NSE:GEOJITFSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	64.17	65.90	63.96	65.64	65.64	2.20%	338,043
Apr 24, 2026	66.20	66.98	62.51	64.23	64.23	-3.34%	566,734
Apr 23, 2026	66.80	67.53	66.20	66.45	66.45	-0.54%	269,953
Apr 22, 2026	67.05	68.50	66.70	66.81	66.81	-0.62%	285,199
Apr 21, 2026	68.38	68.44	67.00	67.23	67.23	-0.93%	311,874
Apr 20, 2026	67.68	69.64	66.01	67.86	67.86	0.27%	778,802
Apr 17, 2026	65.90	68.00	65.47	67.68	67.68	4.32%	635,160
Apr 16, 2026	65.90	65.90	64.27	64.88	64.88	-0.02%	268,203
Apr 15, 2026	63.24	65.50	63.24	64.89	64.89	3.82%	760,444
Apr 13, 2026	63.00	63.50	61.00	62.50	62.50	-2.66%	492,282
Apr 10, 2026	63.50	65.00	62.50	64.21	64.21	3.05%	432,429
Apr 9, 2026	62.61	64.33	61.80	62.31	62.31	-0.48%	395,218
Apr 8, 2026	61.00	63.60	59.68	62.61	62.61	6.70%	829,318
Apr 7, 2026	57.12	60.00	56.34	58.68	58.68	1.65%	465,343
Apr 6, 2026	57.64	58.34	56.11	57.73	57.73	0.16%	360,998
Apr 2, 2026	55.50	58.10	54.40	57.64	57.64	0.88%	466,958
Apr 1, 2026	54.00	58.10	53.55	57.14	57.14	8.76%	720,317
Mar 30, 2026	55.50	55.57	50.86	52.54	52.54	-6.04%	1,315,677
Mar 27, 2026	57.15	57.91	55.60	55.92	55.92	-4.20%	803,205
Mar 25, 2026	56.50	59.80	56.50	58.37	58.37	3.58%	714,419
Mar 24, 2026	59.50	59.50	56.00	56.35	56.35	-1.73%	649,160
Mar 23, 2026	59.03	59.51	57.16	57.34	57.34	-4.32%	659,352
Mar 20, 2026	58.75	60.35	57.61	59.93	59.93	2.64%	498,418
Mar 19, 2026	58.30	59.19	57.80	58.39	58.39	-2.83%	300,588
Mar 18, 2026	57.00	61.54	56.88	60.09	60.09	6.05%	693,926
Mar 17, 2026	57.05	59.79	56.21	56.66	56.66	-0.68%	459,609
Mar 16, 2026	58.81	58.81	56.12	57.05	57.05	-3.03%	527,893
Mar 13, 2026	59.00	59.47	57.71	58.83	58.83	-1.18%	410,359
Mar 12, 2026	59.10	60.35	58.60	59.53	59.53	-0.57%	470,795
Mar 11, 2026	60.25	61.90	59.41	59.87	59.87	-0.63%	582,198
Mar 10, 2026	58.85	60.40	58.66	60.25	60.25	2.87%	541,807
Mar 9, 2026	59.55	60.07	57.58	58.57	58.57	-3.41%	541,750
Mar 6, 2026	61.00	62.90	60.10	60.64	60.64	-1.37%	283,077
Mar 5, 2026	60.00	62.00	60.00	61.48	61.48	1.92%	424,894
Mar 4, 2026	61.50	61.50	59.43	60.32	60.32	-2.32%	419,931
Mar 2, 2026	60.10	62.41	60.10	61.75	61.75	-2.23%	506,416
Feb 27, 2026	63.51	64.09	62.89	63.16	63.16	-0.85%	306,001
Feb 26, 2026	64.11	64.99	63.55	63.70	63.70	-1.32%	209,694
Feb 25, 2026	65.57	65.67	64.08	64.55	64.55	-1.31%	251,724
Feb 24, 2026	65.50	66.90	65.01	65.41	65.41	-0.64%	299,516
Feb 23, 2026	66.25	66.95	65.50	65.83	65.83	-0.35%	219,957
Feb 20, 2026	67.20	67.61	65.80	66.06	66.06	-2.03%	349,620
Feb 19, 2026	67.60	68.64	66.90	67.43	67.43	-1.06%	423,341
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