Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GILLANDERS, Gillanders Arbuthnot & Company Limited, INE047B01011, Listing: 14-Dec-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 151.9 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 01-Aug-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 76.0 Barrier: 81.9; Drift%: 4.28
Basic Industry: Tea & Coffee Total Equity: 21,342,346 Low52 Date: 23-Mar-2026 SHP: 69.05 / 0.0 / 0.31 / 30.59
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 129.95 / 91.62 Month: 114.98 / 98.05 Week: 98.93 / 90.0 Day: 85.9 / 78.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 83.45 85.90 78.66 85.56 83.30 4.51 182.61 1,987 2.75 1,247 2.58 0.01 2
2 01-Apr 78.72 81.90 78.72 81.87 81.23 6.13 174.73 1,257 1.74 959 1.99 0.01 1
3 30-Mar 82.00 82.00 77.10 77.14 78.84 -4.57 164.63 7,681 10.64 6,622 13.71 0.05 10
4 27-Mar 82.00 86.90 79.01 80.83 81.55 -4.30 172.51 10,778 14.93 8,303 17.19 0.07 13
5 25-Mar 81.94 90.01 78.01 84.46 83.43 6.45 180.26 55,321 76.62 47,459 98.26 0.40 73
6 24-Mar 80.00 80.00 77.60 79.34 78.92 3.46 169.33 1,668 2.31 1,433 2.97 0.01 2
7 23-Mar 79.51 81.00 76.00 76.69 77.50 -3.19 163.67 7,266 10.06 4,975 10.30 0.04 8
8 20-Mar 80.51 82.31 78.90 79.22 79.70 0.16 169.07 2,319 3.21 2,106 4.36 0.02 3
9 19-Mar 78.21 81.77 78.21 79.09 80.16 -1.87 168.80 7,032 9.74 6,918 14.32 0.06 11
10 18-Mar 79.00 82.90 76.60 80.60 79.34 0.67 172.02 2,712 3.76 1,888 3.91 0.01 3
11 17-Mar 79.99 82.24 79.99 80.06 80.66 -0.06 170.87 6,593 9.13 5,715 11.83 0.05 9
12 16-Mar 80.00 83.20 77.23 80.11 79.45 -1.22 170.97 6,881 9.53 4,137 8.57 0.03 6
13 13-Mar 83.91 84.00 80.18 81.10 81.34 -1.79 173.09 10,755 14.90 6,513 13.48 0.05 10
14 12-Mar 80.01 85.27 77.00 82.58 79.81 -0.19 176.25 37,605 52.08 24,953 51.66 0.20 38
15 11-Mar 83.72 84.80 82.11 82.74 83.12 -1.28 176.59 4,955 6.86 4,609 9.54 0.04 7
16 10-Mar 88.00 88.30 82.00 83.81 84.12 -2.43 178.87 16,831 23.31 11,163 23.11 0.09 17
17 09-Mar 84.01 89.90 77.80 85.90 82.53 -1.20 183.33 23,285 32.25 12,856 26.62 0.11 20
18 06-Mar 83.95 87.80 83.95 86.94 86.29 1.39 185.55 1,804 2.50 718 1.49 0.01 1
19 05-Mar 87.00 90.00 83.70 85.75 85.74 -0.78 183.01 18,940 26.23 11,502 23.81 0.10 18
20 04-Mar 87.05 88.00 85.10 86.42 86.94 -2.56 184.44 3,174 4.40 2,158 4.47 0.02 3
21 02-Mar 88.26 90.94 88.01 88.69 89.06 -4.11 189.29 4,796 6.64 4,075 8.44 0.04 6
22 27-Feb 93.15 94.51 91.50 92.49 92.54 -1.20 197.40 2,180 3.02 1,028 2.13 0.01 2
23 26-Feb 91.00 94.85 90.20 93.61 92.18 3.47 199.79 9,158 12.68 5,467 11.32 0.05 8
24 25-Feb 92.01 92.54 90.20 90.47 90.96 -0.41 193.08 6,904 9.56 4,229 8.76 0.04 6
25 24-Feb 96.01 96.01 90.00 90.84 91.72 -5.38 193.87 7,436 10.30 5,841 12.09 0.05 9
26 23-Feb 97.00 98.93 92.00 96.00 95.97 0.21 204.00 8,235 11.41 5,521 11.43 0.05 8
27 20-Feb 90.99 97.48 90.99 95.80 93.56 2.75 204.46 3,016 4.18 1,058 2.19 0.01 2
28 19-Feb 97.74 98.50 92.43 93.24 95.51 -3.83 199.00 3,044 4.22 1,816 3.76 0.02 3
29 18-Feb 96.40 99.40 95.35 96.95 97.24 -0.26 206.91 9,639 13.35 4,443 9.20 0.04 7
30 17-Feb 92.21 99.64 91.00 97.20 97.12 6.38 207.45 40,107 55.55 19,477 40.33 0.19 30
31 16-Feb 98.00 98.00 90.02 91.37 92.12 -3.47 195.01 7,946 11.01 2,360 4.89 0.02 4
32 13-Feb 92.00 95.49 87.61 94.65 92.43 2.03 202.01 17,907 24.80 13,307 27.55 0.12 20
33 12-Feb 90.01 96.90 90.00 92.77 92.55 2.76 197.99 6,385 8.84 4,613 9.55 0.04 7
34 11-Feb 89.31 91.39 88.50 90.28 89.68 -0.09 192.68 2,267 3.14 1,747 3.62 0.02 3
35 10-Feb 89.00 91.54 89.00 90.36 90.27 -0.28 192.85 3,598 4.98 1,754 3.63 0.02 3
36 09-Feb 93.00 93.00 88.20 90.61 90.27 -0.29 193.38 6,492 8.99 3,167 6.56 0.03 5
37 06-Feb 88.84 94.00 86.26 90.87 89.94 5.25 193.94 16,864 23.36 13,418 27.78 0.12 21
38 05-Feb 89.26 89.26 85.00 86.34 87.03 -1.40 184.27 12,997 18.00 7,673 15.89 0.07 12
39 04-Feb 89.00 89.00 86.00 87.57 87.32 -1.36 186.89 11,570 16.02 8,863 18.35 0.08 14
40 03-Feb 88.51 94.99 88.15 88.78 90.12 1.72 189.48 13,286 18.40 11,045 22.87 0.10 17
41 02-Feb 90.66 90.66 86.20 87.28 87.45 -1.78 186.28 4,549 6.30 3,086 6.39 0.03 5
42 01-Feb 91.01 100.00 86.70 88.86 90.44 0.16 189.65 11,573 16.03 8,746 18.11 0.08 13
43 30-Jan 90.51 91.69 87.50 88.72 88.80 -0.31 189.35 2,829 3.92 2,059 4.26 0.02 3
44 29-Jan 96.00 97.00 87.20 89.00 90.57 -7.34 189.00 12,308 17.05 8,968 18.57 0.08 14
45 28-Jan 92.01 96.98 85.64 96.05 89.65 5.83 204.99 12,085 16.74 6,670 13.81 0.06 10
46 27-Jan 99.00 99.00 89.00 90.76 90.65 -3.84 193.70 8,693 12.04 6,141 12.71 0.06 9
47 23-Jan 95.00 95.01 92.52 94.38 94.67 -0.84 201.43 1,103 1.53 821 1.70 0.01 1
48 22-Jan 98.98 99.70 94.01 95.18 96.77 0.07 203.14 4,710 6.52 2,586 5.35 0.03 4
49 21-Jan 96.41 97.79 94.00 95.11 95.32 -2.80 202.99 4,108 5.69 3,225 6.68 0.03 5
50 20-Jan 98.01 100.00 96.20 97.85 98.19 0.53 208.83 11,686 16.19 9,038 18.71 0.09 14
51 19-Jan 99.40 101.00 96.05 97.33 97.24 -4.72 207.73 17,878 24.76 17,175 35.56 0.17 26
52 16-Jan 99.11 104.00 99.05 102.15 101.47 3.14 218.01 7,570 10.48 3,792 7.85 0.04 6
53 14-Jan 104.05 104.05 97.50 99.04 99.35 -2.76 211.37 11,365 15.74 9,477 19.62 0.09 15
54 13-Jan 101.90 102.00 101.85 101.85 101.85 0.75 217.37 1,573 2.18 1,543 3.19 0.02 2
55 12-Jan 98.01 102.38 98.00 101.09 100.37 2.46 215.75 6,765 9.37 2,374 4.92 0.02 4
56 09-Jan 105.00 105.00 97.00 98.66 99.85 -2.08 210.56 9,069 12.56 6,998 14.49 0.07 11
57 08-Jan 103.00 106.20 98.01 100.76 102.38 -3.76 215.05 4,116 5.70 3,603 7.46 0.04 6
58 07-Jan 103.49 105.50 102.00 104.70 103.17 1.61 223.45 1,990 2.76 971 2.01 0.01 1
59 06-Jan 105.23 107.98 102.75 103.04 105.04 -2.08 219.91 4,617 6.39 1,705 3.53 0.02 3
60 05-Jan 105.00 107.00 102.35 105.23 104.66 0.23 224.59 9,715 13.46 3,036 6.29 0.03 5
61 02-Jan 107.99 109.01 103.13 104.99 106.40 -0.20 224.07 5,530 7.66 4,026 8.34 0.04 6
62 01-Jan 104.00 107.05 102.50 105.20 105.40 1.05 224.52 2,711 3.75 2,090 4.33 0.02 3
63 31-Dec 100.10 105.00 99.46 104.11 102.49 1.97 222.20 8,815 12.21 6,470 13.40 0.07 10
64 30-Dec 104.98 104.98 102.00 102.10 103.51 0.10 217.91 721 1.00 482 1.00 0.00 1
65 29-Dec 99.40 105.05 98.05 102.00 102.74 1.04 217.00 5,280 7.31 5,033 10.42 0.05 8
66 26-Dec 101.10 102.82 100.10 100.95 101.00 -0.87 215.45 4,734 6.56 4,544 9.41 0.00 7
67 24-Dec 102.82 103.83 100.55 101.84 102.55 -0.95 217.35 4,772 6.61 3,538 7.33 0.04 5

Similar Stocks: TATACONSUM    DTIL    GANGESSECU    GILLANDERS    GROBTEA    JAYSREETEA    MCLEODRUSS    NORBTEAEXP    PKTEA    ROSSELLIND    UNITEDTEA    CCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com