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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	70.02	72.16	72.16	73.1	70.02	761,884
November 25, 2025	71.25	70.4	70.4	71.35	70	323,285
November 24, 2025	72.55	71.2	71.2	72.84	70.7	248,216
November 21, 2025	73.29	72.59	72.59	74.29	72.51	223,883
November 19, 2025	75.01	75.18	75.18	75.7	74.67	383,334
November 18, 2025	75.4	75.01	75.01	75.75	74.31	345,911
November 17, 2025	76	75.73	75.73	77.69	75.16	538,289
November 14, 2025	71.55	75.58	75.58	76.4	71.55	1.26M
November 13, 2025	71.66	72.09	72.09	72.85	71.4	256,627
November 12, 2025	70.7	71.49	71.49	72.03	70.36	327,087
November 11, 2025	70.85	70.66	70.66	71.09	70.05	220,697
November 10, 2025	72.1	71.04	71.04	72.41	70.77	208,676
November 07, 2025	71.2	72.25	72.25	73.32	71.2	260,649
November 06, 2025	72.5	72.01	72.01	72.5	70.85	225,632
November 04, 2025	73.23	72.41	72.41	73.48	72.2	215,890
November 03, 2025	74	72.94	72.94	74.2	72.75	249,745
October 31, 2025	74.12	74.01	74.01	74.4	73.85	247,441
October 30, 2025	74.25	74.42	74.42	75.25	74.2	202,682
October 29, 2025	74.15	74.55	74.55	75.05	73.61	261,252
October 28, 2025	74.89	74.21	74.21	74.89	74	233,453
October 27, 2025	73.5	74.93	74.93	75.25	73.4	572,002
October 24, 2025	74.55	73.18	73.18	74.56	72.86	693,936
October 23, 2025	76	74.6	74.6	77.15	74.1	1.22M
October 21, 2025	76.5	77.36	77.36	79.9	73.11	2.03M
October 20, 2025	79.01	78.57	78.57	80.76	77.49	980,669
October 17, 2025	78.62	78.75	78.75	80.49	78.6	357,397
October 16, 2025	79.27	79.48	79.48	81	79.2	270,384
October 15, 2025	79.48	79.27	79.27	80.23	78.4	371,572
October 14, 2025	78.2	79.68	79.68	82.39	78.2	1.53M
October 13, 2025	77.98	78.2	78.2	79.98	77.5	339,297
October 10, 2025	77.5	77.98	77.98	78.67	77.5	175,061
October 09, 2025	78.75	77.6	77.6	78.85	77.18	232,716
October 08, 2025	77.6	78.58	78.58	79.67	77.6	253,076
October 07, 2025	77.55	78.11	78.11	78.64	77.55	237,805
October 06, 2025	79.3	78.33	78.33	79.55	77.7	337,620
October 03, 2025	77.85	79.3	79.3	80.75	77.85	634,633
October 01, 2025	77.75	78.15	78.15	79.21	77.5	331,548
September 30, 2025	78	78.35	78.35	78.8	77.45	290,502
September 29, 2025	79.09	77.93	77.93	81.1	76.68	1.22M
September 26, 2025	78.11	79.09	79.09	79.66	76.63	970,339
September 25, 2025	79.79	78.53	78.53	80.4	78.14	490,257
September 24, 2025	82.94	80.43	80.43	84.88	80	1.38M
September 23, 2025	76.5	82.5	82.5	85.39	75.92	4.05M
September 22, 2025	76.66	76.33	76.33	77.64	75.75	275,234
September 19, 2025	76.94	77.35	77.35	78.95	74.54	675,615
September 18, 2025	76.36	76.8	76.8	77.2	76.3	184,655
September 17, 2025	77.18	76.36	76.36	77.8	75.1	341,371
September 16, 2025	76.44	76.76	76.76	77.18	75.67	344,729
September 15, 2025	74.8	76.11	76.11	76.5	74.75	485,693
September 12, 2025	76.19	74.97	74.97	76.48	74.76	272,257
September 11, 2025	75.62	75.96	75.96	76.8	75.01	981,568
September 10, 2025	75.15	75.11	75.11	76	74.9	268,745
September 09, 2025	75.98	74.87	74.87	76.33	74.4	188,366
September 08, 2025	76.7	75.74	75.74	76.7	75.46	331,290

Geojit Financial Services Limited (GEOJITFSL.NS) NSE