Geojit Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.50	57.89	55.53	55.77	55.77	-4.19%	105,421
Mar 25, 2026	56.29	59.50	56.29	58.21	58.21	3.25%	78,320
Mar 24, 2026	59.92	59.92	56.00	56.38	56.38	-1.71%	54,598
Mar 23, 2026	60.16	60.16	57.09	57.36	57.36	-4.06%	34,762
Mar 20, 2026	58.77	60.29	57.47	59.79	59.79	2.57%	40,169
Mar 19, 2026	58.90	58.94	57.79	58.29	58.29	-2.26%	7,134
Mar 18, 2026	57.24	60.20	57.18	59.64	59.64	5.32%	28,273
Mar 17, 2026	58.00	58.88	56.33	56.63	56.63	-0.56%	20,372
Mar 16, 2026	57.00	58.09	56.11	56.95	56.95	-3.65%	47,610
Mar 13, 2026	59.00	59.40	57.31	59.11	59.11	-0.49%	55,410
Mar 12, 2026	58.70	60.45	58.21	59.40	59.40	-0.50%	52,189
Mar 11, 2026	60.71	61.52	59.30	59.70	59.70	-0.86%	30,866
Mar 10, 2026	58.60	60.96	58.60	60.22	60.22	2.73%	39,424
Mar 9, 2026	59.91	59.91	58.00	58.62	58.62	-3.20%	21,844
Mar 6, 2026	60.00	62.23	60.00	60.56	60.56	-1.21%	14,810
Mar 5, 2026	59.01	61.91	59.01	61.30	61.30	1.68%	21,849
Mar 4, 2026	60.01	60.90	59.77	60.29	60.29	-2.55%	51,002
Mar 2, 2026	59.80	62.59	59.80	61.87	61.87	-2.06%	34,488
Feb 27, 2026	63.55	63.75	62.88	63.17	63.17	-0.82%	18,672
Feb 26, 2026	63.50	64.87	63.50	63.69	63.69	-1.73%	10,363
Feb 25, 2026	64.78	65.50	64.00	64.81	64.81	-0.99%	24,732
Feb 24, 2026	64.35	65.82	64.35	65.46	65.46	-0.65%	13,692
Feb 23, 2026	66.34	66.99	65.50	65.89	65.89	-0.45%	18,644
Feb 20, 2026	66.84	67.13	65.80	66.19	66.19	-1.72%	15,849
Feb 19, 2026	67.99	68.31	66.91	67.35	67.35	-1.00%	11,087
Feb 18, 2026	67.90	68.27	67.45	68.03	68.03	0.31%	15,423
Feb 17, 2026	65.52	68.35	65.52	67.82	67.82	1.00%	13,658
Feb 16, 2026	68.45	68.97	66.17	67.15	67.15	-3.14%	18,575
Feb 13, 2026	69.80	69.80	69.01	69.33	69.33	-2.05%	2,477
Feb 12, 2026	69.11	70.94	69.11	70.78	70.78	0.50%	7,630
Feb 11, 2026	71.70	72.00	70.12	70.43	70.43	-2.07%	20,918
Feb 10, 2026	71.51	72.95	71.07	71.92	71.92	0.31%	12,001
Feb 9, 2026	72.14	72.23	70.69	71.70	71.70	0.80%	10,874
Feb 6, 2026	67.30	71.55	67.30	71.13	71.13	-0.59%	5,367
Feb 5, 2026	72.05	72.39	70.89	71.55	71.55	-0.87%	15,683
Feb 4, 2026	69.66	72.40	69.66	72.18	72.18	1.68%	26,279
Feb 3, 2026	72.00	72.50	69.61	70.99	70.99	1.85%	27,569
Feb 2, 2026	68.00	70.22	66.25	69.70	69.70	2.06%	17,646
Feb 1, 2026	67.08	69.30	66.44	68.29	68.29	0.52%	41,702
Jan 30, 2026	66.30	68.00	65.51	67.94	67.94	1.77%	34,453
Jan 29, 2026	68.35	68.60	66.35	66.76	66.76	-2.38%	18,775
Jan 28, 2026	65.30	68.86	65.30	68.39	68.39	4.80%	16,898
Jan 27, 2026	68.30	68.70	64.91	65.26	65.26	-4.31%	40,034
Jan 23, 2026	69.00	69.87	67.81	68.20	68.20	-2.17%	30,995
Jan 22, 2026	69.00	70.27	68.61	69.71	69.71	1.16%	34,689
Jan 21, 2026	68.31	69.68	67.00	68.91	68.91	0.35%	29,117
Jan 20, 2026	69.90	70.19	67.76	68.67	68.67	-2.68%	32,028
Jan 19, 2026	71.00	71.47	69.40	70.56	70.56	-2.98%	115,919
Jan 16, 2026	73.40	73.98	72.44	72.73	72.73	-0.64%	56,679
Jan 14, 2026	73.20	73.43	72.03	73.20	73.20	0.48%	12,746