Geojit Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	75.33	75.33	73.57	74.51	73.10	-0.55%	27,420
May 19, 2026	73.18	75.20	72.51	74.92	73.50	2.41%	14,592
May 18, 2026	72.62	74.84	70.69	73.16	71.77	-1.24%	40,900
May 15, 2026	73.90	76.00	71.76	74.08	72.68	2.12%	63,994
May 14, 2026	73.20	74.11	71.28	72.54	71.16	-0.66%	31,428
May 13, 2026	69.00	73.64	69.00	73.02	71.64	4.70%	42,560
May 12, 2026	69.20	70.78	68.00	69.74	68.42	-0.31%	37,524
May 11, 2026	72.00	72.24	69.55	69.96	68.63	-1.63%	26,842
May 8, 2026	67.06	72.31	67.06	71.12	69.77	3.81%	86,771
May 7, 2026	67.49	69.43	67.49	68.51	67.21	1.21%	28,178
May 6, 2026	63.99	68.69	63.99	67.69	66.41	4.72%	55,384
May 5, 2026	64.52	65.26	64.14	64.64	63.41	-0.49%	30,226
May 4, 2026	64.36	65.77	64.33	64.96	63.73	0.78%	28,891
Apr 30, 2026	63.61	65.45	63.00	64.46	63.24	0.50%	51,505
Apr 29, 2026	65.92	67.44	63.80	64.14	62.92	-2.85%	39,920