Geojit Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	74.58	74.81	72.94	73.35	73.35	-1.28%	11,028
May 27, 2026	76.50	76.50	73.96	74.30	74.30	-1.76%	30,173
May 26, 2026	74.92	76.32	74.66	75.63	75.63	0.20%	17,213
May 25, 2026	74.95	76.50	73.68	75.48	75.48	2.93%	38,370
May 22, 2026	75.73	75.73	73.00	73.33	73.33	-1.86%	39,097
May 21, 2026	75.15	76.01	74.34	74.72	74.72	0.28%	38,232
May 20, 2026	75.33	75.33	73.57	74.51	74.51	-0.55%	27,420
May 19, 2026	73.18	75.20	72.51	74.92	74.92	2.41%	14,592
May 18, 2026	72.62	74.84	70.69	73.16	73.16	-1.24%	40,900
May 15, 2026	73.90	76.00	71.76	74.08	74.08	2.12%	63,994
May 14, 2026	73.20	74.11	71.28	72.54	72.54	-0.66%	31,428
May 13, 2026	69.00	73.64	69.00	73.02	73.02	4.70%	42,560
May 12, 2026	69.20	70.78	68.00	69.74	69.74	-0.31%	37,524
May 11, 2026	72.00	72.24	69.55	69.96	69.96	-1.63%	26,842
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