Geojit Financial Services Limited (NSE:GEOJITFSL)
India · Delayed Price · Currency is INR 76.11
-0.26 (-0.34%)
Sep 5, 2025, 3:30 PM IST
Geojit Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.67 | 76.95 | 75.18 | 76.11 | 76.11 | -0.34% | 282,323 |
| Sep 4, 2025 | 77.70 | 77.99 | 76.00 | 76.37 | 76.37 | -1.15% | 332,026 |
| Sep 3, 2025 | 74.00 | 77.67 | 74.00 | 77.26 | 77.26 | 4.25% | 1,192,539 |
| Sep 2, 2025 | 73.10 | 74.85 | 72.20 | 74.11 | 74.11 | 2.31% | 465,467 |
| Sep 1, 2025 | 71.10 | 72.69 | 71.05 | 72.44 | 72.44 | 1.61% | 251,799 |
| Aug 29, 2025 | 71.20 | 72.80 | 71.10 | 71.29 | 71.29 | -0.29% | 247,926 |
| Aug 28, 2025 | 71.57 | 72.19 | 70.71 | 71.50 | 71.50 | -0.83% | 325,178 |
| Aug 26, 2025 | 73.15 | 73.79 | 71.56 | 72.10 | 72.10 | -2.29% | 306,372 |
| Aug 25, 2025 | 73.46 | 74.38 | 73.20 | 73.79 | 73.79 | 0.45% | 235,576 |
| Aug 22, 2025 | 74.50 | 75.48 | 73.22 | 73.46 | 73.46 | -1.75% | 397,720 |
| Aug 21, 2025 | 75.40 | 76.67 | 74.36 | 74.77 | 74.77 | -0.97% | 331,803 |
| Aug 20, 2025 | 75.27 | 76.20 | 75.00 | 75.50 | 75.50 | 0.01% | 351,637 |
| Aug 19, 2025 | 73.59 | 75.85 | 73.50 | 75.49 | 75.49 | 2.19% | 425,563 |
| Aug 18, 2025 | 73.00 | 74.70 | 73.00 | 73.87 | 73.87 | 1.90% | 295,136 |
| Aug 14, 2025 | 72.84 | 73.94 | 72.40 | 72.49 | 72.49 | -0.48% | 223,761 |
| Aug 13, 2025 | 72.01 | 73.44 | 71.75 | 72.84 | 72.84 | 0.82% | 401,993 |
| Aug 12, 2025 | 71.90 | 72.69 | 71.81 | 72.25 | 72.25 | 0.24% | 196,142 |
| Aug 11, 2025 | 72.00 | 72.80 | 71.25 | 72.08 | 72.08 | 0.38% | 295,162 |
| Aug 8, 2025 | 72.00 | 72.74 | 71.10 | 71.81 | 71.81 | -0.40% | 372,510 |
| Aug 7, 2025 | 71.25 | 72.79 | 70.80 | 72.10 | 72.10 | -0.10% | 346,693 |
| Aug 6, 2025 | 72.51 | 73.26 | 71.05 | 72.17 | 72.17 | -0.96% | 352,594 |
| Aug 5, 2025 | 73.00 | 73.90 | 72.50 | 72.87 | 72.87 | -0.45% | 230,914 |
| Aug 4, 2025 | 73.20 | 73.59 | 72.50 | 73.20 | 73.20 | -0.08% | 230,739 |
| Aug 1, 2025 | 72.55 | 73.73 | 72.55 | 73.26 | 73.26 | 0.29% | 215,684 |
| Jul 31, 2025 | 72.01 | 73.99 | 71.51 | 73.05 | 73.05 | 0.03% | 408,865 |
| Jul 30, 2025 | 74.39 | 75.34 | 72.52 | 73.03 | 73.03 | -1.34% | 599,659 |
| Jul 29, 2025 | 71.50 | 74.92 | 70.41 | 74.02 | 74.02 | 2.24% | 1,015,300 |
| Jul 28, 2025 | 74.12 | 74.50 | 71.60 | 72.40 | 72.40 | -2.94% | 653,428 |
| Jul 25, 2025 | 74.60 | 75.60 | 74.00 | 74.59 | 74.59 | -0.47% | 465,413 |
| Jul 24, 2025 | 75.64 | 75.75 | 74.70 | 74.94 | 74.94 | -0.57% | 291,291 |
| Jul 23, 2025 | 75.11 | 75.66 | 74.60 | 75.37 | 75.37 | 0.36% | 402,828 |
| Jul 22, 2025 | 75.61 | 75.93 | 74.90 | 75.10 | 75.10 | -0.20% | 346,079 |
| Jul 21, 2025 | 76.00 | 76.53 | 74.90 | 75.25 | 75.25 | -0.37% | 699,491 |
| Jul 18, 2025 | 76.94 | 77.19 | 75.31 | 75.53 | 75.53 | -1.47% | 956,548 |
| Jul 17, 2025 | 76.05 | 77.80 | 76.00 | 76.66 | 76.66 | 1.13% | 1,303,024 |
| Jul 16, 2025 | 80.00 | 80.00 | 75.25 | 75.80 | 75.80 | -7.89% | 3,682,579 |
| Jul 15, 2025 | 82.24 | 83.45 | 81.60 | 82.29 | 82.29 | 0.02% | 682,597 |
| Jul 14, 2025 | 82.00 | 82.70 | 81.12 | 82.27 | 82.27 | 0.46% | 384,605 |
| Jul 11, 2025 | 84.00 | 84.52 | 81.40 | 81.89 | 81.89 | -3.95% | 671,113 |
| Jul 10, 2025 | 85.37 | 86.04 | 84.79 | 85.26 | 83.76 | 0.31% | 494,207 |
| Jul 9, 2025 | 84.99 | 85.58 | 84.29 | 85.00 | 83.50 | 0.41% | 421,588 |
| Jul 8, 2025 | 85.33 | 86.44 | 83.56 | 84.65 | 83.16 | -0.80% | 516,580 |
| Jul 7, 2025 | 85.90 | 87.20 | 84.97 | 85.33 | 83.83 | -0.72% | 477,689 |
| Jul 4, 2025 | 86.40 | 86.82 | 85.12 | 85.95 | 84.44 | -0.36% | 435,586 |
| Jul 3, 2025 | 85.30 | 86.72 | 84.82 | 86.26 | 84.74 | 1.24% | 581,281 |
| Jul 2, 2025 | 86.19 | 86.64 | 84.61 | 85.20 | 83.70 | -1.15% | 453,708 |
| Jul 1, 2025 | 86.19 | 87.71 | 85.59 | 86.19 | 84.67 | 0.09% | 674,444 |
| Jun 30, 2025 | 86.45 | 87.21 | 85.75 | 86.11 | 84.60 | -0.08% | 618,726 |
| Jun 27, 2025 | 84.75 | 86.81 | 84.75 | 86.18 | 84.66 | 1.03% | 677,194 |
| Jun 26, 2025 | 86.49 | 87.28 | 84.32 | 85.30 | 83.80 | -0.88% | 677,107 |