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: 150.05 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 23-Jun-2025 Bumper: 135.0; Drift%: -1.69
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 80.2 Barrier: -; Drift%: -
Basic Industry: Tea & Coffee Total Equity: 21,342,346 Low52 Date: 29-Oct-2024 SHP: 69.21 / 0.0 / 0.31 / 30.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 129.95 / 91.62 Month: 127.5 / 106.1 Week: 142.0 / 133.65 Day: 138.8 / 130.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 130.07 138.80 130.00 132.75 134.70 0.64 283.32 42,778 20.64 23,866 13.70 0.32 37
2 10-Jul 130.18 133.00 129.48 131.91 131.16 0.82 281.53 10,563 5.10 4,184 2.40 0.05 6
3 09-Jul 131.05 132.00 127.50 130.84 129.97 -0.23 279.24 10,548 5.09 5,032 2.89 0.07 8
4 08-Jul 130.00 133.35 127.41 131.14 129.83 -1.26 279.88 46,243 22.31 30,866 17.72 0.40 48
5 07-Jul 135.30 136.98 132.00 132.81 133.74 -2.80 283.45 34,596 16.69 20,430 11.73 0.27 31
6 04-Jul 138.49 139.20 135.64 136.64 137.10 -1.01 291.62 17,611 8.50 9,512 5.46 0.13 15
7 03-Jul 139.41 141.98 136.01 138.04 139.08 0.14 294.61 80,823 38.99 43,775 25.13 0.61 67
8 02-Jul 138.50 139.00 133.65 137.85 136.63 0.54 294.20 31,539 15.21 20,782 11.93 0.28 32
9 01-Jul 139.41 140.26 135.00 137.11 137.17 -0.49 292.62 32,201 15.53 24,354 13.98 0.33 37
10 30-Jun 139.50 142.00 135.54 137.79 137.98 -0.13 294.08 29,097 14.04 17,830 10.24 0.25 27
11 27-Jun 136.05 142.50 135.42 137.97 139.00 0.87 294.46 89,951 43.39 49,356 28.33 0.00 76
12 26-Jun 143.09 143.40 135.11 136.78 138.51 -3.41 291.92 68,809 33.19 37,562 21.56 0.52 58
13 25-Jun 138.40 145.80 138.40 141.61 142.36 2.25 302.23 47,027 22.69 22,863 13.12 0.33 35
14 24-Jun 144.03 147.00 137.30 138.49 140.80 -3.71 295.57 96,306 46.46 48,992 28.12 0.69 75
15 23-Jun 143.56 150.05 140.42 143.82 146.43 0.55 306.95 289,157 139.49 110,581 63.48 1.62 170
16 20-Jun 137.99 148.80 136.10 143.04 143.98 5.85 305.28 449,988 217.07 187,173 107.45 2.69 288
17 19-Jun 141.00 146.88 129.00 135.13 141.66 -0.01 288.40 727,859 351.11 175,286 100.62 2.48 270
18 18-Jun 127.06 138.50 125.50 135.15 135.62 6.87 288.44 221,727 106.96 95,382 54.75 1.29 147
19 17-Jun 129.28 130.02 125.31 126.46 127.11 -0.06 269.90 24,038 11.60 10,159 5.83 0.13 16
20 16-Jun 127.34 130.00 124.90 126.54 126.94 -1.23 270.07 25,790 12.44 10,478 6.01 0.13 16
21 13-Jun 129.30 129.90 126.29 128.12 128.39 -0.78 273.44 12,948 6.25 5,459 3.13 0.07 8
22 12-Jun 130.50 132.78 127.82 129.13 130.40 0.55 275.59 23,385 11.28 10,414 5.98 0.14 16
23 11-Jun 126.00 129.98 126.00 128.43 128.36 0.75 274.10 17,244 8.32 9,294 5.34 0.12 14
24 10-Jun 126.20 131.25 126.20 127.48 128.42 -1.01 272.07 14,832 7.15 6,437 3.70 0.08 10
25 09-Jun 134.95 134.95 127.46 128.78 130.90 -2.32 274.85 30,633 14.78 13,686 7.86 0.18 21
26 06-Jun 132.92 136.59 130.54 131.84 133.25 3.79 281.38 67,769 32.69 31,280 17.96 0.42 48
27 05-Jun 124.03 128.19 124.03 127.03 126.84 1.18 271.11 10,762 5.19 7,786 4.47 0.10 12
28 04-Jun 130.58 131.20 125.00 125.55 127.24 -4.08 267.95 13,423 6.48 7,939 4.56 0.10 12
29 03-Jun 131.73 134.90 129.00 130.89 131.98 -0.64 279.35 41,547 20.04 24,030 13.79 0.32 37
30 02-Jun 126.92 133.50 126.00 131.73 130.03 4.83 281.14 131,607 63.49 71,887 41.27 0.93 111
31 30-May 117.31 127.50 115.32 125.66 124.42 7.12 268.19 107,276 51.75 57,797 33.18 0.72 89
32 29-May 120.50 120.50 117.15 117.31 118.43 -0.53 250.37 9,778 4.72 4,840 2.78 0.06 7
33 28-May 121.00 121.00 117.01 117.93 118.66 -1.70 251.69 4,596 2.22 2,805 1.61 0.03 4
34 27-May 116.71 123.00 116.21 119.97 120.70 3.53 256.04 28,352 13.68 20,431 11.73 0.25 31
35 26-May 115.00 116.74 115.00 115.88 115.82 0.52 247.32 4,416 2.13 3,036 1.74 0.04 5
36 23-May 117.85 117.85 115.25 115.28 115.83 -1.87 246.03 6,707 3.24 5,790 3.32 0.07 9
37 22-May 117.79 119.00 116.14 117.48 117.31 0.03 250.73 8,023 3.87 6,678 3.83 0.08 10
38 21-May 118.01 118.99 114.90 117.45 116.63 0.44 250.67 10,720 5.17 8,866 5.09 0.10 14
39 20-May 122.92 123.98 115.55 116.93 119.89 -2.77 249.56 18,661 9.00 12,647 7.26 0.15 19
40 19-May 113.32 121.34 110.99 120.26 119.97 9.02 256.66 113,780 54.89 58,345 33.49 0.70 90
41 16-May 112.43 113.00 110.10 110.31 111.33 -1.61 235.43 11,329 5.47 8,747 5.02 0.10 13
42 15-May 114.80 114.80 110.12 112.11 112.23 1.34 239.27 19,358 9.34 13,653 7.84 0.15 21
43 14-May 117.85 117.85 110.50 110.63 112.13 -1.31 236.11 8,129 3.92 4,905 2.82 0.05 8
44 13-May 113.50 116.21 110.01 112.10 112.53 -2.75 239.25 32,110 15.49 21,847 12.54 0.25 34
45 12-May 109.00 119.19 106.10 115.27 114.98 2.96 246.01 28,618 13.81 15,823 9.08 0.18 24
46 09-May 119.03 124.00 108.40 111.96 114.74 -5.94 238.95 66,660 32.16 40,304 23.14 0.46 62
47 08-May 118.51 124.90 116.79 119.03 121.39 0.30 254.04 39,037 18.83 22,610 12.98 0.27 35
48 07-May 119.11 120.29 114.79 118.67 117.57 1.41 253.27 10,492 5.06 3,623 2.08 0.04 6
49 06-May 119.88 121.37 115.65 117.02 118.59 -0.66 249.75 28,256 13.63 18,863 10.83 0.22 29
50 05-May 123.00 123.00 117.00 117.80 118.70 -2.00 251.41 6,209 3.00 3,375 1.94 0.04 5
51 02-May 122.80 122.80 118.17 120.20 120.69 -0.46 256.53 10,238 4.94 4,448 2.55 0.05 7
52 30-Apr 119.99 125.00 115.22 120.75 121.68 2.80 257.71 93,646 45.17 52,831 30.33 0.64 81
53 29-Apr 111.95 118.75 111.95 117.46 116.86 5.98 250.69 20,421 9.85 16,071 9.23 0.19 25
54 28-Apr 111.00 117.00 107.00 110.83 113.56 -1.14 236.54 8,900 4.29 2,392 1.37 0.03 4
55 25-Apr 116.00 117.15 108.51 112.11 112.05 -2.38 239.27 12,983 6.26 8,736 5.01 0.10 13
56 24-Apr 109.96 119.00 108.06 114.84 114.52 3.36 245.10 29,249 14.11 23,727 13.62 0.27 37
57 23-Apr 108.95 113.20 108.95 111.11 110.82 1.78 237.13 7,205 3.48 4,843 2.78 0.05 7
58 22-Apr 109.88 110.85 106.01 109.17 108.43 1.34 232.99 10,595 5.11 4,833 2.77 0.05 7
59 21-Apr 99.97 109.00 97.75 107.73 104.56 8.18 229.92 14,751 7.12 9,250 5.31 0.10 14
60 17-Apr 96.74 100.50 95.01 99.58 98.23 3.71 212.53 6,080 2.93 3,932 2.26 0.04 6
61 16-Apr 100.30 101.98 95.00 96.02 98.26 -3.29 204.93 7,061 3.41 3,095 1.78 0.03 5
62 15-Apr 103.37 104.47 97.00 99.29 99.20 -3.00 211.91 9,894 4.77 6,495 3.73 0.06 10
63 11-Apr 106.70 107.38 102.00 102.36 105.75 0.92 218.46 3,721 1.79 2,415 1.39 0.03 4
64 09-Apr 105.40 105.40 99.04 101.43 102.33 2.21 216.48 5,933 2.86 4,090 2.35 0.04 6
65 08-Apr 102.92 104.49 99.00 99.24 101.74 -2.29 211.80 2,072 1.00 1,741 1.00 0.02 3
66 07-Apr 99.00 103.58 98.20 101.57 101.35 -2.90 216.77 9,138 4.41 6,434 3.69 0.07 10
67 04-Apr 104.00 107.77 102.15 104.60 105.88 0.97 223.24 6,942 3.35 3,949 2.27 0.04 6

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