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: 137.8 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 60.73 Barrier: 72.41; Drift%: -1.29
Basic Industry: Stockbroking & Allied Total Equity: 279,122,119 Low52 Date: 17-Mar-2025 SHP: 51.73 / 2.96 / 0.83 / 44.49
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.9 / 60.73 Month: 85.39 / 71.05 Week: 75.25 / 73.4 Day: 72.03 / 70.36 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 70.70 72.03 70.36 71.49 71.27 1.17 1,995.44 327,087 1.87 158,370 1.85 1.13 13
2 11-Nov 70.85 71.09 70.05 70.66 70.63 -0.53 1,972.28 220,697 1.26 129,454 1.52 0.91 11
3 10-Nov 72.10 72.41 70.77 71.04 71.47 -1.67 1,982.88 208,676 1.19 131,482 1.54 0.94 11
4 07-Nov 71.20 73.32 71.20 72.25 72.35 0.33 2,016.66 260,649 1.49 129,743 1.52 0.94 11
5 06-Nov 72.50 72.50 70.85 72.01 71.62 -0.55 2,009.96 225,632 1.29 137,301 1.61 0.98 11
6 04-Nov 73.23 73.48 72.20 72.41 72.63 -0.73 2,021.12 215,890 1.23 137,284 1.61 1.00 11
7 03-Nov 74.00 74.20 72.75 72.94 73.35 -1.45 2,035.92 249,745 1.43 164,800 1.93 1.21 14
8 31-Oct 74.12 74.40 73.85 74.01 74.12 -0.55 2,065.78 247,264 1.41 161,224 1.89 1.19 13
9 30-Oct 74.25 75.25 74.20 74.42 74.55 -0.17 2,077.23 201,716 1.15 122,647 1.44 0.91 10
10 29-Oct 74.15 75.05 73.61 74.55 74.46 0.46 2,080.86 261,252 1.49 151,111 1.77 1.13 12
11 28-Oct 74.89 74.89 74.00 74.21 74.37 -0.96 2,071.37 233,353 1.33 127,784 1.50 0.95 11
12 27-Oct 73.50 75.25 73.40 74.93 74.32 2.39 2,091.46 572,002 3.27 227,746 2.67 1.69 19
13 24-Oct 74.55 74.56 72.86 73.18 73.67 -1.90 2,042.62 693,836 3.97 406,215 4.76 2.99 33
14 23-Oct 76.00 77.15 74.10 74.60 75.62 -3.57 2,082.25 1,216,624 6.95 498,595 5.84 3.77 41
15 21-Oct 76.50 79.90 73.11 77.36 76.06 -1.54 2,159.29 2,025,380 11.58 403,028 4.72 3.07 33
16 20-Oct 79.01 80.76 77.49 78.57 78.91 -0.23 2,193.06 980,669 5.60 418,541 4.90 3.30 34
17 17-Oct 78.62 80.49 78.60 78.75 79.26 -0.92 2,198.09 357,341 2.04 135,910 1.59 1.08 11
18 16-Oct 79.27 81.00 79.20 79.48 79.75 0.26 2,218.46 270,137 1.54 114,006 1.33 0.91 9
19 15-Oct 79.48 80.23 78.40 79.27 79.18 -0.51 2,212.60 371,569 2.12 201,915 2.36 1.60 17
20 14-Oct 78.20 82.39 78.20 79.68 80.71 1.89 2,224.05 1,525,808 8.72 569,730 6.67 4.60 47
21 13-Oct 77.98 79.98 77.50 78.20 78.39 0.28 2,182.73 339,297 1.94 131,686 1.54 1.03 11
22 10-Oct 77.50 78.67 77.50 77.98 78.06 0.49 2,176.59 174,974 1.00 85,423 1.00 0.67 7
23 09-Oct 78.75 78.85 77.18 77.60 77.70 -1.25 2,165.99 232,487 1.33 121,843 1.43 0.95 10
24 08-Oct 77.60 79.67 77.60 78.58 78.87 0.60 2,193.34 252,975 1.45 111,900 1.31 0.88 9
25 07-Oct 77.55 78.64 77.55 78.11 78.14 -0.28 2,180.22 237,273 1.36 154,053 1.80 1.20 13
26 06-Oct 79.30 79.55 77.70 78.33 78.41 -1.22 2,186.36 337,523 1.93 191,931 2.25 1.50 16
27 03-Oct 77.85 80.75 77.85 79.30 79.16 1.47 2,213.44 634,290 3.63 284,070 3.33 2.25 23
28 01-Oct 77.75 79.21 77.50 78.15 78.13 -0.26 2,181.34 331,548 1.89 156,765 1.84 1.22 13
29 30-Sep 78.00 78.80 77.45 78.35 78.08 0.54 2,186.92 290,502 1.66 109,961 1.29 0.86 9
30 29-Sep 79.09 81.10 76.68 77.93 77.98 -1.47 2,175.20 1,215,317 6.95 632,187 7.40 4.93 52
31 26-Sep 78.11 79.66 76.63 79.09 77.86 0.71 2,207.58 970,339 5.55 503,463 5.89 3.92 41
32 25-Sep 79.79 80.40 78.14 78.53 79.42 -2.36 2,191.95 490,257 2.80 259,596 3.04 2.06 21
33 24-Sep 82.94 84.88 80.00 80.43 81.79 -2.51 2,244.98 1,375,990 7.86 385,990 4.52 3.16 32
34 23-Sep 76.50 85.39 75.92 82.50 81.94 8.08 2,302.76 4,045,745 23.12 1,409,893 16.50 11.55 116
35 22-Sep 76.66 77.64 75.75 76.33 77.03 -1.32 2,130.54 275,234 1.57 142,427 1.67 1.10 12
36 19-Sep 76.94 78.95 74.54 77.35 77.44 0.72 2,159.01 675,615 3.86 281,504 3.30 2.18 23
37 18-Sep 76.36 77.20 76.30 76.80 76.74 0.58 2,143.66 184,655 1.06 113,937 1.33 0.87 9
38 17-Sep 77.18 77.80 75.10 76.36 76.89 -0.52 2,131.38 341,371 1.95 181,064 2.12 1.39 15
39 16-Sep 76.44 77.18 75.67 76.76 76.53 0.85 2,142.54 344,729 1.97 186,528 2.18 1.43 15
40 15-Sep 74.80 76.50 74.75 76.11 75.71 1.52 2,124.40 485,693 2.78 249,455 2.92 1.89 21
41 12-Sep 76.19 76.48 74.76 74.97 75.10 -1.30 2,092.58 272,282 1.56 142,195 1.66 1.07 12
42 11-Sep 75.62 76.80 75.01 75.96 75.97 1.13 2,120.21 981,146 5.61 629,554 7.37 4.78 52
43 10-Sep 75.15 76.00 74.90 75.11 75.46 0.32 2,096.49 268,745 1.54 121,241 1.42 0.91 10
44 09-Sep 75.98 76.33 74.40 74.87 75.18 -1.15 2,089.79 188,340 1.08 118,507 1.39 0.89 10
45 08-Sep 76.70 76.70 75.46 75.74 75.88 -0.49 2,114.07 331,290 1.89 207,332 2.43 1.57 17
46 05-Sep 75.67 76.95 75.18 76.11 75.94 -0.34 2,124.40 282,065 1.61 116,996 1.37 0.89 10
47 04-Sep 77.70 77.99 76.00 76.37 76.78 -1.15 2,131.66 332,026 1.90 184,647 2.16 1.42 15
48 03-Sep 74.00 77.67 74.00 77.26 76.80 4.25 2,156.50 1,192,539 6.82 610,266 7.14 4.69 50
49 02-Sep 73.10 74.85 72.20 74.11 73.96 2.31 2,068.57 465,467 2.66 195,896 2.29 1.45 16
50 01-Sep 71.10 72.69 71.05 72.44 72.07 1.61 2,021.96 251,799 1.44 125,115 1.46 0.90 10
51 29-Aug 71.20 72.80 71.10 71.29 71.80 -0.29 1,989.86 247,926 1.42 113,060 1.32 0.81 9
52 28-Aug 71.57 72.19 70.71 71.50 71.46 -0.83 1,995.72 325,178 1.86 171,470 2.01 1.23 14
53 26-Aug 73.15 73.79 71.56 72.10 72.52 -2.29 2,012.47 306,372 1.75 144,773 1.69 1.05 12
54 25-Aug 73.46 74.38 73.20 73.79 73.64 0.45 2,059.64 235,576 1.35 124,653 1.46 0.92 10
55 22-Aug 74.50 75.48 73.22 73.46 74.10 -1.75 2,050.43 397,720 2.27 215,011 2.52 1.59 18
56 21-Aug 75.40 76.67 74.36 74.77 75.64 -0.97 2,087.00 331,803 1.90 141,766 1.66 1.07 12
57 20-Aug 75.27 76.20 75.00 75.50 75.60 0.01 2,107.37 351,637 2.01 187,230 2.19 1.42 15
58 19-Aug 73.59 75.85 73.50 75.49 75.06 2.19 2,107.09 425,563 2.43 218,187 2.55 1.64 18
59 18-Aug 73.00 74.70 73.00 73.87 73.72 1.90 2,061.88 295,136 1.69 173,298 2.03 1.28 14
60 14-Aug 72.84 73.94 72.40 72.49 73.00 -0.48 2,023.36 223,761 1.28 91,597 1.07 0.00 8
61 13-Aug 72.01 73.44 71.75 72.84 72.55 0.82 2,033.13 401,993 2.30 180,266 2.11 1.31 15
62 12-Aug 71.90 72.69 71.81 72.25 72.17 0.24 2,016.66 196,142 1.12 95,071 1.11 0.69 8
63 11-Aug 72.00 72.80 71.25 72.08 72.03 0.38 2,011.91 295,162 1.69 138,619 1.62 1.00 12
64 08-Aug 72.00 72.74 71.10 71.81 71.92 -0.40 2,004.38 372,510 2.13 246,009 2.88 1.77 21
65 07-Aug 71.25 72.79 70.80 72.10 71.99 -0.10 2,012.47 346,693 1.98 164,394 1.92 1.18 14
66 06-Aug 72.51 73.26 71.05 72.17 71.88 -0.96 2,014.42 352,594 2.02 178,740 2.09 1.28 15
67 05-Aug 73.00 73.90 72.50 72.87 73.07 -0.45 2,033.96 230,914 1.32 125,572 1.47 0.92 11

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