Geojit Financial Services Limited (BOM:532285)
India · Delayed Price · Currency is INR 70.18
-1.92 (-2.66%)
At close: Oct 23, 2026
Geojit Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.00 | 72.00 | 69.22 | 70.18 | 70.18 | -2.66% | 17,028 |
| Oct 22, 2026 | 70.90 | 72.59 | 69.26 | 72.10 | 72.10 | 2.02% | 24,968 |
| Oct 21, 2026 | 73.90 | 73.99 | 69.77 | 70.67 | 70.67 | -5.39% | 19,092 |
| Oct 19, 2026 | 77.20 | 77.20 | 74.20 | 74.70 | 74.70 | -2.54% | 9,947 |
| Oct 16, 2026 | 76.20 | 77.50 | 75.69 | 76.65 | 76.65 | 0.52% | 13,518 |
| Oct 15, 2026 | 75.75 | 76.85 | 75.50 | 76.25 | 76.25 | 0.85% | 8,450 |
| Oct 14, 2026 | 75.80 | 76.43 | 75.54 | 75.61 | 75.61 | -0.66% | 3,613 |
| Oct 13, 2026 | 76.06 | 76.50 | 75.02 | 76.11 | 76.11 | -0.89% | 8,215 |
| Oct 12, 2026 | 74.62 | 77.33 | 74.62 | 76.79 | 76.79 | 2.22% | 7,797 |
| Oct 9, 2026 | 75.11 | 76.80 | 74.63 | 75.12 | 75.12 | 0.16% | 18,828 |
| Oct 8, 2026 | 77.11 | 77.28 | 74.72 | 75.00 | 75.00 | -3.43% | 7,739 |
| Oct 7, 2026 | 77.51 | 79.40 | 77.46 | 77.66 | 77.66 | -1.30% | 12,129 |
| Oct 6, 2026 | 76.00 | 79.04 | 76.00 | 78.68 | 78.68 | 2.59% | 17,542 |
| Oct 5, 2026 | 75.96 | 77.00 | 75.67 | 76.69 | 76.69 | 1.35% | 13,802 |
| Oct 1, 2026 | 76.25 | 76.65 | 75.10 | 75.67 | 75.67 | -1.21% | 9,820 |
| Sep 30, 2026 | 76.50 | 78.01 | 76.20 | 76.60 | 76.60 | -0.27% | 13,051 |
| Sep 29, 2026 | 77.00 | 78.30 | 76.28 | 76.81 | 76.81 | -2.09% | 23,514 |
| Sep 28, 2026 | 82.45 | 82.45 | 78.21 | 78.45 | 78.45 | -3.54% | 10,345 |
| Sep 25, 2026 | 79.50 | 83.24 | 78.27 | 81.33 | 81.33 | 2.59% | 34,097 |
| Sep 24, 2026 | 81.79 | 81.79 | 78.58 | 79.28 | 79.28 | -2.82% | 15,168 |
| Sep 23, 2026 | 80.20 | 83.00 | 80.20 | 81.58 | 81.58 | 0.88% | 24,409 |
| Sep 22, 2026 | 81.42 | 82.35 | 80.19 | 80.87 | 80.87 | -1.56% | 11,630 |
| Sep 21, 2026 | 82.00 | 82.46 | 80.58 | 82.15 | 82.15 | 0.34% | 14,190 |
| Sep 18, 2026 | 79.75 | 83.51 | 79.60 | 81.87 | 81.87 | 2.06% | 29,956 |
| Sep 17, 2026 | 78.30 | 80.99 | 77.11 | 80.22 | 80.22 | 4.51% | 4,238 |
| Sep 16, 2026 | 77.57 | 77.57 | 75.75 | 76.76 | 76.76 | -0.78% | 31,614 |
| Sep 15, 2026 | 79.31 | 79.94 | 76.70 | 77.36 | 77.36 | -1.25% | 32,885 |
| Sep 11, 2026 | 78.52 | 79.02 | 78.00 | 78.34 | 78.34 | -1.64% | 16,786 |
| Sep 10, 2026 | 79.41 | 80.69 | 79.10 | 79.65 | 79.65 | -0.46% | 5,417 |
| Sep 9, 2026 | 80.45 | 81.17 | 79.43 | 80.02 | 80.02 | -1.25% | 18,265 |
| Sep 8, 2026 | 82.47 | 82.63 | 78.00 | 81.03 | 81.03 | -1.92% | 11,773 |
| Sep 7, 2026 | 84.19 | 84.19 | 82.16 | 82.62 | 82.62 | -0.02% | 5,499 |
| Sep 4, 2026 | 83.90 | 83.94 | 82.27 | 82.64 | 82.64 | -0.05% | 13,234 |
| Sep 3, 2026 | 83.54 | 86.55 | 82.35 | 82.68 | 82.68 | -0.37% | 170,457 |
| Sep 2, 2026 | 83.00 | 83.11 | 81.65 | 82.99 | 82.99 | -0.23% | 14,566 |
| Sep 1, 2026 | 84.44 | 84.44 | 82.11 | 83.18 | 83.18 | 0.16% | 8,585 |
| Aug 31, 2026 | 84.59 | 84.80 | 82.00 | 83.05 | 83.05 | -0.65% | 39,970 |
| Aug 28, 2026 | 82.02 | 84.80 | 81.41 | 83.59 | 83.59 | 0.89% | 83,703 |
| Aug 27, 2026 | 81.45 | 83.00 | 80.00 | 82.85 | 82.85 | 2.77% | 17,877 |
| Aug 26, 2026 | 81.55 | 81.55 | 80.26 | 80.62 | 80.62 | - | 8,292 |
| Aug 25, 2026 | 82.61 | 83.82 | 80.30 | 80.62 | 80.62 | -3.00% | 23,718 |
| Aug 24, 2026 | 80.35 | 85.05 | 80.00 | 83.11 | 83.11 | 3.45% | 80,270 |
| 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 |