Geojit Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	68.00	68.39	67.45	68.15	68.15	0.50%	220,260
Feb 17, 2026	66.30	68.28	66.10	67.81	67.81	0.92%	215,478
Feb 16, 2026	69.35	69.35	65.36	67.19	67.19	-3.17%	673,163
Feb 13, 2026	69.70	70.38	68.79	69.39	69.39	-1.91%	255,024
Feb 12, 2026	69.51	71.04	69.51	70.74	70.74	0.38%	188,700
Feb 11, 2026	71.87	72.23	69.90	70.47	70.47	-1.95%	368,980
Feb 10, 2026	71.81	72.96	71.00	71.87	71.87	0.08%	522,282
Feb 9, 2026	71.50	72.47	70.80	71.81	71.81	0.90%	259,600
Feb 6, 2026	70.68	71.62	70.30	71.17	71.17	-0.53%	200,917
Feb 5, 2026	71.21	72.44	70.75	71.55	71.55	-0.83%	234,537
Feb 4, 2026	70.18	72.40	70.18	72.15	72.15	1.51%	424,396
Feb 3, 2026	73.80	73.80	69.24	71.08	71.08	1.78%	477,664
Feb 2, 2026	68.29	70.40	66.24	69.84	69.84	2.27%	501,717
Feb 1, 2026	67.48	69.69	66.56	68.29	68.29	0.71%	758,077
Jan 30, 2026	66.00	68.05	65.45	67.81	67.81	1.60%	437,230
Jan 29, 2026	68.66	68.92	66.15	66.74	66.74	-2.43%	505,718
Jan 28, 2026	65.67	69.00	65.67	68.40	68.40	4.59%	629,315
Jan 27, 2026	68.36	68.69	65.00	65.40	65.40	-4.23%	742,425
Jan 23, 2026	69.01	70.10	67.80	68.29	68.29	-1.61%	484,091
Jan 22, 2026	69.12	70.24	68.50	69.41	69.41	0.42%	516,007
Jan 21, 2026	68.20	69.87	67.03	69.12	69.12	0.52%	607,798
Jan 20, 2026	69.84	70.25	67.61	68.76	68.76	-2.45%	796,656
Jan 19, 2026	71.00	71.50	69.36	70.49	70.49	-3.07%	746,975
Jan 16, 2026	73.87	74.00	72.48	72.72	72.72	-0.76%	700,833
Jan 14, 2026	72.95	73.66	72.00	73.28	73.28	0.55%	417,520
Jan 13, 2026	72.47	73.96	72.16	72.88	72.88	1.05%	543,711
Jan 12, 2026	71.45	72.65	69.98	72.12	72.12	-0.35%	871,982
Jan 9, 2026	72.30	73.44	71.32	72.37	72.37	-0.69%	697,164
Jan 8, 2026	75.85	76.01	72.50	72.87	72.87	-3.10%	946,397
Jan 7, 2026	72.50	75.60	72.35	75.20	75.20	3.60%	1,971,090
Jan 6, 2026	73.68	73.68	72.00	72.59	72.59	-1.01%	843,005
Jan 5, 2026	74.99	74.99	72.05	73.33	73.33	-3.22%	1,819,090
Jan 2, 2026	74.00	76.00	74.00	75.77	75.77	1.94%	730,998
Jan 1, 2026	73.80	76.00	73.80	74.33	74.33	0.13%	487,409
Dec 31, 2025	74.49	75.35	73.70	74.23	74.23	0.81%	917,521
Dec 30, 2025	74.50	74.80	73.20	73.63	73.63	-1.42%	378,203
Dec 29, 2025	76.20	78.65	74.15	74.69	74.69	-2.56%	746,412
Dec 26, 2025	77.60	78.33	76.20	76.65	76.65	-1.63%	510,362
Dec 24, 2025	79.67	80.45	77.60	77.92	77.92	-2.20%	617,079
Dec 23, 2025	78.80	80.05	77.54	79.67	79.67	1.78%	963,390
Dec 22, 2025	79.29	79.38	77.00	78.28	78.28	-0.31%	1,115,370
Dec 19, 2025	79.78	82.10	77.62	78.52	78.52	-0.80%	1,555,857
Dec 18, 2025	79.85	80.85	78.80	79.15	79.15	-2.33%	2,232,801
Dec 17, 2025	79.00	82.60	78.00	81.04	81.04	2.28%	9,914,554
Dec 16, 2025	76.50	80.35	75.56	79.23	79.23	5.02%	11,638,000
Dec 15, 2025	69.99	78.00	67.49	75.44	75.44	7.89%	96,423,016
Dec 12, 2025	70.01	70.87	69.60	69.92	69.92	-0.36%	241,039
Dec 11, 2025	69.39	70.59	69.05	70.17	70.17	1.12%	313,933
Dec 10, 2025	69.32	70.69	69.01	69.39	69.39	-0.40%	209,634
Dec 9, 2025	68.90	69.83	67.71	69.67	69.67	0.90%	406,927