NSE:GEOJITFSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	74.80	74.88	73.00	73.38	73.38	-1.87%	378,042
May 21, 2026	74.94	76.25	74.01	74.78	74.78	0.15%	370,694
May 20, 2026	74.86	75.29	73.39	74.67	74.67	-0.44%	367,248
May 19, 2026	73.30	75.25	72.45	75.00	75.00	2.52%	501,714
May 18, 2026	73.00	75.00	70.75	73.16	73.16	-1.05%	541,314
May 15, 2026	72.11	76.39	71.85	73.94	73.94	1.40%	1,056,302
May 14, 2026	72.50	74.47	71.48	72.92	72.92	-0.03%	561,546
May 13, 2026	69.33	73.79	69.07	72.94	72.94	4.59%	777,296
May 12, 2026	70.02	70.79	67.80	69.74	69.74	-0.17%	684,046
May 11, 2026	71.49	72.30	69.50	69.86	69.86	-2.20%	526,807
May 8, 2026	68.77	72.23	68.43	71.43	71.43	4.38%	1,216,268
May 7, 2026	68.20	69.49	67.86	68.43	68.43	0.97%	487,341
May 6, 2026	64.60	68.75	64.60	67.77	67.77	4.96%	683,418
May 5, 2026	64.50	65.39	64.05	64.57	64.57	-0.80%	326,339
May 4, 2026	64.43	65.90	64.42	65.09	65.09	1.02%	387,465
Apr 30, 2026	64.07	65.53	62.00	64.43	64.43	0.56%	626,090
Apr 29, 2026	66.90	67.60	63.70	64.07	64.07	-2.75%	540,588
Apr 28, 2026	65.64	66.82	65.10	65.88	65.88	0.37%	197,085
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