NSE:GEOJITFSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	82.25	82.81	80.53	81.44	81.44	-0.68%	279,180
Jul 21, 2026	81.70	83.90	81.70	82.00	82.00	-1.11%	285,724
Jul 20, 2026	81.98	83.92	80.70	82.92	82.92	2.27%	491,188
Jul 17, 2026	82.34	82.34	79.82	81.08	81.08	-1.71%	323,801
Jul 16, 2026	81.61	83.56	81.50	82.49	82.49	0.79%	528,342
Jul 15, 2026	80.73	82.49	80.11	81.84	81.84	1.37%	425,468
Jul 14, 2026	81.07	82.80	80.00	80.73	80.73	-1.58%	341,464
Jul 13, 2026	78.50	82.40	78.50	82.03	82.03	3.31%	730,407
Jul 10, 2026	78.35	80.09	78.05	79.40	79.40	2.24%	323,675
Jul 9, 2026	77.50	79.62	77.50	79.16	77.66	2.63%	309,817
Jul 8, 2026	79.00	79.86	76.04	77.13	75.67	-3.01%	291,615
Jul 7, 2026	79.71	80.57	78.79	79.52	78.01	-0.74%	200,618
Jul 6, 2026	78.90	80.49	78.61	80.11	78.59	0.74%	356,576
Jul 3, 2026	79.50	81.00	78.97	79.52	78.01	0.70%	341,190
Jul 2, 2026	78.39	79.20	77.90	78.97	77.47	0.84%	183,156
Jul 1, 2026	77.45	79.44	77.10	78.31	76.83	0.88%	302,465
Jun 30, 2026	77.17	78.54	77.00	77.63	76.16	0.60%	171,518
Jun 29, 2026	79.02	79.53	75.20	77.17	75.71	-2.62%	390,091
Jun 25, 2026	79.72	80.00	78.10	79.25	77.75	0.27%	331,706
Jun 24, 2026	78.68	79.75	78.05	79.04	77.54	0.64%	308,121
Jun 23, 2026	78.81	81.00	78.25	78.54	77.05	-0.34%	492,924
Jun 22, 2026	78.00	80.53	78.00	78.81	77.32	0.59%	394,211
Jun 19, 2026	77.69	78.99	77.20	78.35	76.87	0.85%	315,691
Jun 18, 2026	79.00	79.83	77.06	77.69	76.22	-1.77%	321,646
Jun 17, 2026	78.00	79.50	77.46	79.09	77.59	1.36%	506,489
Jun 16, 2026	76.76	79.39	76.01	78.03	76.55	2.01%	513,611
Jun 15, 2026	76.00	78.10	75.55	76.49	75.04	1.96%	549,609
Jun 12, 2026	73.21	75.28	73.21	75.02	73.60	2.61%	238,586
Jun 11, 2026	71.53	73.51	71.18	73.11	71.72	1.20%	231,320
Jun 10, 2026	73.80	75.34	71.09	72.24	70.87	-2.23%	269,011
Jun 9, 2026	72.90	74.63	72.90	73.89	72.49	1.41%	151,601
Jun 8, 2026	76.24	76.24	72.50	72.86	71.48	-5.15%	490,335
Jun 5, 2026	75.10	77.50	74.05	76.82	75.36	2.54%	850,052
Jun 4, 2026	72.00	75.75	72.00	74.92	73.50	3.20%	675,433
Jun 3, 2026	71.81	73.04	70.86	72.60	71.22	0.62%	204,954
Jun 2, 2026	70.60	72.50	69.41	72.15	70.78	1.66%	200,987
Jun 1, 2026	73.30	73.69	70.57	70.97	69.63	-2.69%	336,595
May 29, 2026	74.26	75.11	72.00	72.93	71.55	-1.87%	258,444
May 27, 2026	74.94	76.06	73.80	74.32	72.91	-1.73%	317,537
May 26, 2026	75.04	76.38	74.30	75.63	74.20	0.28%	423,373
May 25, 2026	74.00	76.50	73.60	75.42	73.99	2.78%	644,445
May 22, 2026	74.80	74.88	73.00	73.38	71.99	-1.87%	378,042
May 21, 2026	74.94	76.25	74.01	74.78	73.36	0.15%	370,694
May 20, 2026	74.86	75.29	73.39	74.67	73.26	-0.44%	367,248
May 19, 2026	73.30	75.25	72.45	75.00	73.58	2.52%	501,714
May 18, 2026	73.00	75.00	70.75	73.16	71.77	-1.05%	541,314
May 15, 2026	72.11	76.39	71.85	73.94	72.54	1.40%	1,056,302
May 14, 2026	72.50	74.47	71.48	72.92	71.54	-0.03%	561,546
May 13, 2026	69.33	73.79	69.07	72.94	71.56	4.59%	777,296
May 12, 2026	70.02	70.79	67.80	69.74	68.42	-0.17%	684,046