Stockint.com

Loading a wholistic market research tool


Stock History for: GAEL, Gujarat Ambuja Exports Limited, INE036B01030, Listing: 11-Oct-2000

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 151.91 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: 105.23 Low52 Price: 98.72 Barrier: 105.5; Drift%: -2.98
Basic Industry: Other Agricultural Products Total Equity: 458,670,660 Low52 Date: 03-Mar-2025 SHP: 63.84 / 2.17 / 0.19 / 33.8
Q M W D
Trend Indicator
SiS14: 10
High/Low Price Quarter: 130.39 / 98.72 Month: 115.5 / 104.54 Week: 104.97 / 102.2 Day: 103.8 / 102.24 Sis67: 16
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 102.40 103.80 102.24 102.45 102.62 0.05 4,699.08 307,616 1.47 172,581 1.70 1.77 11
2 26-Aug 103.80 104.59 102.26 102.40 102.88 -2.15 4,696.79 238,642 1.14 143,613 1.42 1.48 9
3 25-Aug 104.10 105.63 103.88 104.65 104.62 1.07 4,799.99 210,402 1.01 112,192 1.11 1.17 7
4 22-Aug 105.10 105.40 103.10 103.54 103.84 -1.45 4,749.08 260,594 1.25 163,371 1.61 1.70 11
5 21-Aug 105.50 106.97 104.45 105.06 105.86 -0.42 4,818.79 299,157 1.43 148,144 1.46 1.57 10
6 20-Aug 104.50 109.49 104.41 105.50 106.79 1.14 4,838.98 605,719 2.90 267,656 2.64 2.86 17
7 19-Aug 103.20 104.82 103.00 104.31 103.95 0.60 4,784.39 250,134 1.20 126,465 1.25 1.31 8
8 18-Aug 103.00 104.58 102.74 103.69 103.75 1.40 4,755.96 270,198 1.30 144,976 1.43 1.50 9
9 14-Aug 104.30 104.60 102.20 102.26 102.88 -1.96 4,690.37 234,628 1.12 149,106 1.47 1.53 10
10 13-Aug 103.80 104.97 102.55 104.30 103.72 0.72 4,783.93 228,439 1.10 114,705 1.13 1.19 7
11 12-Aug 103.97 104.69 103.11 103.55 103.64 -0.40 4,749.53 208,597 1.00 101,439 1.00 1.05 7
12 11-Aug 102.80 104.50 102.25 103.97 103.35 1.14 4,768.80 329,440 1.58 149,728 1.48 1.55 10
13 08-Aug 104.80 105.50 102.60 102.80 103.60 -1.88 4,715.13 289,300 1.39 142,494 1.40 1.48 9
14 07-Aug 104.75 105.62 102.15 104.77 103.83 -0.37 4,805.49 354,162 1.70 176,004 1.74 1.83 11
15 06-Aug 105.00 107.28 104.05 105.16 105.15 -0.30 4,823.38 467,377 2.24 296,555 2.92 3.12 19
16 05-Aug 107.50 108.49 103.40 105.48 105.36 -2.00 4,838.06 774,683 3.71 245,655 2.42 2.59 16
17 04-Aug 111.10 111.50 106.75 107.63 108.09 -2.41 4,936.67 387,804 1.86 158,669 1.56 1.72 10
18 01-Aug 110.26 112.00 109.11 110.29 110.67 0.03 5,058.68 456,435 2.19 228,712 2.25 2.53 15
19 31-Jul 108.99 110.75 107.28 110.26 109.60 0.47 5,057.30 487,458 2.34 264,463 2.61 2.90 17
20 30-Jul 106.90 112.30 106.23 109.74 110.02 3.12 5,033.45 954,796 4.58 385,208 3.80 4.24 25
21 29-Jul 105.10 106.84 104.54 106.42 105.69 0.49 4,881.17 257,284 1.23 145,639 1.44 1.54 9
22 28-Jul 106.05 107.95 105.11 105.90 106.44 0.39 4,857.32 389,741 1.87 179,404 1.77 1.91 12
23 25-Jul 111.00 111.50 105.01 105.49 107.17 -4.89 4,838.52 795,986 3.82 521,505 5.14 5.59 34
24 24-Jul 111.07 111.70 110.05 110.91 111.03 -0.31 5,087.12 373,410 1.79 237,840 2.34 2.64 15
25 23-Jul 110.19 111.50 110.19 111.26 110.93 1.02 5,103.17 243,867 1.17 159,014 1.57 1.76 10
26 22-Jul 110.49 111.20 109.70 110.14 110.26 0.11 5,051.80 314,249 1.51 174,933 1.72 1.93 11
27 21-Jul 111.81 111.82 109.75 110.02 110.47 -1.60 5,046.29 479,762 2.30 334,102 3.29 3.69 22
28 18-Jul 113.80 113.99 111.45 111.81 112.18 -1.45 5,128.40 288,887 1.38 168,398 1.66 1.89 11
29 17-Jul 111.87 115.50 111.56 113.46 114.00 1.24 5,204.08 839,150 4.02 407,784 4.02 4.00 26
30 16-Jul 111.65 112.45 110.50 112.07 111.79 0.48 5,140.32 377,176 1.81 211,875 2.09 2.37 14
31 15-Jul 110.50 111.92 110.47 111.54 111.30 1.01 5,116.01 264,331 1.27 138,049 1.36 1.54 9
32 14-Jul 111.00 111.00 109.77 110.43 110.30 -0.08 5,065.10 258,728 1.24 138,647 1.37 1.53 9
33 11-Jul 112.05 113.57 110.00 110.52 111.66 -1.04 5,069.23 482,418 2.31 230,859 2.28 2.58 15
34 10-Jul 112.19 112.72 111.06 111.68 111.77 0.45 5,122.43 363,235 1.74 164,605 1.62 1.84 11
35 09-Jul 110.40 112.97 110.40 111.18 111.92 -0.43 5,099.50 444,351 2.13 209,820 2.07 2.35 14
36 08-Jul 111.70 112.50 110.90 111.66 111.42 0.31 5,121.52 300,633 1.44 179,642 1.77 2.00 12
37 07-Jul 111.90 112.44 110.15 111.32 111.25 -0.12 5,105.92 395,264 1.89 207,073 2.04 2.30 13
38 04-Jul 111.06 112.50 111.00 111.45 111.60 0.13 5,111.88 309,964 1.49 152,242 1.50 1.70 10
39 03-Jul 110.50 111.68 109.93 111.30 110.92 0.82 5,105.00 369,493 1.77 174,899 1.72 1.94 11
40 02-Jul 110.99 112.00 109.10 110.39 110.14 -0.24 5,063.27 455,059 2.18 218,303 2.15 2.40 14
41 01-Jul 111.75 112.44 110.01 110.66 110.76 -0.82 5,075.65 559,404 2.68 341,067 3.36 3.78 22
42 30-Jun 111.60 112.98 111.20 111.58 111.79 0.18 5,117.85 409,271 1.96 219,408 2.16 2.45 14
43 27-Jun 113.45 114.25 111.10 111.38 111.71 -0.75 5,108.67 1,446,752 6.94 953,478 9.40 10.65 62
44 26-Jun 115.00 115.65 112.05 112.22 112.89 -2.07 5,147.20 682,851 3.27 433,784 4.28 4.90 28
45 25-Jun 113.74 116.03 113.08 114.59 114.63 1.84 5,255.91 441,601 2.12 215,025 2.12 2.46 14
46 24-Jun 112.09 113.80 111.82 112.52 112.74 0.78 5,160.96 375,175 1.80 151,603 1.49 1.71 10
47 23-Jun 111.35 112.51 110.80 111.65 111.44 -0.20 5,121.06 331,158 1.59 163,493 1.61 1.82 11
48 20-Jun 111.30 113.00 111.30 111.87 112.25 -0.61 5,131.15 327,680 1.57 135,326 1.33 1.52 9
49 19-Jun 115.75 115.75 111.02 112.56 112.76 -1.13 5,162.80 472,652 2.27 198,518 1.96 2.24 13
50 18-Jun 114.84 115.32 113.42 113.85 114.23 -1.43 5,221.97 287,160 1.38 148,277 1.46 1.69 10
51 17-Jun 116.00 117.09 114.48 115.50 115.58 -0.40 5,297.65 351,709 1.69 169,830 1.67 1.96 11
52 16-Jun 116.10 117.12 114.07 115.96 115.20 -0.03 5,318.74 375,878 1.80 167,767 1.65 1.93 11
53 13-Jun 114.40 117.19 113.71 115.99 115.60 -0.52 5,320.12 420,484 2.02 179,998 1.77 2.08 12
54 12-Jun 121.25 121.50 116.11 116.60 118.14 -2.92 5,348.10 558,918 2.68 320,398 3.16 3.79 21
55 11-Jun 118.97 122.81 118.30 120.11 120.74 1.70 5,509.09 1,547,806 7.42 609,773 6.01 7.36 40
56 10-Jun 119.80 120.20 117.11 118.10 118.69 -1.01 5,416.90 541,680 2.60 339,781 3.35 4.03 22
57 09-Jun 117.82 120.00 117.30 119.30 119.19 1.26 5,471.94 455,954 2.19 207,401 2.04 2.47 13
58 06-Jun 119.79 120.40 117.42 117.82 118.43 -1.64 5,404.06 505,668 2.42 218,174 2.15 2.58 14
59 05-Jun 115.05 120.40 115.05 119.79 118.56 4.16 5,494.42 1,448,870 6.95 866,745 8.54 10.28 56
60 04-Jun 115.44 116.50 113.96 115.01 115.25 -0.03 5,275.17 496,523 2.38 228,392 2.25 2.63 15
61 03-Jun 114.51 116.00 114.49 115.04 115.12 0.48 5,276.55 410,636 1.97 224,250 2.21 2.58 15
62 02-Jun 117.25 117.89 113.80 114.49 115.85 -1.64 5,251.32 724,714 3.47 377,368 3.72 4.37 24
63 30-May 114.92 117.48 113.77 116.40 116.02 1.79 5,338.93 894,662 4.29 459,390 4.53 5.33 30
64 29-May 115.30 116.38 114.01 114.35 114.79 -0.74 5,244.90 308,158 1.48 168,975 1.67 1.94 11
65 28-May 114.68 116.00 114.10 115.20 115.03 0.96 5,283.89 498,363 2.39 294,278 2.90 3.39 19
66 27-May 114.69 114.96 113.20 114.10 113.95 -0.56 5,233.43 382,079 1.83 203,302 2.00 2.32 13
67 26-May 115.68 116.72 114.41 114.74 115.33 -0.96 5,262.79 411,050 1.97 215,627 2.13 2.49 14

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SHEETAL    TBI    VISHWAS    USASEEDS