Geojit Financial Services Limited (BOM:532285)
India · Delayed Price · Currency is INR 80.34
-0.22 (-0.27%)
At close: Aug 21, 2026
Geojit Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 80.48 | 81.50 | 80.21 | 80.34 | 80.34 | -0.27% | 5,678 |
| Aug 20, 2026 | 80.99 | 82.81 | 80.12 | 80.56 | 80.56 | 0.70% | 24,534 |
| Aug 19, 2026 | 81.12 | 81.12 | 79.81 | 80.00 | 80.00 | -0.27% | 7,290 |
| Aug 18, 2026 | 78.66 | 81.50 | 78.66 | 80.22 | 80.22 | 1.01% | 17,423 |
| Aug 17, 2026 | 80.37 | 81.35 | 79.00 | 79.42 | 79.42 | -0.66% | 29,691 |
| Aug 14, 2026 | 80.24 | 81.33 | 78.81 | 79.95 | 79.95 | -0.36% | 24,005 |
| Aug 13, 2026 | 78.06 | 81.25 | 77.93 | 80.24 | 80.24 | 3.48% | 28,233 |
| Aug 12, 2026 | 76.95 | 77.99 | 75.64 | 77.54 | 77.54 | 1.02% | 17,354 |
| Aug 11, 2026 | 78.38 | 78.38 | 76.29 | 76.76 | 76.76 | -1.30% | 11,598 |
| Aug 10, 2026 | 77.75 | 79.20 | 76.21 | 77.77 | 77.77 | 1.14% | 22,880 |
| Aug 7, 2026 | 78.69 | 78.69 | 76.70 | 76.89 | 76.89 | -1.85% | 10,454 |
| Aug 6, 2026 | 77.84 | 79.40 | 77.13 | 78.34 | 78.34 | 1.93% | 17,048 |
| Aug 5, 2026 | 78.34 | 79.00 | 76.62 | 76.86 | 76.86 | -1.52% | 16,551 |
| Aug 4, 2026 | 77.18 | 78.82 | 76.98 | 78.05 | 78.05 | 0.97% | 5,960 |
| Aug 3, 2026 | 77.08 | 77.85 | 76.29 | 77.30 | 77.30 | 1.32% | 17,620 |
| Jul 31, 2026 | 74.99 | 76.89 | 74.80 | 76.29 | 76.29 | 1.17% | 12,011 |
| Jul 30, 2026 | 74.94 | 76.99 | 74.51 | 75.41 | 75.41 | 0.01% | 15,986 |
| Jul 29, 2026 | 74.54 | 76.07 | 74.18 | 75.40 | 75.40 | 3.08% | 43,888 |
| Jul 28, 2026 | 76.67 | 76.67 | 72.69 | 73.15 | 73.15 | -2.64% | 13,518 |
| Jul 27, 2026 | 75.30 | 78.01 | 75.00 | 75.13 | 75.13 | -1.34% | 13,548 |
| Jul 24, 2026 | 77.50 | 78.22 | 75.34 | 76.15 | 76.15 | -3.29% | 39,322 |
| Jul 23, 2026 | 81.00 | 81.00 | 77.00 | 78.74 | 78.74 | -3.14% | 46,866 |
| Jul 22, 2026 | 83.01 | 83.01 | 80.52 | 81.29 | 81.29 | -0.53% | 18,511 |
| Jul 21, 2026 | 81.32 | 83.55 | 81.32 | 81.72 | 81.72 | -1.57% | 27,069 |
| Jul 20, 2026 | 80.86 | 83.99 | 80.77 | 83.02 | 83.02 | 2.32% | 30,789 |
| Jul 17, 2026 | 82.21 | 82.21 | 79.96 | 81.14 | 81.14 | -1.58% | 17,477 |
| Jul 16, 2026 | 81.75 | 83.50 | 81.75 | 82.44 | 82.44 | 0.79% | 39,913 |
| Jul 15, 2026 | 79.51 | 82.49 | 79.51 | 81.79 | 81.79 | 1.51% | 11,154 |
| Jul 14, 2026 | 81.90 | 83.00 | 80.00 | 80.57 | 80.57 | -1.82% | 18,290 |
| Jul 13, 2026 | 78.90 | 82.50 | 78.35 | 82.06 | 82.06 | 3.27% | 85,530 |
| Jul 10, 2026 | 77.75 | 80.00 | 77.75 | 79.46 | 79.46 | 2.37% | 10,190 |
| Jul 9, 2026 | 77.10 | 79.37 | 77.10 | 79.12 | 77.62 | 2.74% | 10,619 |
| Jul 8, 2026 | 79.74 | 79.78 | 76.43 | 77.01 | 75.55 | -3.00% | 22,045 |
| Jul 7, 2026 | 80.75 | 80.75 | 78.76 | 79.39 | 77.88 | -0.90% | 18,027 |
| Jul 6, 2026 | 79.85 | 80.53 | 78.84 | 80.11 | 78.59 | 0.77% | 21,521 |
| Jul 3, 2026 | 79.45 | 80.88 | 79.21 | 79.50 | 77.99 | 0.90% | 12,196 |
| Jul 2, 2026 | 78.31 | 79.19 | 78.31 | 78.79 | 77.30 | 0.61% | 19,287 |
| Jul 1, 2026 | 77.92 | 79.44 | 77.26 | 78.31 | 76.83 | 1.07% | 9,741 |
| Jun 30, 2026 | 78.00 | 78.53 | 77.00 | 77.48 | 76.01 | 0.21% | 11,672 |
| Jun 29, 2026 | 79.70 | 79.71 | 76.66 | 77.32 | 75.85 | -2.08% | 18,066 |
| Jun 25, 2026 | 78.45 | 79.93 | 78.02 | 78.96 | 77.46 | -0.33% | 41,190 |
| Jun 24, 2026 | 78.67 | 79.65 | 77.90 | 79.22 | 77.72 | 0.87% | 16,962 |
| Jun 23, 2026 | 78.59 | 80.90 | 78.17 | 78.54 | 77.05 | -0.48% | 29,095 |
| Jun 22, 2026 | 77.68 | 80.50 | 77.68 | 78.92 | 77.42 | 0.54% | 38,784 |
| Jun 19, 2026 | 78.05 | 79.04 | 77.51 | 78.50 | 77.01 | 1.07% | 33,115 |
| Jun 18, 2026 | 79.65 | 79.65 | 77.12 | 77.67 | 76.20 | -1.70% | 10,499 |
| Jun 17, 2026 | 76.58 | 79.45 | 76.58 | 79.01 | 77.51 | 1.11% | 35,037 |
| Jun 16, 2026 | 77.68 | 79.38 | 76.28 | 78.14 | 76.66 | 2.16% | 27,316 |
| Jun 15, 2026 | 75.08 | 78.00 | 75.08 | 76.49 | 75.04 | 1.88% | 33,953 |
| Jun 12, 2026 | 74.89 | 75.24 | 73.98 | 75.08 | 73.66 | 2.85% | 13,957 |