Stockint.com

Loading a wholistic market research tool


Stock History for: GAYAPROJ, Gayatri Projects Limited, INE336H01023, Listing: 22-Aug-2011

Macro-sector: Industrials Band: 5 High52 Price: 11.4 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 03-Oct-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 2; VWAP21: Low52 Price: 5.39 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 187,198,685 Low52 Date: 04-Mar-2025 SHP: 3.95 / 1.91 / 2.75 / 91.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 8.8 / 5.39 Month: 9.09 / 7.8 Week: 8.98 / 8.11 Day: 8.65 / 8.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 8.21 8.65 8.21 8.22 8.47 -3.07 153.88 8,731 1.29 0 0.00 0.00 1
2 26-Aug 8.35 8.70 8.35 8.48 8.45 -0.24 158.74 13,371 1.98 0 0.00 0.00 1
3 25-Aug 8.55 9.00 8.43 8.50 8.48 -4.28 159.12 955,396 141.62 0 0.00 0.00 56
4 22-Aug 8.79 9.19 8.35 8.88 9.01 1.37 166.23 695,009 103.03 0 0.00 0.00 41
5 21-Aug 8.75 8.78 8.31 8.76 8.64 4.66 163.99 120,715 17.89 0 0.00 0.00 7
6 20-Aug 8.37 8.80 8.35 8.37 8.66 -0.83 156.69 43,584 6.46 0 0.00 0.00 3
7 19-Aug 8.32 8.67 8.32 8.44 8.36 -2.65 158.00 27,211 4.03 0 0.00 0.00 2
8 18-Aug 8.31 8.87 8.31 8.67 8.60 2.60 162.30 202,442 30.01 0 0.00 0.00 12
9 14-Aug 8.94 8.94 8.31 8.45 8.47 -3.21 158.18 80,576 11.94 0 0.00 0.00 5
10 13-Aug 8.98 8.98 8.20 8.73 8.34 1.99 163.42 1,156,743 171.47 0 0.00 0.00 68
11 12-Aug 8.30 8.60 8.30 8.56 8.45 3.76 160.24 42,972 6.37 0 0.00 0.00 3
12 11-Aug 8.11 8.65 8.11 8.25 8.20 -1.90 154.44 18,082 2.68 0 0.00 0.00 1
13 08-Aug 8.40 8.60 8.40 8.41 8.50 -2.55 157.43 172,775 25.61 0 0.00 0.00 10
14 07-Aug 8.23 8.87 8.03 8.63 8.66 2.13 161.55 296,632 43.97 0 0.00 0.00 17
15 06-Aug 8.05 8.45 7.70 8.45 8.14 4.97 158.18 169,979 25.20 0 0.00 0.00 10
16 05-Aug 8.38 8.38 8.02 8.05 8.33 -3.94 150.69 152,887 22.66 0 0.00 0.00 9
17 04-Aug 8.60 8.90 8.38 8.38 8.74 -5.10 156.87 283,100 41.97 0 0.00 0.00 17
18 01-Aug 9.00 9.12 8.28 8.83 8.97 1.49 165.30 128,183 19.00 0 0.00 0.00 7
19 31-Jul 8.50 8.70 8.50 8.70 8.51 -2.79 162.86 11,692 1.73 0 0.00 0.00 1
20 30-Jul 8.60 9.00 8.55 8.95 8.94 -0.56 167.54 230,134 34.11 0 0.00 0.00 13
21 29-Jul 8.70 9.08 8.70 9.00 8.99 3.69 168.00 517,885 76.77 0 0.00 0.00 30
22 28-Jul 8.50 8.74 8.50 8.68 8.62 2.12 162.49 164,141 24.33 0 0.00 0.00 10
23 25-Jul 8.50 8.85 8.07 8.50 8.37 0.00 159.12 198,406 29.41 0 0.00 0.00 12
24 24-Jul 8.07 8.55 8.05 8.50 8.48 2.66 159.12 322,426 47.80 0 0.00 0.00 19
25 23-Jul 8.07 8.50 8.06 8.28 8.20 -2.47 155.00 41,532 6.16 0 0.00 0.00 2
26 22-Jul 8.21 8.50 8.06 8.49 8.45 0.47 158.93 96,646 14.33 0 0.00 0.00 6
27 21-Jul 8.24 8.50 8.20 8.45 8.45 -0.12 158.18 70,916 10.51 0 0.00 0.00 4
28 18-Jul 8.32 8.60 8.10 8.46 8.41 1.68 158.37 82,895 12.29 0 0.00 0.00 5
29 17-Jul 7.90 8.50 7.90 8.32 8.25 0.00 155.75 18,842 2.79 0 0.00 0.00 1
30 16-Jul 8.40 8.50 8.26 8.32 8.30 -4.37 155.75 546,936 81.08 0 0.00 0.00 32
31 15-Jul 8.30 9.05 8.30 8.70 8.67 0.69 162.86 461,173 68.36 0 0.00 0.00 27
32 14-Jul 7.85 8.65 7.85 8.64 8.60 4.73 161.74 260,738 38.65 0 0.00 0.00 15
33 11-Jul 8.25 8.49 7.91 8.25 8.21 0.00 154.44 6,745 1.00 0 0.00 0.00 0
34 10-Jul 8.62 8.62 8.02 8.25 8.25 -0.12 154.44 64,746 9.60 0 0.00 0.00 4
35 09-Jul 8.20 8.75 8.20 8.26 8.61 -4.07 154.63 36,847 5.46 0 0.00 0.00 2
36 08-Jul 8.99 9.09 8.25 8.61 8.73 -0.58 161.18 58,912 8.73 0 0.00 0.00 3
37 07-Jul 8.99 8.99 8.15 8.66 8.27 1.05 162.11 28,077 4.16 0 0.00 0.00 2
38 04-Jul 8.19 8.59 7.80 8.57 8.24 4.64 160.43 60,088 8.91 0 0.00 0.00 4
39 03-Jul 8.24 8.69 8.19 8.19 8.37 -5.10 153.32 11,000 1.63 0 0.00 0.00 1
40 02-Jul 8.29 8.97 8.20 8.63 8.59 0.82 161.55 29,923 4.44 0 0.00 0.00 2
41 01-Jul 8.35 8.75 8.29 8.56 8.34 -1.95 160.24 21,723 3.22 0 0.00 0.00 1
42 30-Jun 8.17 8.78 8.17 8.73 8.39 1.51 163.42 30,061 4.46 0 0.00 0.00 2
43 27-Jun 8.60 8.70 8.22 8.60 8.57 -0.23 160.99 28,006 4.15 0 0.00 0.00 2
44 26-Jun 8.47 8.70 8.21 8.62 8.56 0.23 161.37 49,248 7.30 0 0.00 0.00 3
45 25-Jun 8.60 9.00 8.60 8.60 8.61 -0.58 160.99 20,312 3.01 0 0.00 0.00 1
46 24-Jun 8.60 9.03 8.60 8.65 8.82 0.58 161.93 258,326 38.29 0 0.00 0.00 15
47 23-Jun 8.85 8.85 8.20 8.60 8.52 0.58 160.99 63,058 9.35 0 0.00 0.00 4
48 20-Jun 8.40 8.85 8.40 8.55 8.56 1.42 160.05 875,359 129.76 0 0.00 0.00 51
49 19-Jun 9.32 9.32 8.43 8.43 8.83 -5.07 157.81 441,797 65.49 0 0.00 0.00 26
50 18-Jun 8.15 8.95 8.10 8.88 8.65 4.10 166.23 47,157 6.99 0 0.00 0.00 3
51 17-Jun 8.55 9.39 8.53 8.53 8.60 -5.01 159.68 20,176 2.99 0 0.00 0.00 1
52 16-Jun 8.75 9.31 8.43 8.98 8.88 1.24 168.10 151,350 22.44 0 0.00 0.00 9
53 13-Jun 8.73 9.30 8.73 8.87 8.82 -3.48 166.05 49,029 7.27 0 0.00 0.00 3
54 12-Jun 8.75 9.30 8.65 9.19 9.02 0.88 172.04 848,945 125.84 0 0.00 0.00 50
55 11-Jun 9.39 9.69 8.87 9.11 9.17 -2.46 170.54 175,623 26.03 0 0.00 0.00 10
56 10-Jun 9.37 9.39 9.00 9.34 9.34 4.36 174.84 1,027,575 152.32 0 0.00 0.00 60
57 09-Jun 8.95 8.96 8.55 8.95 8.96 4.80 167.54 604,103 89.55 0 0.00 0.00 35
58 06-Jun 7.90 8.64 7.90 8.54 8.44 3.52 159.87 124,834 18.50 0 0.00 0.00 7
59 05-Jun 8.03 8.39 7.85 8.25 8.04 2.74 154.44 263,219 39.02 0 0.00 0.00 15
60 04-Jun 7.67 8.05 7.34 8.03 7.99 4.69 150.32 219,440 32.53 0 0.00 0.00 13
61 03-Jun 7.01 7.69 7.01 7.67 7.59 4.64 143.58 96,374 14.29 0 0.00 0.00 6
62 02-Jun 7.35 7.35 6.71 7.33 7.09 4.71 137.22 100,580 14.91 0 0.00 0.00 6
63 26-May 6.65 7.02 6.35 7.00 6.39 4.63 131.00 925,476 137.19 0 0.00 0.00 54
64 19-May 6.45 6.96 6.44 6.69 6.67 -1.33 125.24 31,706 4.70 0 0.00 0.00 2
65 12-May 6.71 7.09 6.66 6.78 6.72 -3.42 126.92 63,840 9.46 0 0.00 0.00 4
66 05-May 7.00 7.02 6.97 7.02 6.99 -4.36 131.41 112,162 16.63 0 0.00 0.00 7
67 28-Apr 7.73 7.73 7.34 7.34 7.34 -5.05 137.40 20,711 3.07 0 0.00 0.00 1

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY