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: 94.79 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 50.86 Barrier: 58.1; Drift%: 0.99
Basic Industry: Stockbroking & Allied Total Equity: 279,122,119 Low52 Date: 30-Mar-2026 SHP: 38.47 / 2.58 / 10.13 / 48.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.9 / 60.73 Month: 82.6 / 67.49 Week: 66.95 / 62.89 Day: 60.0 / 56.34 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 57.12 60.00 56.34 58.68 57.94 1.65 1,637.89 465,343 2.47 215,592 2.21 1.25 16
2 06-Apr 57.64 58.34 56.11 57.73 57.56 0.16 1,611.37 360,998 1.91 187,456 1.92 1.08 14
3 02-Apr 55.50 58.10 54.40 57.64 55.97 0.88 1,608.86 466,958 2.47 241,219 2.47 1.35 18
4 01-Apr 54.00 58.10 53.55 57.14 56.82 8.76 1,594.90 720,317 3.82 320,597 3.29 1.82 24
5 30-Mar 55.50 55.57 50.86 52.54 53.48 -6.04 1,466.51 1,315,677 6.97 748,584 7.68 4.00 55
6 27-Mar 57.15 57.91 55.60 55.92 56.52 -4.20 1,560.85 803,205 4.26 584,749 6.00 3.31 43
7 25-Mar 56.50 59.80 56.50 58.37 58.04 3.58 1,629.24 714,419 3.79 412,642 4.23 2.39 30
8 24-Mar 59.50 59.50 56.00 56.35 57.01 -1.73 1,572.85 649,160 3.44 369,850 3.79 2.11 27
9 23-Mar 59.03 59.51 57.16 57.34 57.69 -4.32 1,600.49 659,352 3.49 424,227 4.35 2.45 31
10 20-Mar 58.75 60.35 57.61 59.93 59.30 2.64 1,672.78 498,418 2.64 273,952 2.81 1.62 20
11 19-Mar 58.30 59.19 57.80 58.39 58.31 -2.83 1,629.79 300,588 1.59 170,058 1.74 0.99 12
12 18-Mar 57.00 61.54 56.88 60.09 58.82 6.05 1,677.24 693,926 3.68 327,496 3.36 1.93 24
13 17-Mar 57.05 59.79 56.21 56.66 56.86 -0.68 1,581.51 459,609 2.44 227,066 2.33 1.29 17
14 16-Mar 58.81 58.81 56.12 57.05 56.98 -3.03 1,592.39 527,893 2.80 277,492 2.85 1.58 20
15 13-Mar 59.00 59.47 57.71 58.83 58.29 -1.18 1,642.08 410,359 2.17 227,878 2.34 1.33 17
16 12-Mar 59.10 60.35 58.60 59.53 59.51 -0.57 1,661.61 470,795 2.49 285,272 2.93 1.70 21
17 11-Mar 60.25 61.90 59.41 59.87 60.38 -0.63 1,671.10 582,198 3.09 315,718 3.24 1.91 23
18 10-Mar 58.85 60.40 58.66 60.25 59.67 2.87 1,681.71 541,807 2.87 354,207 3.63 2.11 26
19 09-Mar 59.55 60.07 57.58 58.57 58.52 -3.41 1,634.82 541,750 2.87 272,141 2.79 1.59 20
20 06-Mar 61.00 62.90 60.10 60.64 61.04 -1.37 1,692.60 283,077 1.50 164,562 1.69 1.00 12
21 05-Mar 60.00 62.00 60.00 61.48 61.01 1.92 1,716.04 424,894 2.25 211,766 2.17 1.29 16
22 04-Mar 61.50 61.50 59.43 60.32 60.32 -2.32 1,683.66 419,931 2.23 214,060 2.20 1.29 16
23 02-Mar 60.10 62.41 60.10 61.75 61.25 -2.23 1,723.58 506,416 2.68 273,806 2.81 1.68 20
24 27-Feb 63.51 64.09 62.89 63.16 63.36 -0.85 1,762.94 306,001 1.62 163,820 1.68 1.04 12
25 26-Feb 64.11 64.99 63.55 63.70 64.07 -1.32 1,778.01 209,694 1.11 116,185 1.19 0.74 9
26 25-Feb 65.57 65.67 64.08 64.55 64.95 -1.31 1,801.73 251,724 1.33 143,930 1.48 0.93 11
27 24-Feb 65.50 66.90 65.01 65.41 65.40 -0.64 1,825.74 299,516 1.59 139,042 1.43 0.91 10
28 23-Feb 66.25 66.95 65.50 65.83 66.09 -0.35 1,837.46 219,957 1.17 105,252 1.08 0.70 8
29 20-Feb 67.20 67.61 65.80 66.06 66.50 -2.03 1,843.88 349,620 1.85 175,981 1.81 1.17 13
30 19-Feb 67.60 68.64 66.90 67.43 67.68 -1.06 1,882.12 423,341 2.24 230,435 2.36 1.56 17
31 18-Feb 68.00 68.39 67.45 68.15 67.91 0.50 1,902.22 220,260 1.17 100,351 1.03 0.68 7
32 17-Feb 66.30 68.28 66.10 67.81 67.71 0.92 1,892.73 215,478 1.14 118,765 1.22 0.80 9
33 16-Feb 69.35 69.35 65.36 67.19 67.19 -3.17 1,875.42 673,163 3.57 303,973 3.12 2.04 22
34 13-Feb 69.70 70.38 68.79 69.39 69.34 -1.91 1,936.83 255,024 1.35 141,344 1.45 0.98 10
35 12-Feb 69.51 71.04 69.51 70.74 70.46 0.38 1,974.51 188,700 1.00 97,488 1.00 0.69 7
36 11-Feb 71.87 72.23 69.90 70.47 70.59 -1.95 1,966.97 368,980 1.96 212,554 2.18 1.50 16
37 10-Feb 71.81 72.96 71.00 71.87 72.19 0.08 2,006.05 522,282 2.77 279,169 2.86 2.02 20
38 09-Feb 71.50 72.47 70.80 71.81 71.73 0.90 2,004.38 259,600 1.38 142,692 1.46 1.02 10
39 06-Feb 70.68 71.62 70.30 71.17 71.07 -0.53 1,986.51 200,917 1.06 115,829 1.19 0.82 9
40 05-Feb 71.21 72.44 70.75 71.55 71.58 -0.83 1,997.12 234,537 1.24 115,805 1.19 0.83 9
41 04-Feb 70.18 72.40 70.18 72.15 71.51 1.51 2,013.87 424,396 2.25 251,278 2.58 1.80 20
42 03-Feb 73.80 73.80 69.24 71.08 70.66 1.78 1,984.00 477,664 2.53 246,185 2.53 1.74 20
43 02-Feb 68.29 70.40 66.24 69.84 68.22 2.27 1,949.39 501,717 2.66 270,336 2.77 1.84 22
44 01-Feb 67.48 69.69 66.56 68.29 68.00 0.71 1,906.12 758,077 4.02 394,396 4.05 2.00 32
45 30-Jan 66.00 68.05 65.45 67.81 67.01 1.60 1,892.73 437,230 2.32 207,312 2.13 1.39 17
46 29-Jan 68.66 68.92 66.15 66.74 67.38 -2.43 1,862.86 505,718 2.68 257,239 2.64 1.73 21
47 28-Jan 65.67 69.00 65.67 68.40 67.12 4.59 1,909.20 629,315 3.33 314,781 3.23 2.11 25
48 27-Jan 68.36 68.69 65.00 65.40 66.08 -4.23 1,825.46 742,425 3.93 320,538 3.29 2.12 26
49 23-Jan 69.01 70.10 67.80 68.29 68.44 -1.61 1,906.12 484,091 2.57 241,769 2.48 1.65 19
50 22-Jan 69.12 70.24 68.50 69.41 69.32 0.42 1,937.39 516,007 2.73 200,046 2.05 1.39 16
51 21-Jan 68.20 69.87 67.03 69.12 68.39 0.52 1,929.29 607,798 3.22 260,240 2.67 1.78 21
52 20-Jan 69.84 70.25 67.61 68.76 68.97 -2.45 1,919.24 796,656 4.22 402,850 4.13 2.78 32
53 19-Jan 71.00 71.50 69.36 70.49 70.54 -3.07 1,967.53 746,975 3.96 291,065 2.99 2.05 23
54 16-Jan 73.87 74.00 72.48 72.72 73.13 -0.76 2,029.78 700,833 3.71 329,722 3.38 2.41 27
55 14-Jan 72.95 73.66 72.00 73.28 72.81 0.55 2,045.41 417,520 2.21 200,453 2.06 1.46 16
56 13-Jan 72.47 73.96 72.16 72.88 73.07 1.05 2,034.24 543,711 2.88 177,334 1.82 1.30 14
57 12-Jan 71.45 72.65 69.98 72.12 71.12 -0.35 2,013.03 871,982 4.62 359,694 3.69 2.56 29
58 09-Jan 72.30 73.44 71.32 72.37 72.25 -0.69 2,020.01 697,164 3.69 308,158 3.16 2.23 25
59 08-Jan 75.85 76.01 72.50 72.87 73.50 -3.10 2,033.96 946,397 5.02 399,039 4.09 2.93 32
60 07-Jan 72.50 75.60 72.35 75.20 74.03 3.60 2,099.00 1,971,090 10.45 853,096 8.75 6.32 69
61 06-Jan 73.68 73.68 72.00 72.59 72.45 -1.01 2,026.15 843,005 4.47 422,370 4.33 3.06 34
62 05-Jan 74.99 74.99 72.05 73.33 73.19 -3.22 2,046.80 1,819,090 9.64 739,471 7.59 5.41 60
63 02-Jan 74.00 76.00 74.00 75.77 75.41 1.94 2,114.91 730,998 3.87 370,462 3.80 2.79 30
64 01-Jan 73.80 76.00 73.80 74.33 74.44 0.13 2,074.71 487,409 2.58 259,368 2.66 1.93 21
65 31-Dec 74.49 75.35 73.70 74.23 74.35 0.81 2,071.92 917,521 4.86 507,790 5.21 3.78 41
66 30-Dec 74.50 74.80 73.20 73.63 73.84 -1.42 2,055.18 378,203 2.00 168,376 1.73 1.24 14
67 29-Dec 76.20 78.65 74.15 74.69 74.90 -2.56 2,084.76 746,412 3.96 366,193 3.76 2.74 29

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    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com