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: -; Drift%: -
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 / 3.31 / 0.04 / 41.59
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 119.9 / 60.73 Month: 81.0 / 60.73 Week: 78.25 / 69.3 Day: 76.0 / 71.55 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 74.80 77.80 70.21 71.20 72.09 -5.62 1,986.66 980,529 3.50 486,308 4.59 3.51 0.42
2 03-Apr 72.37 76.00 71.55 75.44 73.90 3.78 2,104.97 969,953 3.46 321,701 3.04 2.38 0.28
3 02-Apr 72.48 73.30 70.60 72.69 72.14 0.08 2,028.24 463,864 1.66 174,639 1.65 1.26 0.15
4 01-Apr 71.65 73.33 70.75 72.63 72.22 1.37 2,026.56 393,750 1.41 151,860 1.43 1.10 0.13
5 28-Mar 71.90 73.89 71.01 71.65 72.31 -0.35 1,999.22 830,229 2.97 313,114 2.96 2.26 0.27
6 27-Mar 70.29 72.84 69.30 71.90 71.39 2.74 2,006.19 1,499,564 5.36 533,467 5.04 3.81 0.46
7 26-Mar 72.00 72.99 69.75 69.98 71.31 -2.02 1,952.62 812,321 2.90 491,158 4.64 3.50 0.42
8 25-Mar 75.94 77.29 70.85 71.42 72.59 -5.33 1,992.80 1,112,197 3.97 594,802 5.61 4.32 0.51
9 24-Mar 75.90 78.25 74.50 75.44 76.33 0.61 2,104.97 912,728 3.26 406,879 3.84 3.11 0.35
10 21-Mar 71.00 76.00 71.00 74.98 74.35 4.84 2,092.13 842,749 3.01 304,192 2.87 2.26 0.26
11 20-Mar 70.95 74.55 70.25 71.52 72.43 2.30 1,995.59 1,057,918 3.78 410,713 3.88 2.97 0.35
12 19-Mar 65.50 70.69 65.50 69.91 68.97 7.14 1,950.67 936,025 3.34 418,174 3.95 2.88 0.36
13 18-Mar 61.98 66.37 61.98 65.25 64.99 6.51 1,820.64 1,396,240 4.99 402,677 3.80 2.62 0.35
14 17-Mar 67.00 68.79 60.73 61.26 63.53 -7.75 1,709.31 1,650,947 5.90 953,244 9.00 6.06 0.82
15 13-Mar 68.81 69.05 66.00 66.41 67.34 -3.45 1,853.01 510,023 1.82 287,310 2.71 1.93 0.25
16 12-Mar 67.06 69.80 67.06 68.78 68.75 2.56 1,919.14 635,171 2.27 248,174 2.34 1.71 0.21
17 11-Mar 72.65 72.90 65.97 67.06 69.02 -8.19 1,871.14 1,123,903 4.01 657,440 6.21 4.54 0.57
18 10-Mar 78.11 79.50 72.10 73.04 74.71 -7.38 2,038.00 851,351 3.04 389,137 3.67 2.91 0.34
19 07-Mar 75.93 81.00 75.06 78.86 78.77 3.79 2,200.39 881,561 3.15 223,257 2.11 1.76 0.19
20 06-Mar 74.50 77.31 74.50 75.98 76.02 2.30 2,120.04 559,636 2.00 247,469 2.34 1.88 0.21
21 05-Mar 71.01 74.68 70.99 74.27 73.87 4.17 2,072.32 280,007 1.00 145,072 1.37 1.07 0.13
22 04-Mar 70.00 73.94 69.30 71.30 71.72 -0.07 1,989.45 291,162 1.04 105,948 1.00 0.76 0.09
23 03-Mar 71.34 73.23 67.26 71.35 69.41 0.01 1,990.85 846,321 3.02 472,848 4.46 3.28 0.41
24 28-Feb 72.62 73.99 70.20 71.34 71.29 -2.67 1,990.57 398,086 1.42 153,030 1.44 1.09 0.13
25 27-Feb 75.35 76.33 71.41 73.30 73.64 -3.50 2,045.26 567,563 2.03 282,241 2.66 2.08 0.24
26 25-Feb 77.64 81.00 74.97 75.96 78.00 -2.15 2,119.48 651,978 2.33 140,871 1.33 1.00 0.12
27 24-Feb 77.50 79.84 75.81 77.63 77.78 -1.06 2,166.07 253,116 0.90 104,935 0.99 0.82 0.09
28 21-Feb 80.75 82.32 77.80 78.46 79.33 -3.94 2,189.23 476,678 1.70 200,362 1.89 1.59 0.17
29 20-Feb 77.43 84.78 77.25 81.68 81.90 5.63 2,279.08 1,082,330 3.87 302,575 2.86 2.48 0.26
30 19-Feb 75.77 78.28 75.26 77.33 76.90 2.75 2,157.70 390,131 1.39 169,386 1.60 1.30 0.15
31 18-Feb 76.01 77.38 73.36 75.26 74.87 -1.14 2,099.95 507,901 1.81 305,452 2.88 2.29 0.26
32 17-Feb 76.01 79.79 74.07 76.13 76.18 -1.63 2,124.22 678,559 2.42 304,102 2.87 2.32 0.26
33 14-Feb 81.69 82.68 75.81 77.39 78.08 -4.76 2,159.38 435,696 1.56 236,929 2.24 1.85 0.20
34 13-Feb 83.00 83.83 80.58 81.26 82.26 -0.33 2,267.36 282,279 1.01 114,135 1.08 0.94 0.10
35 12-Feb 81.10 83.68 77.71 81.53 80.63 -0.67 2,274.89 653,195 2.33 286,041 2.70 2.31 0.25
36 11-Feb 87.54 87.71 81.05 82.08 83.02 -5.68 2,290.24 556,358 1.99 318,263 3.00 2.64 0.27
37 10-Feb 89.78 90.75 85.60 87.02 86.96 -3.25 2,428.08 272,555 0.97 144,720 1.37 1.26 0.12
38 07-Feb 91.90 92.08 88.96 89.94 90.34 -0.57 2,509.55 316,761 1.13 137,168 1.29 1.24 0.12
39 06-Feb 91.25 92.74 89.70 90.46 90.56 -0.30 2,524.06 296,199 1.06 138,308 1.31 1.25 0.12
40 05-Feb 89.43 92.75 89.42 90.73 91.21 1.09 2,531.60 326,391 1.17 162,162 1.53 1.48 0.14
41 04-Feb 88.60 92.80 88.60 89.75 90.37 2.95 2,504.25 307,093 1.10 153,540 1.45 1.39 0.13
42 03-Feb 93.25 93.25 86.92 87.18 88.80 -7.40 2,432.54 459,996 1.64 237,361 2.24 2.11 0.20
43 01-Feb 89.00 98.16 89.00 94.15 93.41 5.50 2,627.02 412,514 1.47 146,644 1.38 1.37 0.13
44 31-Jan 88.60 90.54 86.59 89.24 88.58 -3.33 2,490.02 888,630 3.17 386,082 3.64 3.42 0.33
45 30-Jan 95.30 96.91 89.69 92.31 94.15 -3.36 2,575.68 324,303 1.16 146,166 1.38 1.38 0.13
46 29-Jan 91.00 95.91 91.00 95.52 94.07 5.84 2,665.25 314,661 1.12 114,646 1.08 1.08 0.10
47 28-Jan 92.00 93.01 86.00 90.25 88.73 -1.76 2,518.20 450,974 1.61 224,061 2.11 1.99 0.19
48 27-Jan 94.10 95.25 90.60 91.87 92.33 -3.77 2,563.41 297,390 1.06 131,484 1.24 1.21 0.11
49 24-Jan 98.01 99.46 95.00 95.47 96.53 -2.76 2,663.86 182,606 0.65 90,834 0.86 0.88 0.08
50 23-Jan 98.50 99.94 97.24 98.18 98.60 1.12 2,739.47 188,776 0.67 81,416 0.77 0.80 0.07
51 22-Jan 100.00 101.29 95.32 97.08 97.33 -3.17 2,708.78 398,212 1.42 189,533 1.79 1.84 0.16
52 21-Jan 105.00 105.00 99.89 100.16 101.22 -4.22 2,794.72 313,848 1.12 188,515 1.78 1.91 0.16
53 20-Jan 103.10 105.30 103.10 104.39 104.68 0.34 2,912.75 202,680 0.72 92,977 0.88 0.97 0.08
54 17-Jan 105.50 106.45 103.21 104.04 104.84 0.57 2,902.98 371,247 1.33 136,065 1.28 1.43 0.12
55 16-Jan 104.51 106.75 102.70 103.45 104.52 -1.50 2,886.52 313,630 1.12 167,781 1.58 1.75 0.14
56 15-Jan 102.59 105.95 101.55 105.00 103.76 2.72 2,929.00 210,475 0.75 110,153 1.04 1.14 0.09
57 14-Jan 102.80 104.60 100.40 102.14 101.87 1.50 2,849.97 324,356 1.16 124,910 1.18 1.27 0.11
58 13-Jan 103.75 105.95 99.80 100.61 102.14 -4.41 2,807.28 515,463 1.84 281,859 2.66 2.88 0.24
59 10-Jan 105.01 106.02 101.70 105.05 103.98 -0.60 2,931.16 465,903 1.66 233,650 2.21 2.43 0.20
60 09-Jan 106.50 108.68 105.25 105.68 106.85 -1.05 2,948.74 210,836 0.75 110,163 1.04 1.18 0.09
61 08-Jan 109.80 110.30 105.50 106.79 107.03 -2.87 2,979.71 360,009 1.29 181,436 1.71 1.94 0.16
62 07-Jan 109.38 111.00 108.33 109.85 109.70 1.39 3,065.09 303,974 1.09 155,737 1.47 1.71 0.13
63 06-Jan 116.34 116.34 107.20 108.32 110.06 -6.75 3,022.40 608,654 2.17 326,892 3.09 3.60 0.28
64 03-Jan 118.35 118.68 115.50 115.63 116.60 -1.74 3,226.37 232,166 0.83 146,175 1.38 1.70 0.13
65 02-Jan 117.75 119.30 117.00 117.64 117.83 -1.22 3,282.46 196,000 0.70 89,009 0.84 1.05 0.08
66 01-Jan 116.39 119.90 115.40 119.07 117.51 2.86 3,322.36 202,774 0.72 98,758 0.93 1.16 0.09
67 31-Dec 114.09 117.00 112.05 115.66 114.14 1.36 3,227.21 206,435 0.74 80,990 0.76 0.92 0.07

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