86 39.86 39.86 39.86 4.98 124.60 15,348 5.46 0 0.00 0.00 7
44 13-May 36.15 37.97 36.00 37.97 37.79 4.98 118.69 16,047 5.71 0 0.00 0.00 7
45 12-May 34.56 36.23 34.56 36.17 35.90 4.81 113.06 32,778 11.67 0 0.00 0.00 15
46 09-May 35.00 35.00 34.51 34.51 34.75 -1.93 107.87 3,779 1.35 0 0.00 0.00 2
47 08-May 34.50 35.19 34.50 35.19 34.97 2.00 110.00 5,481 1.95 0 0.00 0.00 2
48 07-May 34.81 34.81 34.39 34.50 34.58 -1.71 107.84 19,074 6.79 0 0.00 0.00 9
49 06-May 35.75 35.75 35.03 35.10 35.27 -1.82 109.72 2,808 1.00 0 0.00 0.00 1
50 05-May 35.79 35.79 35.75 35.75 35.77 -0.11 111.75 6,722 2.39 0 0.00 0.00 3
51 02-May 36.51 36.51 35.77 35.79 35.86 -1.97 111.87 5,586 1.99 0 0.00 0.00 3
52 30-Apr 37.05 37.05 36.51 36.51 36.59 -1.48 114.12 3,728 1.33 0 0.00 0.00 2
53 29-Apr 37.80 37.80 37.06 37.06 37.30 -2.01 115.84 4,648 1.65 0 0.00 0.00 2
54 28-Apr 38.00 38.00 37.82 37.82 37.86 -2.02 118.22 6,752 2.40 0 0.00 0.00 3
55 25-Apr 38.60 38.60 38.60 38.60 38.60 -2.01 120.66 11,166 3.98 0 0.00 0.00 5
56 24-Apr 39.20 39.39 39.20 39.39 39.22 -1.52 123.13 19,148 6.82 0 0.00 0.00 9
57 23-Apr 40.00 40.00 40.00 40.00 40.00 -1.96 125.00 12,347 4.40 0 0.00 0.00 6
58 22-Apr 41.62 41.62 40.80 40.80 41.21 -1.97 127.53 13,415 4.78 0 0.00 0.00 6
59 21-Apr 41.55 41.62 41.55 41.62 41.61 0.17 130.10 8,940 3.18 0 0.00 0.00 4
60 17-Apr 41.55 41.55 41.55 41.55 41.55 0.12 129.88 6,050 2.15 0 0.00 0.00 3
61 16-Apr 42.00 42.00 41.50 41.50 41.67 -1.66 129.72 7,422 2.64 0 0.00 0.00 3
62 15-Apr 41.96 42.20 41.96 42.20 42.09 1.05 131.91 9,593 3.42 0 0.00 0.00 4
63 11-Apr 42.00 42.00 41.76 41.76 41.87 -2.02 130.54 5,363 1.91 0 0.00 0.00 3
64 09-Apr 42.62 42.62 42.62 42.62 42.62 -2.00 133.22 4,521 1.61 0 0.00 0.00 2
65 08-Apr 43.76 43.76 43.49 43.49 43.71 -0.62 135.94 10,194 3.63 0 0.00 0.00 5
66 07-Apr 44.44 44.44 43.76 43.76 44.11 -2.02 136.79 7,794 2.77 0 0.00 0.00 4
67 04-Apr 44.00 44.66 44.00 44.66 44.36 1.99 139.60 13,415 4.78 0 0.00 0.00 6

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