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: 57.89 Mkt_Cap Category: Small-Cap
Sector: Information Technology Lot Size: 1 High52 Date: 30-Oct-2025 Bumper: 52.1; Drift%: -0.87
Industry: IT - Services Face Value: 10; VWAP21: 49.19 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 / 5.59 / 14.87 / 12.15
Q M W D
Trend Indicator
SiS14: 441
High/Low Price Quarter: 55.24 / 40.01 Month: 47.45 / 41.68 Week: 57.89 / 47.14 Day: 51.98 / 49.93 Sis67: 261
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 50.50 51.98 49.93 51.65 51.09 3.16 24,179.06 53,669,896 17.60 17,626,681 8.15 90.05 310
2 11-Nov 50.76 51.79 49.92 50.07 50.65 -1.36 23,439.41 32,523,287 10.66 14,569,873 6.73 73.80 248
3 10-Nov 51.98 52.08 50.56 50.76 51.07 -2.05 23,762.42 26,147,297 8.57 9,923,338 4.59 50.68 169
4 07-Nov 50.60 52.34 49.87 51.82 51.45 2.31 24,258.64 54,489,936 17.87 13,341,419 6.17 68.64 227
5 06-Nov 52.04 52.13 50.41 50.65 51.06 -1.76 23,710.93 44,302,263 14.53 14,411,003 6.66 73.58 245
6 04-Nov 52.52 54.20 51.32 51.56 52.50 -1.77 24,136.93 80,678,138 26.45 21,673,610 10.02 113.79 368
7 03-Nov 53.30 53.83 52.10 52.49 52.94 -0.10 24,572.29 69,006,763 22.63 21,382,560 9.88 113.20 363
8 31-Oct 55.00 57.13 51.85 52.54 54.28 -3.74 24,595.70 200,089,837 65.61 42,147,516 19.48 228.78 716
9 30-Oct 53.50 57.89 52.67 54.58 55.29 7.29 25,550.69 556,953,133 182.62 104,687,067 48.38 578.81 1,779
10 29-Oct 50.00 51.60 49.63 50.87 50.56 2.56 23,813.92 60,163,985 19.73 24,152,765 11.16 122.12 410
11 28-Oct 49.00 49.70 48.75 49.60 49.32 2.31 23,219.39 46,587,801 15.28 22,407,145 10.36 110.51 381
12 27-Oct 47.70 49.14 47.14 48.48 48.13 2.02 22,695.08 39,425,221 12.93 17,356,054 8.02 83.53 295
13 24-Oct 47.77 47.84 46.55 47.52 47.17 0.00 22,245.67 25,252,398 8.28 11,035,457 5.10 52.05 188
14 23-Oct 46.49 49.33 46.24 47.52 48.02 3.44 22,245.67 87,410,082 28.66 27,653,726 12.78 132.79 470
15 21-Oct 45.86 46.20 45.81 45.94 45.97 0.90 21,506.02 3,049,750 1.00 2,163,862 1.00 9.95 37
16 20-Oct 45.45 46.06 45.17 45.53 45.53 0.86 21,314.09 7,336,950 2.41 3,384,846 1.56 15.41 58
17 17-Oct 45.80 46.39 45.01 45.14 45.69 -1.46 21,131.52 12,810,946 4.20 6,984,580 3.23 31.91 119
18 16-Oct 45.18 46.80 45.15 45.81 46.09 1.73 21,445.17 21,256,837 6.97 9,925,950 4.59 45.75 169
19 15-Oct 44.40 45.41 44.16 45.03 45.00 1.60 21,080.02 13,932,019 4.57 6,849,893 3.17 30.00 116
20 14-Oct 46.40 46.80 44.15 44.32 44.90 -4.19 20,747.65 19,293,860 6.33 9,668,252 4.47 43.41 164
21 13-Oct 46.09 46.73 45.80 46.26 46.32 -0.24 21,655.83 18,959,584 6.22 8,855,981 4.09 41.02 150
22 10-Oct 45.20 46.69 44.90 46.37 46.17 3.57 21,707.32 38,465,160 12.61 21,420,452 9.90 98.90 364
23 09-Oct 45.04 45.60 44.01 44.77 44.72 -0.60 20,958.31 15,732,406 5.16 7,415,981 3.43 33.16 126
24 08-Oct 44.75 45.44 44.51 45.04 45.11 0.63 21,084.70 13,385,317 4.39 6,568,362 3.04 29.63 112
25 07-Oct 44.09 45.10 44.04 44.76 44.68 1.29 20,953.63 18,622,718 6.11 8,938,783 4.13 39.94 152
26 06-Oct 43.55 44.40 43.15 44.19 43.82 1.73 20,686.79 12,611,023 4.14 5,758,960 2.66 25.24 98
27 03-Oct 43.74 43.78 43.30 43.44 43.52 -0.21 20,335.69 9,621,607 3.15 4,127,543 1.91 17.96 70
28 01-Oct 42.70 43.75 42.50 43.53 43.07 2.04 20,377.82 11,623,614 3.81 4,825,693 2.23 20.78 82
29 30-Sep 42.98 43.24 42.34 42.66 42.78 -0.74 19,970.55 11,150,334 3.66 5,065,163 2.34 21.67 86
30 29-Sep 43.45 43.75 42.80 42.98 43.25 -0.39 20,120.35 12,171,458 3.99 6,149,777 2.84 26.60 105
31 26-Sep 43.50 43.89 42.75 43.15 43.24 -1.53 20,199.93 17,070,654 5.60 7,434,025 3.44 32.14 126
32 25-Sep 43.32 44.44 42.81 43.82 43.69 1.15 20,513.58 22,928,140 7.52 9,331,955 4.31 40.77 159
33 24-Sep 44.60 44.60 42.65 43.32 43.38 -2.89 20,279.51 34,962,452 11.46 18,876,604 8.72 81.89 321
34 23-Sep 45.00 45.55 44.32 44.61 44.76 -0.62 20,883.41 19,288,038 6.32 7,966,817 3.68 35.66 135
35 22-Sep 45.40 45.64 44.80 44.89 45.15 -3.32 21,014.48 29,636,304 9.72 14,150,306 6.54 63.89 240
36 19-Sep 46.87 47.45 45.90 46.43 46.63 -0.11 21,735.41 32,745,401 10.74 11,464,795 5.30 53.46 195
37 18-Sep 46.00 47.20 45.60 46.48 46.47 2.45 21,758.81 59,150,285 19.40 21,295,568 9.84 98.96 362
38 17-Sep 44.99 45.99 44.95 45.37 45.55 1.43 21,239.19 23,994,273 7.87 10,318,222 4.77 47.00 175
39 16-Sep 44.48 45.10 44.30 44.73 44.68 1.06 20,939.58 15,914,798 5.22 7,118,590 3.29 31.81 121
40 15-Sep 44.60 44.97 44.16 44.26 44.45 -0.43 20,719.56 12,248,729 4.02 5,117,999 2.37 22.75 87
41 12-Sep 45.12 45.30 43.92 44.45 44.56 -0.56 20,808.50 33,577,951 11.01 12,037,732 5.56 53.64 205
42 11-Sep 44.42 47.10 43.99 44.70 45.56 0.97 20,925.54 95,136,006 31.19 22,463,937 10.38 102.35 382
43 10-Sep 44.00 45.32 44.00 44.27 44.65 1.68 20,724.24 37,504,125 12.30 15,468,316 7.15 69.07 263
44 09-Sep 42.25 43.95 41.73 43.54 43.01 3.62 20,382.50 35,282,952 11.57 15,911,599 7.35 68.44 270
45 08-Sep 43.15 43.24 41.68 42.02 42.30 -2.14 19,670.94 23,372,666 7.66 14,132,077 6.53 59.78 240
46 05-Sep 43.94 43.98 42.48 42.94 42.99 -1.63 20,101.62 20,773,886 6.81 10,459,458 4.83 44.97 178
47 04-Sep 44.62 45.14 43.50 43.65 43.87 -1.82 20,434.00 25,292,459 8.29 14,238,355 6.58 62.46 242
48 03-Sep 44.83 45.49 44.40 44.46 44.80 -0.78 20,813.19 18,731,229 6.14 7,877,198 3.64 35.29 134
49 02-Sep 45.28 45.92 44.68 44.81 45.11 -0.53 20,977.03 33,006,656 10.82 18,462,162 8.53 83.28 314
50 01-Sep 44.00 45.33 43.76 45.05 44.72 2.69 21,089.38 17,218,542 5.65 6,872,076 3.18 30.73 117
51 29-Aug 44.20 44.74 43.35 43.87 43.88 -0.57 20,536.99 19,504,475 6.40 7,813,324 3.61 34.28 133
52 28-Aug 45.89 45.89 44.00 44.12 44.59 -3.67 20,654.02 26,115,463 8.56 15,281,412 7.06 68.14 260
53 26-Aug 45.65 46.20 44.71 45.80 45.57 0.24 21,440.48 37,863,504 12.42 22,410,610 10.36 102.13 381
54 25-Aug 46.49 46.69 45.22 45.69 45.90 -0.80 21,388.99 31,836,577 10.44 15,565,957 7.19 71.45 265
55 22-Aug 46.01 48.11 45.37 46.06 46.74 1.21 21,562.20 105,933,375 34.74 28,096,755 12.98 131.32 477
56 21-Aug 45.09 47.12 44.88 45.51 46.09 1.45 21,304.73 40,408,407 13.25 13,375,567 6.18 61.65 227
57 20-Aug 45.39 45.70 44.67 44.86 45.05 -0.82 21,000.44 14,484,233 4.75 6,364,558 2.94 28.67 108
58 19-Aug 45.98 46.25 44.72 45.23 45.30 -1.35 21,173.65 22,867,254 7.50 9,081,406 4.20 41.14 154
59 18-Aug 45.30 47.49 44.91 45.85 46.28 3.31 21,463.89 41,115,453 13.48 17,726,596 8.19 82.04 301
60 14-Aug 45.50 45.93 44.25 44.38 45.17 -2.18 20,775.74 16,675,580 5.47 6,915,679 3.20 31.24 118
61 13-Aug 43.95 45.96 43.85 45.37 45.14 3.92 21,239.19 34,299,375 11.25 14,499,822 6.70 65.45 246
62 12-Aug 44.59 45.00 43.50 43.66 44.25 -1.44 20,438.68 16,033,680 5.26 7,234,984 3.34 32.01 123
63 11-Aug 45.15 45.30 43.52 44.30 44.25 -1.97 20,738.28 21,933,102 7.19 11,809,843 5.46 52.26 374
64 08-Aug 46.77 46.97 44.97 45.19 45.60 -2.50 21,154.92 36,148,525 11.85 19,586,566 9.05 89.31 620
65 07-Aug 44.76 46.74 44.56 46.35 45.51 2.52 21,697.96 42,886,334 14.06 20,651,818 9.54 93.99 654
66 06-Aug 45.41 45.90 44.36 45.21 45.05 -0.44 21,164.29 20,830,517 6.83 10,532,022 4.87 47.45 333
67 05-Aug 45.60 45.77 44.62 45.41 45.15 -0.35 21,257.91 15,543,915 5.10 7,580,406 3.50 34.23 240

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    QUADPRO    BCG    DIGITIDE    OPTIVALUE    MGSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com