Geojit Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	71.00	73.44	71.00	73.00	71.62	1.08%	8,562
Jun 10, 2026	74.10	75.29	71.48	72.22	70.85	-2.37%	47,520
Jun 9, 2026	74.20	74.68	73.03	73.97	72.57	1.54%	9,179
Jun 8, 2026	76.80	76.80	72.62	72.85	71.47	-5.18%	20,846
Jun 5, 2026	76.00	77.41	74.00	76.83	75.37	2.60%	48,799
Jun 4, 2026	71.76	75.84	71.76	74.88	73.46	3.11%	41,389
Jun 3, 2026	72.15	73.12	70.73	72.62	71.24	0.44%	20,405
Jun 2, 2026	70.12	72.50	69.80	72.30	70.93	1.76%	13,646
Jun 1, 2026	73.00	73.81	70.56	71.05	69.70	-3.14%	33,667
May 29, 2026	74.58	74.81	72.94	73.35	71.96	-1.28%	11,028
May 27, 2026	76.50	76.50	73.96	74.30	72.89	-1.76%	30,173
May 26, 2026	74.92	76.32	74.66	75.63	74.20	0.20%	17,213
May 25, 2026	74.95	76.50	73.68	75.48	74.05	2.93%	38,370
May 22, 2026	75.73	75.73	73.00	73.33	71.94	-1.86%	39,097
May 21, 2026	75.15	76.01	74.34	74.72	73.30	0.28%	38,232