Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GEEKAYWIRE, Geekay Wires Limited, INE669X01024, Listing: 06-Mar-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 147.8 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 03-Sep-2024 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 2; VWAP21: Low52 Price: 63.19 Barrier: -; Drift%: -
Basic Industry: Other Electrical Equipment Total Equity: 52,260,000 Low52 Date: 13-Jun-2025 SHP: 58.49 / 0.04 / 0.03 / 41.44
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 102.97 / 64.0 Month: 73.9 / 64.55 Week: 69.0 / 63.4 Day: 69.3 / 67.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 67.60 69.30 67.40 68.75 68.23 1.87 359.29 79,791 2.69 34,034 1.86 0.23 16
2 26-Aug 70.05 70.05 67.20 67.49 67.99 -1.96 352.70 73,138 2.47 48,142 2.64 0.33 22
3 25-Aug 70.40 70.40 68.46 68.84 69.11 0.56 359.76 64,425 2.18 23,243 1.27 0.16 11
4 22-Aug 70.00 70.50 67.40 68.46 68.91 -1.07 357.77 72,937 2.46 45,183 2.47 0.31 21
5 21-Aug 68.25 73.89 68.25 69.20 70.72 1.32 361.64 230,656 7.79 88,009 4.82 0.62 41
6 20-Aug 68.70 69.39 67.90 68.30 68.53 -0.58 356.94 44,165 1.49 21,938 1.20 0.15 10
7 19-Aug 68.00 69.76 66.66 68.70 68.49 1.60 359.03 86,503 2.92 48,756 2.67 0.33 23
8 18-Aug 70.50 70.50 65.66 67.62 67.73 -1.36 353.38 84,759 2.86 40,012 2.19 0.27 18
9 14-Aug 66.35 69.00 65.40 68.55 66.40 3.66 358.24 52,803 1.78 18,307 1.00 0.12 8
10 13-Aug 67.70 67.71 65.65 66.13 66.55 0.26 345.60 46,511 1.57 20,976 1.15 0.14 10
11 12-Aug 65.80 66.95 64.89 65.96 65.92 1.99 344.71 81,193 2.74 26,733 1.46 0.18 12
12 11-Aug 66.00 66.60 63.40 64.67 65.07 -4.74 337.97 111,860 3.78 54,240 2.97 0.35 25
13 08-Aug 68.97 69.00 66.45 67.89 68.03 -0.60 354.79 68,713 2.32 20,285 1.11 0.14 9
14 07-Aug 64.72 69.50 64.10 68.30 66.26 5.53 356.94 113,309 3.83 53,560 2.93 0.35 25
15 06-Aug 67.00 67.00 64.10 64.72 64.95 -1.94 338.23 76,802 2.59 39,322 2.15 0.26 18
16 05-Aug 66.53 67.93 65.80 66.00 66.53 -0.80 344.00 34,183 1.15 19,079 1.04 0.13 9
17 04-Aug 68.49 68.49 66.00 66.53 66.90 -0.45 347.69 46,162 1.56 26,113 1.43 0.17 12
18 01-Aug 68.00 68.00 66.60 66.83 67.19 -0.86 349.25 31,893 1.08 20,903 1.14 0.14 10
19 31-Jul 67.99 68.39 66.53 67.41 67.72 -1.82 352.28 47,391 1.60 24,849 1.36 0.17 11
20 30-Jul 66.00 69.00 66.00 68.66 67.59 4.30 358.82 54,519 1.84 30,936 1.69 0.21 14
21 29-Jul 68.50 69.48 64.55 65.83 66.93 -3.80 344.03 120,316 4.06 73,282 4.01 0.49 34
22 28-Jul 70.68 70.68 67.11 68.43 68.78 -1.43 357.62 65,788 2.22 48,492 2.66 0.33 22
23 25-Jul 69.75 71.09 69.00 69.42 69.68 -1.18 362.79 46,509 1.57 30,346 1.66 0.21 14
24 24-Jul 72.45 72.45 69.90 70.25 70.70 -0.79 367.13 50,779 1.71 31,293 1.71 0.22 14
25 23-Jul 71.50 72.78 70.35 70.81 71.54 0.37 370.05 103,128 3.48 66,011 3.62 0.47 30
26 22-Jul 72.00 72.79 70.13 70.55 71.09 -1.09 368.69 75,786 2.56 49,942 2.74 0.36 23
27 21-Jul 73.00 73.90 71.00 71.33 72.09 -1.65 372.77 57,361 1.94 32,424 1.78 0.23 15
28 18-Jul 70.31 73.50 70.00 72.53 72.01 3.13 379.04 120,083 4.06 74,146 4.06 0.53 34
29 17-Jul 71.00 71.59 70.00 70.33 70.66 -0.75 367.54 29,612 1.00 18,259 1.00 0.13 8
30 16-Jul 69.77 71.40 69.74 70.86 70.55 1.56 370.31 43,650 1.47 27,965 1.53 0.20 13
31 15-Jul 69.51 70.70 69.41 69.77 70.00 -0.10 364.62 59,908 2.02 32,273 1.77 0.00 15
32 14-Jul 71.00 71.00 69.45 69.84 70.05 -0.23 364.98 47,521 1.60 31,557 1.73 0.22 15
33 11-Jul 70.80 72.40 69.50 70.00 70.99 -0.72 365.00 115,135 3.89 60,906 3.34 0.43 28
34 10-Jul 70.45 71.20 69.90 70.51 70.43 1.67 368.49 47,686 1.61 25,963 1.42 0.18 12
35 09-Jul 69.01 70.98 69.00 69.35 69.92 0.03 362.42 54,581 1.84 33,284 1.82 0.23 15
36 08-Jul 69.06 69.87 69.00 69.33 69.42 0.10 362.32 57,807 1.95 35,430 1.94 0.25 16
37 07-Jul 70.80 71.20 69.00 69.26 70.07 -0.97 361.95 101,079 3.41 68,774 3.77 0.48 32
38 04-Jul 70.00 70.75 69.70 69.94 70.19 0.01 365.51 36,511 1.23 23,395 1.28 0.16 11
39 03-Jul 71.55 71.55 69.66 69.93 70.30 -0.03 365.45 38,240 1.29 23,156 1.27 0.16 11
40 02-Jul 70.00 71.31 69.46 69.95 70.10 -0.38 365.56 86,355 2.92 64,241 3.52 0.45 30
41 01-Jul 70.11 71.94 69.73 70.22 70.33 -0.66 366.97 101,344 3.42 77,779 4.26 0.55 36
42 30-Jun 70.13 71.37 70.11 70.69 70.73 0.80 369.43 51,504 1.74 38,315 2.10 0.27 18
43 27-Jun 70.70 72.32 69.00 70.13 70.76 -1.71 366.50 62,831 2.12 33,467 1.83 0.24 15
44 26-Jun 71.00 72.40 70.74 71.35 71.36 1.67 372.88 45,242 1.53 25,481 1.40 0.18 12
45 25-Jun 70.00 71.49 68.45 70.18 70.07 -0.44 366.76 80,829 2.73 49,906 2.73 0.35 23
46 24-Jun 70.20 71.30 70.01 70.49 70.73 0.73 368.38 51,443 1.74 29,509 1.62 0.21 14
47 23-Jun 69.89 71.00 68.31 69.98 69.83 0.46 365.72 75,277 2.54 40,259 2.20 0.28 19
48 20-Jun 69.68 70.88 69.00 69.66 69.84 -0.03 364.04 98,145 3.31 61,790 3.38 0.43 28
49 19-Jun 73.20 73.20 69.12 69.68 70.03 -2.08 364.15 89,935 3.04 57,715 3.16 0.40 27
50 18-Jun 70.70 72.00 70.00 71.16 70.78 0.68 371.88 95,609 3.23 69,959 3.83 0.50 32
51 17-Jun 72.00 73.67 70.10 70.68 71.80 -1.77 369.37 73,859 2.49 45,041 2.47 0.32 21
52 16-Jun 72.27 73.40 67.26 71.95 70.51 0.50 376.01 193,570 6.54 115,363 6.32 0.81 53
53 13-Jun 63.19 72.71 63.19 71.59 71.06 -2.65 374.13 107,592 3.63 60,777 3.33 0.43 28
54 12-Jun 74.00 75.45 72.90 73.54 74.07 -0.94 384.32 95,402 3.22 53,565 2.93 0.40 25
55 11-Jun 75.80 76.20 73.58 74.24 74.97 -0.80 387.98 85,080 2.87 51,120 2.80 0.38 24
56 10-Jun 73.51 75.75 73.51 74.84 74.94 1.67 391.11 86,109 2.91 57,288 3.14 0.43 26
57 09-Jun 72.00 74.70 72.00 73.61 73.49 2.05 384.69 118,925 4.02 68,844 3.77 0.51 32
58 06-Jun 73.25 73.25 72.00 72.13 72.50 0.04 376.95 54,486 1.84 34,163 1.87 0.25 16
59 05-Jun 70.92 73.40 70.92 72.10 72.46 1.66 376.79 84,070 2.84 48,886 2.68 0.35 23
60 04-Jun 71.90 71.90 70.67 70.92 71.09 -0.34 370.63 73,102 2.47 45,695 2.50 0.32 21
61 03-Jun 72.50 72.99 71.00 71.16 71.72 -1.22 371.88 61,802 2.09 39,459 2.16 0.28 18
62 02-Jun 71.99 73.13 70.96 72.04 72.20 -0.07 376.48 121,522 4.10 88,074 4.82 0.64 41
63 30-May 72.23 72.49 71.31 72.09 71.84 0.06 376.74 70,249 2.37 45,179 2.47 0.32 21
64 29-May 71.90 72.50 70.59 72.05 71.55 0.64 376.53 65,913 2.23 42,336 2.32 0.30 19
65 28-May 70.50 71.98 70.50 71.59 71.45 0.52 374.13 64,368 2.17 34,073 1.87 0.24 16
66 27-May 71.87 72.25 70.01 71.22 71.33 -0.90 372.20 87,378 2.95 52,174 2.86 0.37 24
67 26-May 72.90 74.49 71.10 71.87 72.51 0.13 375.59 184,493 6.23 108,730 5.95 0.79 50

Similar Stocks: AVALON    BBL    DIACABS    GEEKAYWIRE    GENUSPOWER    HPL    KECL    MODISONLTD    PIGL    PREMIERENE    RAMRAT    RISHABH    S&SPOWER    SALZERELEC    SERVOTECH    WAAREEENER    WEBELSOLAR    APARINDS    AKANKSHA    ALPEXSOLAR    EFORCE    GGBL    ORIANA    SAAKSHI    SAHAJSOLAR    SEL    SPCL    SUPREMEPWR    VDEAL    ATCENERGY    WAAREERTL    SMARTEN    EEPL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com