Geojit Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	77.68	80.50	77.68	78.92	78.92	0.54%	38,784
Jun 19, 2026	78.05	79.04	77.51	78.50	78.50	1.07%	33,115
Jun 18, 2026	79.65	79.65	77.12	77.67	77.67	-1.70%	10,499
Jun 17, 2026	76.58	79.45	76.58	79.01	79.01	1.11%	35,037
Jun 16, 2026	77.68	79.38	76.28	78.14	78.14	2.16%	27,316
Jun 15, 2026	75.08	78.00	75.08	76.49	76.49	1.88%	33,953
Jun 12, 2026	74.89	75.24	73.98	75.08	75.08	2.85%	13,957
Jun 11, 2026	71.00	73.44	71.00	73.00	73.00	1.08%	8,562
Jun 10, 2026	74.10	75.29	71.48	72.22	72.22	-2.37%	47,520
Jun 9, 2026	74.20	74.68	73.03	73.97	73.97	1.54%	9,179
Jun 8, 2026	76.80	76.80	72.62	72.85	72.85	-5.18%	20,846
Jun 5, 2026	76.00	77.41	74.00	76.83	76.83	2.60%	48,799
Jun 4, 2026	71.76	75.84	71.76	74.88	74.88	3.11%	41,389
Jun 3, 2026	72.15	73.12	70.73	72.62	72.62	0.44%	20,405
Jun 2, 2026	70.12	72.50	69.80	72.30	72.30	1.76%	13,646
Jun 1, 2026	73.00	73.81	70.56	71.05	71.05	-3.14%	33,667
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