NSE:GEOJITFSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	72.00	73.10	72.00	72.15	72.15	0.70%	101,078
Nov 9, 2026	71.95	72.25	71.10	71.65	71.65	-0.39%	107,253
Nov 8, 2026	71.40	72.60	71.40	71.93	71.93	1.21%	33,895
Nov 6, 2026	72.00	72.00	70.61	71.07	71.07	-1.41%	89,388
Nov 5, 2026	70.62	72.49	70.60	72.09	72.09	2.75%	169,961
Nov 4, 2026	69.20	70.30	68.51	70.16	70.16	1.45%	84,044
Nov 3, 2026	68.75	70.90	68.50	69.16	69.16	1.07%	162,266
Nov 2, 2026	68.00	69.05	65.22	68.43	68.43	6.27%	266,997
Oct 30, 2026	66.55	67.01	64.20	64.39	64.39	-4.10%	224,577
Oct 29, 2026	67.82	67.95	66.04	67.14	67.14	-0.64%	140,131
Oct 28, 2026	68.00	68.34	66.31	67.57	67.57	-0.68%	267,854
Oct 27, 2026	68.17	69.44	67.40	68.03	68.03	0.32%	212,536
Oct 26, 2026	68.01	69.50	65.94	67.81	67.81	-3.53%	425,852
Oct 23, 2026	72.85	72.85	69.00	70.29	70.29	-2.32%	377,083
Oct 22, 2026	71.00	72.84	69.30	71.96	71.96	1.68%	525,440
Oct 21, 2026	73.91	74.49	69.65	70.77	70.77	-4.99%	444,489
Oct 19, 2026	76.11	77.15	74.03	74.49	74.49	-3.18%	150,964
Oct 16, 2026	76.00	77.58	75.28	76.94	76.94	1.42%	139,915
Oct 15, 2026	76.36	76.79	74.94	75.86	75.86	0.17%	159,714
Oct 14, 2026	75.82	76.51	75.54	75.73	75.73	-0.62%	76,734
Oct 13, 2026	75.50	76.97	75.10	76.20	76.20	-0.61%	110,925
Oct 12, 2026	75.55	77.34	75.50	76.67	76.67	1.48%	95,885
Oct 9, 2026	75.06	76.80	74.73	75.55	75.55	0.81%	199,208
Oct 8, 2026	78.00	78.00	74.60	74.94	74.94	-3.90%	160,147
Oct 7, 2026	78.68	79.25	77.50	77.98	77.98	-0.89%	201,903
Oct 6, 2026	77.39	79.00	76.51	78.68	78.68	2.73%	287,810
Oct 5, 2026	75.75	77.20	75.16	76.59	76.59	1.18%	199,514
Oct 1, 2026	76.71	77.90	75.06	75.70	75.70	-1.16%	221,521
Sep 30, 2026	76.76	78.29	76.10	76.59	76.59	-0.22%	205,675
Sep 29, 2026	77.22	79.28	76.16	76.76	76.76	-1.97%	378,266
Sep 28, 2026	80.81	80.81	78.12	78.30	78.30	-3.94%	217,175
Sep 25, 2026	79.17	83.24	78.21	81.51	81.51	2.96%	547,369
Sep 24, 2026	80.80	80.80	78.50	79.17	79.17	-3.43%	478,340
Sep 23, 2026	80.80	83.12	80.80	81.98	81.98	1.66%	263,464
Sep 22, 2026	81.57	82.69	80.36	80.64	80.64	-1.59%	209,758
Sep 21, 2026	81.89	82.74	80.61	81.94	81.94	-0.06%	191,462
Sep 18, 2026	80.12	83.50	79.56	81.99	81.99	2.33%	713,593
Sep 17, 2026	77.00	81.32	76.90	80.12	80.12	4.19%	353,025
Sep 16, 2026	77.50	78.00	75.36	76.90	76.90	-0.48%	227,487
Sep 15, 2026	79.22	79.99	76.60	77.27	77.27	-1.69%	214,765
Sep 11, 2026	79.34	79.74	78.00	78.60	78.60	-1.09%	165,423
Sep 10, 2026	80.12	80.93	79.01	79.47	79.47	-0.81%	255,965
Sep 9, 2026	80.25	81.25	79.47	80.12	80.12	-1.18%	235,168
Sep 8, 2026	82.95	83.04	77.85	81.08	81.08	-2.05%	342,199
Sep 7, 2026	82.96	83.68	82.10	82.78	82.78	0.07%	197,271
Sep 4, 2026	82.79	83.90	82.31	82.72	82.72	-0.06%	332,909
Sep 3, 2026	82.97	86.50	82.10	82.77	82.77	0.01%	1,016,535
Sep 2, 2026	83.00	83.22	81.77	82.76	82.76	-0.55%	225,428
Sep 1, 2026	82.79	84.09	82.15	83.22	83.22	-0.12%	272,219
Aug 31, 2026	83.70	84.97	81.80	83.32	83.32	-0.45%	465,538