Geojit Financial Services Limited (BOM:532285)
India · Delayed Price · Currency is INR 71.21
-0.14 (-0.20%)
At close: Aug 29, 2025
Geojit Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71.40 | 72.86 | 71.14 | 71.21 | 71.21 | -0.20% | 30,245 |
| Aug 28, 2025 | 71.88 | 72.03 | 70.78 | 71.35 | 71.35 | -0.75% | 25,962 |
| Aug 26, 2025 | 73.25 | 73.65 | 71.51 | 71.89 | 71.89 | -2.60% | 74,509 |
| Aug 25, 2025 | 74.09 | 74.09 | 73.22 | 73.81 | 73.81 | 0.48% | 32,870 |
| Aug 22, 2025 | 74.45 | 74.98 | 73.15 | 73.46 | 73.46 | -1.66% | 18,562 |
| Aug 21, 2025 | 76.30 | 76.60 | 74.46 | 74.70 | 74.70 | -1.03% | 23,554 |
| Aug 20, 2025 | 75.50 | 76.22 | 75.00 | 75.48 | 75.48 | -0.12% | 71,043 |
| Aug 19, 2025 | 73.42 | 75.69 | 73.40 | 75.57 | 75.57 | 2.32% | 15,563 |
| Aug 18, 2025 | 72.56 | 74.13 | 72.56 | 73.86 | 73.86 | 1.88% | 64,000 |
| Aug 14, 2025 | 73.01 | 73.95 | 72.40 | 72.50 | 72.50 | -0.58% | 19,226 |
| Aug 13, 2025 | 72.10 | 73.23 | 71.80 | 72.92 | 72.92 | 1.15% | 11,864 |
| Aug 12, 2025 | 71.50 | 72.48 | 71.50 | 72.09 | 72.09 | -0.12% | 18,362 |
| Aug 11, 2025 | 72.77 | 72.77 | 71.36 | 72.18 | 72.18 | 0.68% | 14,175 |
| Aug 8, 2025 | 71.51 | 72.78 | 71.07 | 71.69 | 71.69 | -0.76% | 40,297 |
| Aug 7, 2025 | 72.50 | 72.73 | 71.11 | 72.24 | 72.24 | 0.03% | 29,081 |
| Aug 6, 2025 | 73.50 | 73.50 | 71.05 | 72.22 | 72.22 | -0.70% | 12,095 |
| Aug 5, 2025 | 73.77 | 73.78 | 72.40 | 72.73 | 72.73 | -0.67% | 24,778 |
| Aug 4, 2025 | 71.60 | 73.49 | 71.60 | 73.22 | 73.22 | 0.04% | 8,599 |
| Aug 1, 2025 | 73.55 | 73.69 | 72.32 | 73.19 | 73.19 | 0.21% | 16,233 |
| Jul 31, 2025 | 73.10 | 73.84 | 71.55 | 73.04 | 73.04 | -0.10% | 36,244 |
| Jul 30, 2025 | 75.50 | 75.50 | 72.59 | 73.11 | 73.11 | -1.24% | 53,372 |
| Jul 29, 2025 | 72.23 | 74.76 | 70.60 | 74.03 | 74.03 | 2.45% | 64,910 |
| Jul 28, 2025 | 74.30 | 74.48 | 71.56 | 72.26 | 72.26 | -3.15% | 80,533 |
| Jul 25, 2025 | 74.90 | 75.66 | 74.00 | 74.61 | 74.61 | -0.45% | 113,813 |
| Jul 24, 2025 | 75.95 | 75.95 | 74.70 | 74.95 | 74.95 | -0.60% | 51,131 |
| Jul 23, 2025 | 75.07 | 75.65 | 74.51 | 75.40 | 75.40 | 0.41% | 16,912 |
| Jul 22, 2025 | 75.37 | 75.82 | 74.86 | 75.09 | 75.09 | -0.37% | 86,283 |
| Jul 21, 2025 | 76.09 | 76.48 | 74.90 | 75.37 | 75.37 | -0.19% | 40,947 |
| Jul 18, 2025 | 75.21 | 77.08 | 75.21 | 75.51 | 75.51 | -1.53% | 159,319 |
| Jul 17, 2025 | 75.16 | 77.74 | 75.16 | 76.68 | 76.68 | 1.16% | 229,902 |
| Jul 16, 2025 | 79.61 | 80.00 | 75.24 | 75.80 | 75.80 | -7.90% | 478,552 |
| Jul 15, 2025 | 82.21 | 83.20 | 81.60 | 82.30 | 82.30 | 0.15% | 67,555 |
| Jul 14, 2025 | 81.38 | 82.61 | 81.20 | 82.18 | 82.18 | 0.26% | 72,612 |
| Jul 11, 2025 | 80.62 | 84.70 | 80.62 | 81.97 | 81.97 | -3.89% | 119,224 |
| Jul 10, 2025 | 85.00 | 86.00 | 84.79 | 85.29 | 83.79 | 0.32% | 48,303 |
| Jul 9, 2025 | 85.00 | 85.55 | 84.26 | 85.02 | 83.53 | 0.29% | 77,038 |
| Jul 8, 2025 | 84.00 | 86.40 | 83.71 | 84.77 | 83.28 | -0.50% | 19,354 |
| Jul 7, 2025 | 86.79 | 87.20 | 85.00 | 85.20 | 83.70 | -0.88% | 61,239 |
| Jul 4, 2025 | 86.70 | 86.70 | 85.18 | 85.96 | 84.45 | -0.36% | 48,534 |
| Jul 3, 2025 | 86.24 | 86.70 | 84.87 | 86.27 | 84.75 | 1.24% | 67,449 |
| Jul 2, 2025 | 85.54 | 86.39 | 84.67 | 85.21 | 83.71 | -1.06% | 28,867 |
| Jul 1, 2025 | 86.19 | 87.72 | 85.51 | 86.12 | 84.61 | -0.08% | 150,292 |
| Jun 30, 2025 | 86.84 | 87.18 | 85.80 | 86.19 | 84.67 | 0.01% | 40,163 |
| Jun 27, 2025 | 84.15 | 86.81 | 84.15 | 86.18 | 84.66 | 1.09% | 27,679 |
| Jun 26, 2025 | 86.74 | 87.31 | 84.40 | 85.25 | 83.75 | -0.92% | 39,255 |
| Jun 25, 2025 | 83.39 | 86.50 | 83.03 | 86.04 | 84.53 | 4.37% | 231,291 |
| Jun 24, 2025 | 82.49 | 84.35 | 80.40 | 82.44 | 80.99 | 2.51% | 249,146 |
| Jun 23, 2025 | 79.70 | 80.70 | 78.50 | 80.42 | 79.01 | 0.78% | 23,463 |
| Jun 20, 2025 | 81.49 | 81.49 | 78.10 | 79.80 | 78.40 | 1.57% | 86,710 |
| Jun 19, 2025 | 80.99 | 81.67 | 78.17 | 78.57 | 77.19 | -2.75% | 100,484 |