Geojit Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	67.06	72.31	67.06	71.12	71.12	3.81%	86,771
May 7, 2026	67.49	69.43	67.49	68.51	68.51	1.21%	28,178
May 6, 2026	63.99	68.69	63.99	67.69	67.69	4.72%	55,384
May 5, 2026	64.52	65.26	64.14	64.64	64.64	-0.49%	30,226
May 4, 2026	64.36	65.77	64.33	64.96	64.96	0.78%	28,891
Apr 30, 2026	63.61	65.45	63.00	64.46	64.46	0.50%	51,505
Apr 29, 2026	65.92	67.44	63.80	64.14	64.14	-2.85%	39,920
Apr 28, 2026	65.31	66.70	65.31	66.02	66.02	0.46%	29,519
Apr 27, 2026	63.19	65.90	63.19	65.72	65.72	2.03%	24,624
Apr 24, 2026	66.64	66.80	62.80	64.41	64.41	-3.35%	54,167
Apr 23, 2026	67.45	67.45	66.20	66.64	66.64	-0.22%	23,261
Apr 22, 2026	66.80	68.14	66.66	66.79	66.79	-0.73%	17,125
Apr 21, 2026	68.39	68.44	67.10	67.28	67.28	-0.94%	30,299
Apr 20, 2026	68.15	69.70	66.01	67.92	67.92	0.31%	47,033
Apr 17, 2026	68.48	68.48	65.60	67.71	67.71	4.41%	35,888
Apr 16, 2026	65.50	66.16	64.24	64.85	64.85	0.02%	38,458
Apr 15, 2026	62.65	65.50	62.65	64.84	64.84	3.59%	101,276
Apr 13, 2026	64.00	64.00	61.09	62.59	62.59	-2.49%	24,128
Apr 10, 2026	63.57	64.95	62.00	64.19	64.19	2.79%	36,339
Apr 9, 2026	62.60	64.07	61.77	62.45	62.45	-0.30%	50,526
Apr 8, 2026	61.29	62.98	59.63	62.64	62.64	5.76%	89,011
Apr 7, 2026	57.50	59.85	56.59	59.23	59.23	2.31%	33,508
Apr 6, 2026	56.94	58.36	56.31	57.89	57.89	0.31%	26,860
Apr 2, 2026	56.00	57.98	54.41	57.71	57.71	0.82%	29,266
Apr 1, 2026	52.61	57.97	52.61	57.24	57.24	9.03%	47,291
Mar 30, 2026	55.08	55.50	51.62	52.50	52.50	-5.86%	77,150
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