Geojit Financial Services Limited - GEOJITFSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.2	66.06	66.06	67.61	65.8	350,487
February 19, 2026	67.6	67.43	67.43	68.64	66.9	423,341
February 18, 2026	68	68.15	68.15	68.39	67.45	220,267
February 17, 2026	66.3	67.81	67.81	68.28	66.1	215,488
February 16, 2026	69.35	67.19	67.19	69.35	65.36	673,188
February 13, 2026	69.7	69.39	69.39	70.38	68.79	255,024
February 12, 2026	69.51	70.74	70.74	71.04	69.51	189,266
February 11, 2026	71.87	70.47	70.47	72.23	69.9	375,153
February 10, 2026	71.81	71.87	71.87	72.96	71	522,664
February 09, 2026	71.5	71.81	71.81	72.47	70.8	260,031
February 06, 2026	70.68	71.17	71.17	71.62	70.3	200,970
February 05, 2026	71.21	71.55	71.55	72.44	70.75	234,688
February 04, 2026	70.18	72.15	72.15	72.4	70.18	424,570
February 03, 2026	73.8	71.08	71.08	73.8	69.24	477,723
February 02, 2026	68.29	69.84	69.84	70.4	66.24	501,717
February 01, 2026	67.48	68.29	68.29	69.69	66.56	758,077
January 30, 2026	66	67.81	67.81	68.05	65.45	437,230
January 29, 2026	68.66	66.74	66.74	68.92	66.15	505,855
January 28, 2026	65.67	68.4	68.4	69	65.67	629,751
January 27, 2026	68.36	65.4	65.4	68.69	65	742,425
January 23, 2026	69.01	68.29	68.29	70.1	67.8	484,181
January 22, 2026	69.12	69.41	69.41	70.24	68.5	516,093
January 21, 2026	68.2	69.12	69.12	69.87	67.03	607,807
January 20, 2026	69.84	68.76	68.76	70.25	67.61	796,684
January 19, 2026	71	70.49	70.49	71.5	69.36	747,214
January 16, 2026	73.87	72.72	72.72	74	72.48	700,833
January 14, 2026	72.95	73.28	73.28	73.66	72	417,594
January 13, 2026	72.47	72.88	72.88	73.96	72.16	543,829
January 12, 2026	71.45	72.12	72.12	72.65	69.98	871,982
January 09, 2026	72.3	72.37	72.37	73.44	71.32	697,261
January 08, 2026	75.85	72.87	72.87	76.01	72.5	946,583
January 07, 2026	72.5	75.2	75.2	75.6	72.35	1.97M
January 06, 2026	73.68	72.59	72.59	73.68	72	843,086
January 05, 2026	74.99	73.33	73.33	74.99	72.05	1.82M
January 02, 2026	74	75.77	75.77	76	74	731,724
January 01, 2026	73.8	74.33	74.33	76	73.8	487,409
December 31, 2025	74.49	74.23	74.23	75.35	73.7	917,544
December 30, 2025	74.5	73.63	73.63	74.8	73.2	378,294
December 29, 2025	76.2	74.69	74.69	78.65	74.15	746,412
December 26, 2025	77.6	76.65	76.65	78.33	76.2	510,362
December 24, 2025	79.67	77.92	77.92	80.45	77.6	616,079
December 23, 2025	78.8	79.67	79.67	80.05	77.54	963,390
December 22, 2025	79.29	78.28	78.28	79.38	77	1.12M
December 19, 2025	79.78	78.52	78.52	82.1	77.62	1.56M
December 18, 2025	79.85	79.15	79.15	80.85	78.8	2.23M
December 17, 2025	79	81.04	81.04	82.6	78	9.91M
December 16, 2025	76.5	79.23	79.23	80.35	75.56	11.64M
December 15, 2025	69.99	75.44	75.44	78	67.49	96.42M
December 12, 2025	70.01	69.92	69.92	70.87	69.6	241,539
December 11, 2025	69.39	70.17	70.17	70.59	69.05	314,181
December 10, 2025	69.32	69.39	69.39	70.69	69.01	209,750
December 09, 2025	68.9	69.67	69.67	69.83	67.71	407,294
December 08, 2025	70.25	69.05	69.05	71.74	68.65	437,614
December 05, 2025	71.1	70.73	70.73	71.64	70.5	142,929
December 04, 2025	70.02	71.17	71.17	71.48	70.02	324,819
December 03, 2025	70.96	70.51	70.51	71.88	70.01	348,014
December 02, 2025	72.35	71.26	71.26	72.51	71.06	291,866
December 01, 2025	74.5	72.72	72.72	74.56	72.32	300,013
November 28, 2025	70.2	73.98	73.98	77.05	69.82	4.7M
November 27, 2025	72.2	70.52	70.52	72.8	68.6	2.25M

Geojit Financial Services Limited (GEOJITFSL.NS) NSE