NSE:GEOJITFSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	82.64	85.25	81.40	83.70	83.70	1.28%	785,239
Aug 27, 2026	81.07	83.47	80.00	82.64	82.64	2.20%	354,474
Aug 26, 2026	81.00	81.48	80.43	80.86	80.86	0.29%	179,854
Aug 25, 2026	82.90	83.84	80.30	80.63	80.63	-2.83%	397,241
Aug 24, 2026	79.88	85.30	79.12	82.98	82.98	2.80%	1,723,140
Aug 21, 2026	81.20	81.64	80.10	80.72	80.72	-0.09%	320,094
Aug 20, 2026	79.86	82.90	79.80	80.79	80.79	0.97%	378,872
Aug 19, 2026	80.69	81.03	79.80	80.01	80.01	-0.29%	177,787
Aug 18, 2026	79.31	81.61	79.31	80.24	80.24	1.17%	250,678
Aug 17, 2026	80.01	81.50	78.32	79.31	79.31	-1.32%	493,700
Aug 14, 2026	81.45	81.45	78.78	80.37	80.37	0.59%	407,474
Aug 13, 2026	78.00	81.50	77.86	79.90	79.90	2.83%	824,733
Aug 12, 2026	77.09	78.17	74.67	77.70	77.70	1.20%	412,527
Aug 11, 2026	77.74	78.48	76.36	76.78	76.78	-1.13%	146,265
Aug 10, 2026	76.90	79.35	76.20	77.66	77.66	0.83%	290,911
Aug 7, 2026	78.49	78.94	76.51	77.02	77.02	-1.94%	201,133
Aug 6, 2026	77.00	79.80	76.62	78.54	78.54	2.07%	345,365
Aug 5, 2026	78.98	79.63	76.25	76.95	76.95	-1.56%	224,604
Aug 4, 2026	77.40	79.80	76.76	78.17	78.17	0.84%	254,561
Aug 3, 2026	77.89	77.89	75.90	77.52	77.52	1.52%	231,942
Jul 31, 2026	75.20	77.40	74.69	76.36	76.36	1.22%	270,565
Jul 30, 2026	75.80	76.90	74.51	75.44	75.44	0.08%	239,844
Jul 29, 2026	73.40	76.10	73.40	75.38	75.38	3.42%	354,201
Jul 28, 2026	75.16	76.70	72.10	72.89	72.89	-3.02%	307,134
Jul 27, 2026	76.19	77.98	75.00	75.16	75.16	-1.30%	251,893
Jul 24, 2026	77.70	78.44	75.00	76.15	76.15	-3.18%	471,512
Jul 23, 2026	77.25	79.70	77.00	78.65	78.65	-3.43%	876,174
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