Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SAGILITY, Sagility India Limited, INE0W2G01015, Listing: 12-Nov-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 56.4 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 30-Dec-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 27.02 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 4,681,328,413 Low52 Date: 13-Nov-2024 SHP: 82.39 / 3.39 / 7.47 / 6.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 55.24 / 40.01 Month: 48.69 / 38.64 Week: 44.3 / 40.63 Day: 45.9 / 43.77 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 44.50 45.90 43.77 44.79 44.76 0.25 20,967.67 69,495,709 25.58 31,633,352 21.56 141.59 1,001
2 10-Jul 43.02 45.47 43.02 44.68 44.45 4.20 20,916.18 99,838,116 36.74 45,232,554 30.83 201.06 1,431
3 09-Jul 41.66 43.20 41.61 42.88 42.64 3.08 20,073.54 38,829,599 14.29 16,756,996 11.42 71.45 530
4 08-Jul 41.55 41.94 40.90 41.60 41.48 0.51 19,474.33 22,510,665 8.28 10,625,183 7.24 44.07 336
5 07-Jul 42.80 42.90 41.11 41.39 41.62 -3.16 19,376.02 25,440,998 9.36 13,538,892 9.23 56.35 428
6 04-Jul 42.55 43.00 41.78 42.74 42.35 0.85 20,008.00 25,570,487 9.41 10,466,820 7.13 44.33 331
7 03-Jul 44.00 44.30 42.21 42.38 42.92 -3.06 19,839.47 46,546,707 17.13 21,164,880 14.42 90.84 670
8 02-Jul 41.20 44.10 41.19 43.72 43.30 6.22 20,466.77 163,299,771 60.10 44,921,967 30.62 194.51 1,422
9 01-Jul 41.30 41.45 40.63 41.16 41.07 -0.12 19,268.35 13,547,801 4.99 6,541,257 4.46 26.86 207
10 30-Jun 41.80 41.94 41.00 41.21 41.34 -1.39 19,291.75 13,126,896 4.83 8,004,212 5.46 33.09 253
11 27-Jun 41.90 42.24 41.10 41.79 41.68 0.17 19,563.27 21,508,187 7.92 10,147,889 6.92 42.30 321
12 26-Jun 42.75 42.80 41.50 41.72 41.97 -1.88 19,530.50 16,945,845 6.24 9,047,364 6.17 37.97 286
13 25-Jun 41.74 43.15 41.68 42.52 42.39 2.63 19,905.01 37,593,321 13.83 18,743,880 12.77 79.46 593
14 24-Jun 40.75 42.06 40.75 41.43 41.51 2.83 19,394.74 36,396,341 13.39 18,029,362 12.29 74.84 571
15 23-Jun 39.90 40.54 39.80 40.29 40.26 0.35 18,861.07 16,007,002 5.89 6,417,868 4.37 25.84 203
16 20-Jun 40.19 41.17 39.82 40.15 40.47 -0.35 18,795.53 17,969,780 6.61 7,529,825 5.13 30.47 238
17 19-Jun 42.26 42.44 40.01 40.29 41.16 -3.66 18,861.07 46,729,059 17.20 21,988,352 14.99 90.50 696
18 18-Jun 40.94 42.81 40.65 41.82 41.83 1.75 19,577.32 58,351,524 21.47 25,119,844 17.12 105.08 795
19 17-Jun 40.50 42.07 39.61 41.10 41.19 2.83 19,240.26 83,597,124 30.76 42,989,898 29.30 177.08 1,360
20 16-Jun 39.15 40.25 37.60 39.97 39.05 2.72 18,711.27 31,887,321 11.73 16,155,749 11.01 63.09 511
21 13-Jun 38.56 39.10 38.30 38.91 38.88 -1.14 18,215.05 20,144,162 7.41 11,862,892 8.09 46.12 375
22 12-Jun 40.29 40.55 39.08 39.36 39.78 -1.87 18,425.71 18,549,338 6.83 9,287,657 6.33 36.95 294
23 11-Jun 40.51 41.09 39.70 40.11 40.51 -1.26 18,776.81 29,049,190 10.69 13,572,729 9.25 54.98 430
24 10-Jun 41.00 41.59 40.31 40.62 40.90 0.15 19,015.56 41,901,126 15.42 21,665,797 14.77 88.61 686
25 09-Jun 39.00 40.86 38.71 40.56 40.10 4.29 18,987.47 55,283,682 20.34 29,434,731 20.06 118.03 932
26 06-Jun 39.24 39.31 38.52 38.89 38.82 -0.38 18,205.69 18,179,455 6.69 11,012,453 7.51 42.75 349
27 05-Jun 38.95 39.62 38.63 39.04 39.19 0.70 18,275.91 19,974,073 7.35 11,462,675 7.81 44.92 363
28 04-Jun 38.50 39.12 38.15 38.77 38.69 0.83 18,149.51 18,219,177 6.70 10,472,967 7.14 40.52 331
29 03-Jun 39.19 39.50 38.31 38.45 38.97 -1.26 17,999.71 25,293,776 9.31 17,449,578 11.89 68.00 552
30 02-Jun 39.50 39.66 38.78 38.94 39.13 -1.49 18,229.09 29,002,182 10.67 17,393,678 11.85 68.06 550
31 30-May 39.50 40.20 38.64 39.53 39.53 0.46 18,505.29 79,300,021 29.18 44,706,334 30.47 176.72 1,415
32 29-May 39.65 40.19 39.21 39.35 39.69 -1.45 18,421.03 105,623,626 38.87 62,678,367 42.72 248.77 1,984
33 28-May 38.68 40.44 38.68 39.93 39.43 -1.94 18,692.54 153,392,468 56.45 87,325,133 59.52 344.32 2,764
34 27-May 40.72 40.72 40.72 40.72 40.72 -5.02 19,062.37 8,623,652 3.17 8,304,629 5.66 33.82 263
35 26-May 42.90 43.44 42.50 42.87 42.97 0.99 20,068.85 4,503,539 1.66 2,529,428 1.72 10.87 80
36 23-May 44.19 44.19 42.21 42.45 42.96 -2.62 19,872.24 16,810,396 6.19 10,888,533 7.42 46.78 345
37 22-May 43.73 44.54 43.51 43.59 43.87 -1.45 20,405.91 5,268,561 1.94 3,287,308 2.24 14.42 104
38 21-May 44.25 45.10 43.60 44.23 44.28 0.23 20,705.52 8,616,158 3.17 4,878,820 3.33 21.60 154
39 20-May 46.44 46.80 44.00 44.13 45.18 -4.56 20,658.70 7,300,681 2.69 4,415,254 3.01 19.95 140
40 19-May 47.50 48.69 45.89 46.24 47.36 -1.15 21,646.46 9,104,504 3.35 5,361,342 3.65 25.39 174
41 16-May 45.05 47.18 45.00 46.78 46.06 4.09 21,899.25 12,937,902 4.76 8,597,843 5.86 39.60 279
42 15-May 47.90 48.35 44.70 44.94 45.93 -4.48 21,037.89 18,207,361 6.70 11,108,647 7.57 51.02 360
43 14-May 45.70 47.26 45.69 47.05 46.76 4.53 22,025.65 24,132,962 8.88 12,058,034 8.22 56.38 391
44 13-May 44.10 45.01 43.89 45.01 44.96 4.99 21,070.66 25,371,094 9.34 12,021,866 8.19 54.05 390
45 12-May 42.10 42.87 42.03 42.87 42.82 5.00 20,068.85 6,488,762 2.39 3,319,733 2.26 14.22 108
46 09-May 39.36 41.15 39.36 40.83 40.44 0.44 19,113.86 4,784,998 1.76 2,259,647 1.54 9.14 73
47 08-May 41.35 42.00 40.00 40.65 41.31 -1.09 19,029.60 3,540,485 1.30 2,037,852 1.39 8.42 66
48 07-May 38.75 41.43 38.75 41.10 40.44 3.16 19,240.26 4,491,839 1.65 2,177,137 1.48 8.80 71
49 06-May 41.19 41.43 39.70 39.84 40.48 -3.30 18,650.41 3,846,241 1.42 2,527,575 1.72 10.23 82
50 05-May 41.61 41.70 40.91 41.20 41.18 -0.89 19,287.07 2,717,311 1.00 1,608,002 1.10 6.62 52
51 02-May 41.00 42.00 41.00 41.57 41.48 1.24 19,460.28 4,885,859 1.80 2,605,753 1.78 10.81 84
52 30-Apr 42.16 42.30 40.90 41.06 41.38 -2.49 19,221.53 3,981,942 1.47 2,347,010 1.60 9.71 76
53 29-Apr 41.30 42.76 41.16 42.11 41.97 2.53 19,713.07 6,868,077 2.53 3,618,614 2.47 15.19 117
54 28-Apr 41.01 41.50 40.54 41.07 41.12 0.49 19,226.22 2,804,625 1.03 1,467,239 1.00 6.03 48
55 25-Apr 42.45 42.49 40.43 40.87 41.02 -3.22 19,132.59 5,913,265 2.18 3,296,318 2.25 13.52 107
56 24-Apr 42.93 43.29 42.06 42.23 42.62 -1.22 19,769.25 4,179,155 1.54 2,447,831 1.67 10.43 79
57 23-Apr 43.69 43.88 42.45 42.75 42.90 -1.36 20,012.68 4,889,104 1.80 2,975,781 2.03 12.77 96
58 22-Apr 43.18 43.90 42.84 43.34 43.42 0.37 20,288.88 4,701,366 1.73 2,689,566 1.83 11.68 87
59 21-Apr 43.70 43.80 42.75 43.18 43.27 -0.30 20,213.98 4,018,578 1.48 2,288,844 1.56 9.90 74
60 17-Apr 42.69 43.89 42.28 43.31 43.34 1.31 20,274.83 7,029,408 2.59 4,242,609 2.89 18.39 138
61 16-Apr 42.40 43.49 42.25 42.75 42.79 2.13 20,012.68 9,098,287 3.35 5,225,870 3.56 22.36 169
62 15-Apr 41.25 41.86 41.15 41.86 41.76 4.99 19,596.04 13,752,357 5.06 6,353,578 4.33 26.53 206
63 11-Apr 39.88 39.88 38.67 39.87 39.79 4.95 18,664.46 12,504,717 4.60 9,164,663 6.25 36.47 297
64 09-Apr 38.52 38.89 37.80 37.99 38.18 -2.81 17,784.37 4,449,222 1.64 3,004,489 2.05 11.47 97
65 08-Apr 39.01 40.01 37.77 39.09 38.90 1.64 18,299.31 6,445,530 2.37 3,818,963 2.60 14.86 124
66 07-Apr 38.46 38.67 38.46 38.46 38.46 -5.01 18,004.39 3,081,261 1.13 2,507,799 1.71 9.64 81
67 04-Apr 41.99 42.19 40.10 40.49 40.72 -3.57 18,954.70 6,190,886 2.28 4,331,854 2.95 17.64 140

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    SYNOPTICS    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com