Stockint.com

Loading a wholistic market research tool


Research
Social

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: 80.97; Drift%: 6.05
Industry: Capital Markets Face Value: 1 Low52 Price: 60.73 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 279,025,453 Low52 Date: 17-Mar-2025 SHP: 55.06 / 3.42 / 0.16 / 41.36
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 119.9 / 60.73 Month: 81.0 / 60.73 Week: 87.8 / 75.12 Day: 88.88 / 84.34 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 85.05 88.88 84.34 86.18 86.61 -0.43 2,404.64 1,031,112 3.87 390,743 4.64 3.38 0.34
2 21-May 85.15 87.84 84.98 86.55 86.26 1.64 2,414.97 574,202 2.16 184,130 2.18 1.59 0.16
3 20-May 88.18 88.73 84.76 85.15 85.44 -2.79 2,375.90 1,645,171 6.18 1,007,085 11.95 8.60 0.87
4 19-May 88.80 89.33 86.59 87.59 87.75 0.36 2,443.98 1,161,741 4.36 482,108 5.72 4.23 0.42
5 16-May 83.58 87.80 83.06 87.28 85.56 5.03 2,435.33 1,087,519 4.08 438,719 5.20 3.75 0.38
6 15-May 84.95 85.20 82.62 83.10 83.82 -1.82 2,318.70 616,265 2.31 279,776 3.32 2.35 0.24
7 14-May 80.99 84.80 80.97 84.64 83.15 5.04 2,361.67 994,921 3.73 411,317 4.88 3.42 0.35
8 13-May 79.48 81.20 79.21 80.58 80.38 1.36 2,248.39 793,396 2.98 288,065 3.42 2.32 0.25
9 12-May 75.12 80.30 75.12 79.50 78.76 8.59 2,218.25 892,523 3.35 394,989 4.69 3.11 0.34
10 09-May 73.74 74.29 72.01 73.21 72.98 -2.61 2,042.75 409,048 1.54 161,709 1.92 1.18 0.14
11 08-May 77.12 77.99 74.60 75.17 76.97 -1.75 2,097.43 396,321 1.49 183,230 2.17 1.41 0.16
12 07-May 72.50 77.90 72.39 76.51 74.72 1.81 2,134.82 673,937 2.53 172,768 2.05 1.29 0.15
13 06-May 78.60 79.33 75.00 75.15 76.66 -4.60 2,096.88 560,460 2.10 259,711 3.08 1.99 0.22
14 05-May 75.09 79.64 74.10 78.77 77.66 5.05 2,197.88 1,840,501 6.91 361,458 4.29 2.81 0.31
15 02-May 74.52 76.83 74.22 74.98 75.37 0.60 2,092.13 266,414 1.00 84,291 1.00 0.64 0.07
16 30-Apr 77.47 78.00 73.95 74.53 75.54 -3.57 2,079.58 456,508 1.71 186,351 2.21 1.41 0.16
17 29-Apr 77.07 79.00 76.29 77.29 77.49 0.91 2,156.59 490,399 1.84 183,972 2.18 1.43 0.16
18 28-Apr 76.71 77.65 75.92 76.59 76.67 -1.35 2,137.06 613,269 2.30 173,067 2.05 1.33 0.15
19 25-Apr 80.44 80.86 76.10 77.64 77.80 -3.72 2,166.35 1,066,261 4.00 309,581 3.67 2.41 0.27
20 24-Apr 80.85 82.57 79.30 80.64 81.33 -0.30 2,250.06 659,394 2.48 183,670 2.18 1.49 0.16
21 23-Apr 78.39 83.21 78.20 80.88 81.45 4.11 2,256.76 2,520,574 9.46 711,363 8.44 5.79 0.61
22 22-Apr 77.80 78.81 76.50 77.69 77.88 0.36 2,167.75 628,511 2.36 230,962 2.74 1.80 0.20
23 21-Apr 75.02 77.70 73.82 77.41 76.62 4.02 2,159.94 1,211,574 4.55 537,628 6.38 4.12 0.46
24 17-Apr 73.10 75.60 72.40 74.42 74.26 1.81 2,076.51 762,279 2.86 271,588 3.22 2.02 0.23
25 16-Apr 72.80 73.97 72.24 73.10 73.03 1.42 2,039.68 329,642 1.24 159,908 1.90 1.17 0.14
26 15-Apr 71.47 72.70 70.82 72.08 72.07 2.49 2,011.22 626,568 2.35 281,646 3.34 2.03 0.24
27 11-Apr 70.01 71.21 68.96 70.33 70.13 1.99 1,962.39 529,795 1.99 241,871 2.87 1.70 0.21
28 09-Apr 70.00 70.12 67.87 68.96 68.72 -2.03 1,924.16 314,497 1.18 117,758 1.40 0.81 0.10
29 08-Apr 70.80 70.80 68.65 70.39 69.85 3.68 1,964.06 432,741 1.62 158,591 1.88 1.11 0.14
30 07-Apr 65.25 68.49 65.01 67.89 66.43 -4.65 1,894.30 945,610 3.55 284,142 3.37 1.89 0.24
31 04-Apr 74.80 77.80 70.21 71.20 72.09 -5.62 1,986.66 980,529 3.68 486,308 5.77 3.51 0.42
32 03-Apr 72.37 76.00 71.55 75.44 73.90 3.78 2,104.97 969,953 3.64 321,701 3.82 2.38 0.28
33 02-Apr 72.48 73.30 70.60 72.69 72.14 0.08 2,028.24 463,864 1.74 174,639 2.07 1.26 0.15
34 01-Apr 71.65 73.33 70.75 72.63 72.22 1.37 2,026.56 393,750 1.48 151,860 1.80 1.10 0.13
35 28-Mar 71.90 73.89 71.01 71.65 72.31 -0.35 1,999.22 830,229 3.12 313,114 3.71 2.26 0.27
36 27-Mar 70.29 72.84 69.30 71.90 71.39 2.74 2,006.19 1,499,564 5.63 533,467 6.33 3.81 0.46
37 26-Mar 72.00 72.99 69.75 69.98 71.31 -2.02 1,952.62 812,321 3.05 491,158 5.83 3.50 0.42
38 25-Mar 75.94 77.29 70.85 71.42 72.59 -5.33 1,992.80 1,112,197 4.17 594,802 7.06 4.32 0.51
39 24-Mar 75.90 78.25 74.50 75.44 76.33 0.61 2,104.97 912,728 3.43 406,879 4.83 3.11 0.35
40 21-Mar 71.00 76.00 71.00 74.98 74.35 4.84 2,092.13 842,749 3.16 304,192 3.61 2.26 0.26
41 20-Mar 70.95 74.55 70.25 71.52 72.43 2.30 1,995.59 1,057,918 3.97 410,713 4.87 2.97 0.35
42 19-Mar 65.50 70.69 65.50 69.91 68.97 7.14 1,950.67 936,025 3.51 418,174 4.96 2.88 0.36
43 18-Mar 61.98 66.37 61.98 65.25 64.99 6.51 1,820.64 1,396,240 5.24 402,677 4.78 2.62 0.35
44 17-Mar 67.00 68.79 60.73 61.26 63.53 -7.75 1,709.31 1,650,947 6.20 953,244 11.31 6.06 0.82
45 13-Mar 68.81 69.05 66.00 66.41 67.34 -3.45 1,853.01 510,023 1.91 287,310 3.41 1.93 0.25
46 12-Mar 67.06 69.80 67.06 68.78 68.75 2.56 1,919.14 635,171 2.38 248,174 2.94 1.71 0.21
47 11-Mar 72.65 72.90 65.97 67.06 69.02 -8.19 1,871.14 1,123,903 4.22 657,440 7.80 4.54 0.57
48 10-Mar 78.11 79.50 72.10 73.04 74.71 -7.38 2,038.00 851,351 3.20 389,137 4.62 2.91 0.34
49 07-Mar 75.93 81.00 75.06 78.86 78.77 3.79 2,200.39 881,561 3.31 223,257 2.65 1.76 0.19
50 06-Mar 74.50 77.31 74.50 75.98 76.02 2.30 2,120.04 559,636 2.10 247,469 2.94 1.88 0.21
51 05-Mar 71.01 74.68 70.99 74.27 73.87 4.17 2,072.32 280,007 1.05 145,072 1.72 1.07 0.13
52 04-Mar 70.00 73.94 69.30 71.30 71.72 -0.07 1,989.45 291,162 1.09 105,948 1.26 0.76 0.09
53 03-Mar 71.34 73.23 67.26 71.35 69.41 0.01 1,990.85 846,321 3.18 472,848 5.61 3.28 0.41
54 28-Feb 72.62 73.99 70.20 71.34 71.29 -2.67 1,990.57 398,086 1.49 153,030 1.82 1.09 0.13
55 27-Feb 75.35 76.33 71.41 73.30 73.64 -3.50 2,045.26 567,563 2.13 282,241 3.35 2.08 0.24
56 25-Feb 77.64 81.00 74.97 75.96 78.00 -2.15 2,119.48 651,978 2.45 140,871 1.67 1.00 0.12
57 24-Feb 77.50 79.84 75.81 77.63 77.78 -1.06 2,166.07 253,116 0.95 104,935 1.24 0.82 0.09
58 21-Feb 80.75 82.32 77.80 78.46 79.33 -3.94 2,189.23 476,678 1.79 200,362 2.38 1.59 0.17
59 20-Feb 77.43 84.78 77.25 81.68 81.90 5.63 2,279.08 1,082,330 4.06 302,575 3.59 2.48 0.26
60 19-Feb 75.77 78.28 75.26 77.33 76.90 2.75 2,157.70 390,131 1.46 169,386 2.01 1.30 0.15
61 18-Feb 76.01 77.38 73.36 75.26 74.87 -1.14 2,099.95 507,901 1.91 305,452 3.62 2.29 0.26
62 17-Feb 76.01 79.79 74.07 76.13 76.18 -1.63 2,124.22 678,559 2.55 304,102 3.61 2.32 0.26
63 14-Feb 81.69 82.68 75.81 77.39 78.08 -4.76 2,159.38 435,696 1.64 236,929 2.81 1.85 0.20
64 13-Feb 83.00 83.83 80.58 81.26 82.26 -0.33 2,267.36 282,279 1.06 114,135 1.35 0.94 0.10
65 12-Feb 81.10 83.68 77.71 81.53 80.63 -0.67 2,274.89 653,195 2.45 286,041 3.39 2.31 0.25
66 11-Feb 87.54 87.71 81.05 82.08 83.02 -5.68 2,290.24 556,358 2.09 318,263 3.78 2.64 0.27
67 10-Feb 89.78 90.75 85.60 87.02 86.96 -3.25 2,428.08 272,555 1.02 144,720 1.72 1.26 0.12

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