Geojit Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	72.30	73.89	72.30	72.85	72.85	0.89%	46,927
Jan 12, 2026	71.02	72.30	70.00	72.21	72.21	-0.36%	48,891
Jan 9, 2026	71.77	73.40	71.39	72.47	72.47	-0.62%	31,062
Jan 8, 2026	75.30	75.99	72.50	72.92	72.92	-3.04%	27,151
Jan 7, 2026	72.00	75.50	72.00	75.21	75.21	3.75%	64,940
Jan 6, 2026	72.97	73.10	72.00	72.49	72.49	-1.27%	28,978
Jan 5, 2026	74.57	74.64	72.15	73.42	73.42	-3.17%	107,645
Jan 2, 2026	74.39	75.98	74.27	75.82	75.82	1.98%	34,048
Jan 1, 2026	74.00	75.28	73.94	74.35	74.35	0.18%	9,471
Dec 31, 2025	74.05	75.29	73.70	74.22	74.22	0.79%	15,785
Dec 30, 2025	74.05	74.69	73.25	73.64	73.64	-1.37%	10,426
Dec 29, 2025	76.33	76.65	74.21	74.66	74.66	-2.51%	30,497
Dec 26, 2025	77.89	78.23	76.33	76.58	76.58	-1.69%	23,914
Dec 24, 2025	78.62	80.36	77.57	77.90	77.90	-2.25%	20,331
Dec 23, 2025	77.99	80.00	77.67	79.69	79.69	1.66%	32,589
Dec 22, 2025	78.70	79.50	76.87	78.39	78.39	-0.33%	84,763
Dec 19, 2025	79.30	82.07	77.97	78.65	78.65	-0.77%	91,546
Dec 18, 2025	79.53	80.87	78.75	79.26	79.26	-2.38%	266,917
Dec 17, 2025	77.84	82.84	77.84	81.19	81.19	2.77%	910,237
Dec 16, 2025	76.70	80.41	75.60	79.00	79.00	4.58%	1,547,473
Dec 15, 2025	69.50	78.05	67.66	75.54	75.54	7.90%	5,124,173
Dec 12, 2025	70.08	70.85	68.97	70.01	70.01	-0.10%	23,697
Dec 11, 2025	68.41	70.51	68.41	70.08	70.08	1.14%	6,518
Dec 10, 2025	69.40	70.84	69.00	69.29	69.29	-0.17%	7,528
Dec 9, 2025	68.40	69.98	67.64	69.41	69.41	0.54%	9,813
Dec 8, 2025	70.25	70.76	68.60	69.04	69.04	-2.36%	12,502
Dec 5, 2025	71.23	71.51	70.47	70.71	70.71	-0.73%	5,591
Dec 4, 2025	70.32	71.35	70.30	71.23	71.23	0.86%	1,650
Dec 3, 2025	71.10	71.71	70.20	70.62	70.62	-0.88%	5,001