Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SIGMA, Sigma Solve Limited, INE0A0S01010, Listing: 09-Jun-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 65.5 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 03-Oct-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 1; VWAP21: Low52 Price: 21.01 Barrier: 39.7; Drift%: 1.34
Basic Industry: IT Enabled Services Total Equity: 102,774,980 Low52 Date: 07-Apr-2025 SHP: 73.22 / 0.03 / 0.0 / 26.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 374.5 / 239.35 Month: 58.82 / 49.0 Week: 44.33 / 37.0 Day: 42.48 / 38.43 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 40.99 42.48 38.43 40.24 40.86 0.70 413.57 122,816 3.24 63,230 63,230.00 0.26 23
2 06-Apr 39.40 40.69 38.61 39.96 39.80 1.99 410.69 109,101 2.88 43,167 43,167.00 0.17 16
3 02-Apr 38.15 39.49 36.19 39.18 38.14 2.70 402.67 108,695 2.87 47,780 47,780.00 0.18 17
4 01-Apr 37.00 39.70 37.00 38.15 38.26 5.01 392.09 94,094 2.48 51,709 51,709.00 0.20 19
5 30-Mar 37.50 40.49 35.46 36.33 37.18 -6.29 373.38 120,241 3.17 62,994 62,994.00 0.23 23
6 27-Mar 41.00 41.00 38.12 38.77 39.00 -4.06 398.46 162,075 4.28 120,296 120,296.00 0.00 44
7 25-Mar 39.10 44.39 39.10 40.41 41.46 4.72 415.31 245,034 6.47 101,415 101,415.00 0.42 37
8 24-Mar 40.89 40.89 37.50 38.59 38.87 0.76 396.61 169,441 4.47 98,492 98,492.00 0.38 36
9 23-Mar 38.30 40.16 36.61 38.30 38.42 -3.40 393.63 96,000 2.53 51,473 51,473.00 0.20 19
10 20-Mar 40.01 41.55 39.30 39.65 40.35 -3.81 407.50 83,549 2.20 49,216 49,216.00 0.20 18
11 19-Mar 41.00 43.28 40.05 41.22 41.08 2.59 423.64 94,535 2.49 49,771 49,771.00 0.20 18
12 18-Mar 40.99 41.98 39.78 40.18 40.50 1.03 412.95 72,056 1.90 45,578 45,578.00 0.18 17
13 17-Mar 41.98 41.98 39.16 39.77 39.64 -0.65 408.74 53,176 1.40 32,260 32,260.00 0.13 12
14 16-Mar 40.40 41.65 38.41 40.03 39.91 -4.07 411.41 77,371 2.04 43,621 43,621.00 0.17 16
15 13-Mar 43.75 43.76 40.16 41.73 41.28 -1.74 428.88 44,531 1.17 26,237 26,237.00 0.11 10
16 12-Mar 40.90 43.90 40.90 42.47 42.66 4.68 436.49 170,435 4.50 69,028 69,028.00 0.29 25
17 11-Mar 47.00 47.00 39.97 40.57 41.00 3.44 416.96 129,296 3.41 72,961 72,961.00 0.00 27
18 10-Mar 38.50 39.90 38.08 39.22 38.85 4.28 403.08 73,185 1.93 37,645 37,645.00 0.15 14
19 09-Mar 38.30 38.30 36.68 37.61 37.42 -3.34 386.54 100,596 2.65 63,049 63,049.00 0.24 23
20 06-Mar 40.25 40.95 38.10 38.91 39.49 -2.55 399.90 59,984 1.58 33,824 33,824.00 0.13 12
21 05-Mar 40.75 41.00 39.50 39.93 39.89 -0.40 410.38 37,899 1.00 21,703 21,703.00 0.09 8
22 04-Mar 40.60 41.25 38.55 40.09 39.68 -1.13 412.02 80,556 2.13 41,120 41,120.00 0.16 15
23 02-Mar 39.99 41.00 39.20 40.55 40.18 -3.29 416.75 101,812 2.69 55,150 55,150.00 0.22 20
24 27-Feb 38.74 44.33 38.36 41.93 42.67 9.31 430.94 390,109 10.29 156,657 156,657.00 0.67 57
25 26-Feb 37.00 39.44 37.00 38.36 37.97 2.13 394.24 74,754 1.97 33,069 33,069.00 0.13 12
26 25-Feb 37.16 39.99 37.16 37.56 38.21 -1.03 386.02 69,709 1.84 36,323 36,323.00 0.14 13
27 24-Feb 39.05 39.41 37.51 37.95 38.24 -4.65 390.03 85,904 2.27 60,510 60,510.00 0.23 22
28 23-Feb 40.94 41.79 39.55 39.80 40.44 -2.78 409.04 65,394 1.73 41,647 41,647.00 0.17 15
29 20-Feb 40.44 41.45 39.57 40.94 40.37 1.21 420.76 115,136 3.04 61,654 61,654.00 0.25 22
30 19-Feb 44.20 44.20 39.12 40.45 40.97 -5.80 415.72 170,977 4.51 88,992 88,992.00 0.36 32
31 18-Feb 39.00 43.90 39.00 42.94 41.77 9.91 441.32 204,696 5.40 85,256 85,256.00 0.36 31
32 17-Feb 40.80 43.93 38.25 39.07 41.05 -6.37 401.54 300,414 7.93 162,388 162,388.00 0.67 59
33 16-Feb 46.00 46.49 41.11 41.73 42.88 -10.45 428.88 241,951 6.38 153,477 153,477.00 0.66 56
34 13-Feb 47.25 47.25 45.01 46.60 46.13 -3.02 478.93 140,072 3.70 79,078 79,078.00 0.36 29
35 12-Feb 48.35 49.14 47.41 48.05 48.49 -2.48 493.83 59,707 1.58 41,187 41,187.00 0.20 15
36 11-Feb 51.66 51.66 48.32 49.27 49.81 -1.68 506.37 52,270 1.38 34,639 34,639.00 0.17 13
37 10-Feb 51.89 51.89 49.16 50.11 50.18 -1.22 515.01 79,419 2.10 39,436 39,436.00 0.20 14
38 09-Feb 53.00 53.00 50.60 50.73 51.08 -0.96 521.38 42,640 1.13 30,662 30,662.00 0.16 11
39 06-Feb 51.26 52.00 49.16 51.22 50.47 -0.08 526.41 78,616 2.07 42,546 42,546.00 0.21 15
40 05-Feb 50.70 51.77 50.01 51.26 50.75 2.60 526.82 51,999 1.37 34,362 34,362.00 0.17 12
41 04-Feb 53.99 53.99 49.11 49.96 50.54 -5.25 513.46 137,292 3.62 97,333 97,333.00 0.49 35
42 03-Feb 55.00 55.00 49.26 52.73 51.87 8.50 541.93 100,940 2.66 62,419 62,419.00 0.32 23
43 02-Feb 49.87 49.87 48.02 48.60 48.70 -0.59 499.49 67,001 1.77 37,515 37,515.00 0.18 14
44 01-Feb 47.66 50.46 47.66 48.89 48.88 1.64 502.47 70,376 1.86 38,249 38,249.00 0.19 14
45 30-Jan 49.55 50.98 47.60 48.10 49.29 -4.39 494.35 84,329 2.23 55,306 55,306.00 0.27 20
46 29-Jan 51.89 53.48 49.80 50.31 50.75 -2.58 517.06 102,275 2.70 68,375 68,375.00 0.35 25
47 28-Jan 50.79 52.10 50.70 51.64 51.42 2.68 530.73 41,881 1.11 27,083 27,083.00 0.14 10
48 27-Jan 52.00 53.89 49.50 50.29 50.97 -3.46 516.86 139,967 3.69 87,989 87,989.00 0.45 32
49 23-Jan 53.24 53.94 52.00 52.09 52.45 -1.42 535.35 68,548 1.81 40,098 40,098.00 0.21 15
50 22-Jan 52.00 53.99 51.31 52.84 52.81 2.13 543.06 87,049 2.30 38,936 38,936.00 0.21 14
51 21-Jan 50.22 56.70 49.51 51.74 52.93 3.05 531.76 425,546 11.23 170,433 170,433.00 0.90 62
52 20-Jan 56.00 56.73 47.00 50.21 52.62 -10.42 516.03 216,057 5.70 146,202 146,202.00 0.77 53
53 19-Jan 59.89 59.89 55.82 56.05 57.69 -3.68 576.05 141,871 3.74 108,066 108,066.00 0.62 39
54 16-Jan 57.98 58.90 57.10 58.19 58.18 -1.00 598.05 87,021 2.30 61,873 61,873.00 0.36 22
55 14-Jan 62.99 63.50 57.55 58.78 59.26 -3.64 604.11 337,171 8.90 159,814 159,814.00 0.95 58
56 13-Jan 58.01 63.22 58.01 61.00 60.77 5.76 626.00 628,875 16.59 195,715 195,715.00 1.19 71
57 12-Jan 62.69 62.75 55.50 57.68 58.67 -4.52 592.81 232,294 6.13 125,505 125,505.00 0.74 46
58 09-Jan 63.02 63.62 60.00 60.41 61.24 -4.14 620.86 93,857 2.48 0 0.00 0.00 34
59 08-Jan 63.91 64.17 62.01 63.02 63.16 0.32 647.69 77,434 2.04 0 0.00 0.00 28
60 07-Jan 62.99 64.00 60.10 62.82 62.47 1.03 645.63 85,760 2.26 0 0.00 0.00 31
61 06-Jan 62.99 64.20 61.82 62.18 63.37 0.60 639.05 233,703 6.17 0 0.00 0.00 85
62 05-Jan 59.00 61.81 59.00 61.81 60.92 4.99 635.25 225,001 5.94 0 0.00 0.00 82
63 02-Jan 58.16 59.50 57.58 58.87 58.67 2.24 605.04 148,500 3.92 0 0.00 0.00 54
64 01-Jan 58.84 58.84 57.10 57.58 57.74 0.23 591.78 38,006 1.00 0 0.00 0.00 14
65 31-Dec 57.58 57.99 55.05 57.45 56.51 -0.23 590.44 63,840 1.68 0 0.00 0.00 23
66 30-Dec 56.49 57.95 55.15 57.58 57.42 1.75 591.78 57,962 1.53 0 0.00 0.00 21
67 29-Dec 58.82 58.82 55.11 56.59 57.49 -2.25 581.60 156,473 4.13 0 0.00 0.00 57

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