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: 67.38 / 5.99 / 14.07 / 12.57
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 55.24 / 40.01 Month: 46.62 / 40.6 Week: 45.96 / 43.5 Day: 45.89 / 44.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 45.89 45.89 44.00 44.12 44.59 -3.67 20,654.02 26,115,463 5.80 15,281,412 6.04 68.14 260
2 26-Aug 45.65 46.20 44.71 45.80 45.57 0.24 21,440.48 37,863,504 8.41 22,410,610 8.86 102.13 381
3 25-Aug 46.49 46.69 45.22 45.69 45.90 -0.80 21,388.99 31,836,577 7.07 15,565,957 6.15 71.45 265
4 22-Aug 46.01 48.11 45.37 46.06 46.74 1.21 21,562.20 105,933,375 23.52 28,096,755 11.11 131.32 477
5 21-Aug 45.09 47.12 44.88 45.51 46.09 1.45 21,304.73 40,408,407 8.97 13,375,567 5.29 61.65 227
6 20-Aug 45.39 45.70 44.67 44.86 45.05 -0.82 21,000.44 14,484,233 3.22 6,364,558 2.52 28.67 108
7 19-Aug 45.98 46.25 44.72 45.23 45.30 -1.35 21,173.65 22,867,254 5.08 9,081,406 3.59 41.14 154
8 18-Aug 45.30 47.49 44.91 45.85 46.28 3.31 21,463.89 41,115,453 9.13 17,726,596 7.01 82.04 301
9 14-Aug 45.50 45.93 44.25 44.38 45.17 -2.18 20,775.74 16,675,580 3.70 6,915,679 2.73 31.24 118
10 13-Aug 43.95 45.96 43.85 45.37 45.14 3.92 21,239.19 34,299,375 7.62 14,499,822 5.73 65.45 246
11 12-Aug 44.59 45.00 43.50 43.66 44.25 -1.44 20,438.68 16,033,680 3.56 7,234,984 2.86 32.01 123
12 11-Aug 45.15 45.30 43.52 44.30 44.25 -1.97 20,738.28 21,933,102 4.87 11,809,843 4.67 52.26 374
13 08-Aug 46.77 46.97 44.97 45.19 45.60 -2.50 21,154.92 36,148,525 8.03 19,586,566 7.74 89.31 620
14 07-Aug 44.76 46.74 44.56 46.35 45.51 2.52 21,697.96 42,886,334 9.52 20,651,818 8.16 93.99 654
15 06-Aug 45.41 45.90 44.36 45.21 45.05 -0.44 21,164.29 20,830,517 4.63 10,532,022 4.16 47.45 333
16 05-Aug 45.60 45.77 44.62 45.41 45.15 -0.35 21,257.91 15,543,915 3.45 7,580,406 3.00 34.23 240
17 04-Aug 45.03 45.88 44.02 45.57 44.92 1.36 21,332.81 23,800,795 5.28 8,950,211 3.54 40.20 283
18 01-Aug 47.19 47.47 44.56 44.96 45.81 -3.56 21,047.25 70,651,632 15.69 20,459,961 8.09 93.73 647
19 31-Jul 43.00 46.62 42.80 46.62 45.37 9.98 21,824.35 182,859,754 40.60 60,113,546 23.77 272.74 1,902
20 30-Jul 43.50 44.27 42.21 42.39 43.20 -2.21 19,844.15 24,155,413 5.36 11,245,557 4.45 48.58 356
21 29-Jul 41.50 43.74 41.36 43.35 42.86 2.99 20,293.56 19,761,981 4.39 7,525,011 2.97 32.25 238
22 28-Jul 43.93 44.41 40.60 42.09 42.91 -4.21 19,703.71 24,447,569 5.43 13,171,886 5.21 56.52 417
23 25-Jul 44.25 44.40 42.81 43.94 43.70 -0.92 20,569.76 34,156,738 7.58 20,256,820 8.01 88.52 641
24 24-Jul 45.00 45.44 44.15 44.35 44.55 -1.18 20,761.69 21,891,963 4.86 11,805,417 4.67 52.59 374
25 23-Jul 43.80 44.99 43.51 44.88 44.36 3.10 21,009.80 23,374,643 5.19 12,644,965 5.00 56.09 400
26 22-Jul 44.20 44.24 43.26 43.53 43.64 -0.73 20,377.82 10,948,292 2.43 5,968,743 2.36 26.05 189
27 21-Jul 44.17 44.38 43.27 43.85 43.82 -0.72 20,527.63 13,998,095 3.11 6,513,853 2.58 28.54 206
28 18-Jul 45.05 45.13 44.01 44.17 44.57 -1.58 20,677.43 15,874,704 3.52 6,942,030 2.74 30.94 220
29 17-Jul 45.54 46.16 44.60 44.88 45.21 -1.45 21,009.80 19,441,776 4.32 9,228,044 3.65 41.72 292
30 16-Jul 45.20 45.85 44.76 45.54 45.32 1.38 21,318.77 35,495,498 7.88 17,165,338 6.79 77.79 543
31 15-Jul 45.00 46.13 44.52 44.92 45.43 -0.11 21,028.53 31,727,115 7.04 12,546,744 4.96 57.00 397
32 14-Jul 45.01 45.59 44.22 44.97 45.00 0.40 21,051.93 40,711,911 9.04 17,377,560 6.87 78.00 550
33 11-Jul 44.50 45.90 43.77 44.79 44.76 0.25 20,967.67 69,495,709 15.43 31,633,352 12.51 141.59 1,001
34 10-Jul 43.02 45.47 43.02 44.68 44.45 4.20 20,916.18 99,838,116 22.17 45,232,554 17.88 201.06 1,431
35 09-Jul 41.66 43.20 41.61 42.88 42.64 3.08 20,073.54 38,829,599 8.62 16,756,996 6.62 71.45 530
36 08-Jul 41.55 41.94 40.90 41.60 41.48 0.51 19,474.33 22,510,665 5.00 10,625,183 4.20 44.07 336
37 07-Jul 42.80 42.90 41.11 41.39 41.62 -3.16 19,376.02 25,440,998 5.65 13,538,892 5.35 56.35 428
38 04-Jul 42.55 43.00 41.78 42.74 42.35 0.85 20,008.00 25,570,487 5.68 10,466,820 4.14 44.33 331
39 03-Jul 44.00 44.30 42.21 42.38 42.92 -3.06 19,839.47 46,546,707 10.34 21,164,880 8.37 90.84 670
40 02-Jul 41.20 44.10 41.19 43.72 43.30 6.22 20,466.77 163,299,771 36.26 44,921,967 17.76 194.51 1,422
41 01-Jul 41.30 41.45 40.63 41.16 41.07 -0.12 19,268.35 13,547,801 3.01 6,541,257 2.59 26.86 207
42 30-Jun 41.80 41.94 41.00 41.21 41.34 -1.39 19,291.75 13,126,896 2.91 8,004,212 3.16 33.09 253
43 27-Jun 41.90 42.24 41.10 41.79 41.68 0.17 19,563.27 21,508,187 4.78 10,147,889 4.01 42.30 321
44 26-Jun 42.75 42.80 41.50 41.72 41.97 -1.88 19,530.50 16,945,845 3.76 9,047,364 3.58 37.97 286
45 25-Jun 41.74 43.15 41.68 42.52 42.39 2.63 19,905.01 37,593,321 8.35 18,743,880 7.41 79.46 593
46 24-Jun 40.75 42.06 40.75 41.43 41.51 2.83 19,394.74 36,396,341 8.08 18,029,362 7.13 74.84 571
47 23-Jun 39.90 40.54 39.80 40.29 40.26 0.35 18,861.07 16,007,002 3.55 6,417,868 2.54 25.84 203
48 20-Jun 40.19 41.17 39.82 40.15 40.47 -0.35 18,795.53 17,969,780 3.99 7,529,825 2.98 30.47 238
49 19-Jun 42.26 42.44 40.01 40.29 41.16 -3.66 18,861.07 46,729,059 10.38 21,988,352 8.69 90.50 696
50 18-Jun 40.94 42.81 40.65 41.82 41.83 1.75 19,577.32 58,351,524 12.96 25,119,844 9.93 105.08 795
51 17-Jun 40.50 42.07 39.61 41.10 41.19 2.83 19,240.26 83,597,124 18.56 42,989,898 17.00 177.08 1,360
52 16-Jun 39.15 40.25 37.60 39.97 39.05 2.72 18,711.27 31,887,321 7.08 16,155,749 6.39 63.09 511
53 13-Jun 38.56 39.10 38.30 38.91 38.88 -1.14 18,215.05 20,144,162 4.47 11,862,892 4.69 46.12 375
54 12-Jun 40.29 40.55 39.08 39.36 39.78 -1.87 18,425.71 18,549,338 4.12 9,287,657 3.67 36.95 294
55 11-Jun 40.51 41.09 39.70 40.11 40.51 -1.26 18,776.81 29,049,190 6.45 13,572,729 5.37 54.98 430
56 10-Jun 41.00 41.59 40.31 40.62 40.90 0.15 19,015.56 41,901,126 9.30 21,665,797 8.57 88.61 686
57 09-Jun 39.00 40.86 38.71 40.56 40.10 4.29 18,987.47 55,283,682 12.28 29,434,731 11.64 118.03 932
58 06-Jun 39.24 39.31 38.52 38.89 38.82 -0.38 18,205.69 18,179,455 4.04 11,012,453 4.35 42.75 349
59 05-Jun 38.95 39.62 38.63 39.04 39.19 0.70 18,275.91 19,974,073 4.44 11,462,675 4.53 44.92 363
60 04-Jun 38.50 39.12 38.15 38.77 38.69 0.83 18,149.51 18,219,177 4.05 10,472,967 4.14 40.52 331
61 03-Jun 39.19 39.50 38.31 38.45 38.97 -1.26 17,999.71 25,293,776 5.62 17,449,578 6.90 68.00 552
62 02-Jun 39.50 39.66 38.78 38.94 39.13 -1.49 18,229.09 29,002,182 6.44 17,393,678 6.88 68.06 550
63 30-May 39.50 40.20 38.64 39.53 39.53 0.46 18,505.29 79,300,021 17.61 44,706,334 17.67 176.72 1,415
64 29-May 39.65 40.19 39.21 39.35 39.69 -1.45 18,421.03 105,623,626 23.45 62,678,367 24.78 248.77 1,984
65 28-May 38.68 40.44 38.68 39.93 39.43 -1.94 18,692.54 153,392,468 34.06 87,325,133 34.52 344.32 2,764
66 27-May 40.72 40.72 40.72 40.72 40.72 -5.02 19,062.37 8,623,652 1.91 8,304,629 3.28 33.82 263
67 26-May 42.90 43.44 42.50 42.87 42.97 0.99 20,068.85 4,503,539 1.00 2,529,428 1.00 10.87 80

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    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com