Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GEOJITFSL, Geojit Financial Services Limited, INE007B01023, Listing: 01-Jul-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 10 High52 Price: 159.46 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 17-Sep-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 60.73 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 279,025,453 Low52 Date: 17-Mar-2025 SHP: 52.14 / 3.53 / 0.83 / 43.49
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.9 / 60.73 Month: 87.71 / 70.41 Week: 73.94 / 71.25 Day: 72.19 / 70.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 71.57 72.19 70.71 71.50 71.46 -0.83 1,995.03 325,178 1.66 171,470 1.92 1.23 14
2 26-Aug 73.15 73.79 71.56 72.10 72.52 -2.29 2,011.77 306,372 1.56 144,773 1.62 1.05 12
3 25-Aug 73.46 74.38 73.20 73.79 73.64 0.45 2,058.93 235,576 1.20 124,653 1.40 0.92 10
4 22-Aug 74.50 75.48 73.22 73.46 74.10 -1.75 2,049.72 397,720 2.03 215,011 2.41 1.59 18
5 21-Aug 75.40 76.67 74.36 74.77 75.64 -0.97 2,086.27 331,803 1.69 141,766 1.59 1.07 12
6 20-Aug 75.27 76.20 75.00 75.50 75.60 0.01 2,106.64 351,637 1.79 187,230 2.10 1.42 15
7 19-Aug 73.59 75.85 73.50 75.49 75.06 2.19 2,106.36 425,563 2.17 218,187 2.45 1.64 18
8 18-Aug 73.00 74.70 73.00 73.87 73.72 1.90 2,061.16 295,136 1.50 173,298 1.94 1.28 14
9 14-Aug 72.84 73.94 72.40 72.49 73.00 -0.48 2,022.66 223,761 1.14 91,597 1.03 0.00 8
10 13-Aug 72.01 73.44 71.75 72.84 72.55 0.82 2,032.42 401,993 2.05 180,266 2.02 1.31 15
11 12-Aug 71.90 72.69 71.81 72.25 72.17 0.24 2,015.96 196,142 1.00 95,071 1.07 0.69 8
12 11-Aug 72.00 72.80 71.25 72.08 72.03 0.38 2,011.22 295,162 1.50 138,619 1.55 1.00 12
13 08-Aug 72.00 72.74 71.10 71.81 71.92 -0.40 2,003.68 372,510 1.90 246,009 2.76 1.77 21
14 07-Aug 71.25 72.79 70.80 72.10 71.99 -0.10 2,011.77 346,693 1.77 164,394 1.84 1.18 14
15 06-Aug 72.51 73.26 71.05 72.17 71.88 -0.96 2,013.73 352,594 1.80 178,740 2.00 1.28 15
16 05-Aug 73.00 73.90 72.50 72.87 73.07 -0.45 2,033.26 230,914 1.18 125,572 1.41 0.92 11
17 04-Aug 73.20 73.59 72.50 73.20 73.06 -0.08 2,042.47 230,739 1.18 89,195 1.00 0.65 8
18 01-Aug 72.55 73.73 72.55 73.26 73.27 0.29 2,044.14 215,684 1.10 121,695 1.36 0.89 11
19 31-Jul 72.01 73.99 71.51 73.05 73.00 0.03 2,038.28 408,865 2.08 177,392 1.99 1.00 15
20 30-Jul 74.39 75.34 72.52 73.03 74.02 -1.34 2,037.72 599,659 3.06 218,096 2.45 1.61 19
21 29-Jul 71.50 74.92 70.41 74.02 73.31 2.24 2,065.35 1,015,300 5.18 445,673 5.00 3.27 39
22 28-Jul 74.12 74.50 71.60 72.40 73.09 -2.94 2,020.14 653,428 3.33 377,808 4.24 2.76 33
23 25-Jul 74.60 75.60 74.00 74.59 74.66 -0.47 2,081.25 465,413 2.37 245,439 2.75 1.83 21
24 24-Jul 75.64 75.75 74.70 74.94 75.12 -0.57 2,091.02 291,291 1.49 136,826 1.53 1.03 12
25 23-Jul 75.11 75.66 74.60 75.37 75.10 0.36 2,103.01 402,828 2.05 221,342 2.48 1.66 19
26 22-Jul 75.61 75.93 74.90 75.10 75.25 -0.20 2,095.48 346,079 1.76 205,781 2.31 1.55 18
27 21-Jul 76.00 76.53 74.90 75.25 75.50 -0.37 2,099.67 699,491 3.57 381,279 4.27 2.88 33
28 18-Jul 76.94 77.19 75.31 75.53 76.05 -1.47 2,107.48 956,548 4.88 515,911 5.78 3.92 45
29 17-Jul 76.05 77.80 76.00 76.66 76.99 1.13 2,139.01 1,303,024 6.64 547,216 6.13 4.21 47
30 16-Jul 80.00 80.00 75.25 75.80 77.20 -7.89 2,115.01 3,682,579 18.77 2,016,200 22.60 15.57 175
31 15-Jul 82.24 83.45 81.60 82.29 82.41 0.02 2,296.10 682,597 3.48 357,975 4.01 2.95 31
32 14-Jul 82.00 82.70 81.12 82.27 82.03 0.46 2,295.54 384,605 1.96 198,552 2.23 1.63 17
33 11-Jul 84.00 84.52 81.40 81.89 82.55 -3.95 2,284.94 671,113 3.42 418,393 4.69 3.45 36
34 10-Jul 85.37 86.04 84.79 85.26 85.29 0.31 2,378.97 494,207 2.52 275,535 3.09 2.35 24
35 09-Jul 84.99 85.58 84.29 85.00 84.97 0.41 2,371.00 421,588 2.15 207,390 2.33 1.76 18
36 08-Jul 85.33 86.44 83.56 84.65 84.74 -0.80 2,361.95 516,580 2.63 239,335 2.68 2.03 21
37 07-Jul 85.90 87.20 84.97 85.33 85.98 -0.72 2,380.92 477,689 2.44 197,984 2.22 1.70 17
38 04-Jul 86.40 86.82 85.12 85.95 85.91 -0.36 2,398.22 435,586 2.22 213,455 2.39 1.83 18
39 03-Jul 85.30 86.72 84.82 86.26 85.97 1.24 2,406.87 581,281 2.96 207,075 2.32 1.78 18
40 02-Jul 86.19 86.64 84.61 85.20 85.27 -1.15 2,377.30 453,708 2.31 180,821 2.03 1.54 16
41 01-Jul 86.19 87.71 85.59 86.19 86.34 0.09 2,404.92 674,444 3.44 255,089 2.86 2.20 22
42 30-Jun 86.45 87.21 85.75 86.11 86.32 -0.08 2,402.69 618,726 3.15 284,831 3.19 2.46 25
43 27-Jun 84.75 86.81 84.75 86.18 86.05 1.03 2,404.64 677,194 3.45 284,248 3.19 2.45 25
44 26-Jun 86.49 87.28 84.32 85.30 85.44 -0.88 2,380.09 677,107 3.45 275,432 3.09 2.35 24
45 25-Jun 83.05 86.48 83.01 86.06 85.52 4.44 2,401.29 1,379,878 7.04 587,279 6.58 5.02 51
46 24-Jun 81.95 84.40 80.30 82.40 82.36 2.53 2,299.17 2,788,229 14.22 860,650 9.65 7.09 75
47 23-Jun 79.00 80.88 78.40 80.37 79.82 0.71 2,242.53 724,462 3.69 282,621 3.17 2.26 24
48 20-Jun 78.31 80.09 78.11 79.80 79.31 1.60 2,226.62 486,234 2.48 164,460 1.84 1.30 14
49 19-Jun 80.62 81.54 78.27 78.54 79.85 -2.59 2,191.47 739,220 3.77 286,036 3.21 2.28 25
50 18-Jun 82.90 83.00 79.71 80.63 81.17 -2.95 2,249.78 1,115,735 5.69 450,345 5.05 3.66 39
51 17-Jun 83.70 84.80 81.40 83.08 83.11 -0.37 2,318.14 1,237,335 6.31 578,151 6.48 4.81 50
52 16-Jun 81.90 83.72 79.52 83.39 81.87 2.28 2,326.79 1,288,390 6.57 539,033 6.04 4.41 47
53 13-Jun 81.97 82.64 80.57 81.53 81.55 -2.69 2,274.89 1,786,428 9.11 903,073 10.12 7.36 78
54 12-Jun 87.30 88.46 83.40 83.78 85.68 -3.48 2,337.68 1,545,711 7.88 772,389 8.66 6.62 67
55 11-Jun 88.20 88.49 86.10 86.80 87.31 -1.03 2,421.94 1,712,574 8.73 849,680 9.53 7.42 74
56 10-Jun 91.58 92.75 87.26 87.70 89.57 -3.68 2,447.05 3,016,363 15.38 1,512,613 16.96 13.55 131
57 09-Jun 85.89 94.79 85.89 91.05 91.72 6.22 2,540.53 6,332,147 32.28 2,369,043 26.56 21.73 205
58 06-Jun 85.40 87.60 84.97 85.72 86.23 0.79 2,391.81 2,625,404 13.39 1,622,990 18.20 14.00 141
59 05-Jun 85.24 87.79 84.90 85.05 85.75 0.27 2,373.11 1,296,554 6.61 730,677 8.19 6.27 63
60 04-Jun 84.80 86.35 83.94 84.82 85.10 0.98 2,366.69 1,343,041 6.85 632,333 7.09 5.38 55
61 03-Jun 85.49 88.60 82.07 84.00 86.59 -1.22 2,343.00 3,367,013 17.17 1,750,436 19.62 15.16 152
62 02-Jun 84.10 87.40 84.10 85.04 85.73 1.20 2,372.83 1,569,855 8.00 953,525 10.69 8.17 83
63 30-May 85.20 86.30 83.50 84.03 84.85 -1.45 2,344.65 621,466 3.17 297,936 3.34 2.53 26
64 29-May 86.75 87.45 84.70 85.27 85.47 -0.70 2,379.25 792,496 4.04 409,576 4.59 3.50 35
65 28-May 87.15 87.37 85.55 85.87 86.15 -1.24 2,395.99 511,553 2.61 312,920 3.51 2.70 27
66 27-May 84.89 87.60 84.51 86.95 86.06 2.25 2,426.13 858,835 4.38 351,702 3.94 3.03 30
67 26-May 87.45 87.58 84.50 85.04 85.71 -2.66 2,372.83 552,981 2.82 327,468 3.67 2.81 28

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com