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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	75.67	76.11	76.11	76.95	75.18	282,323
September 04, 2025	77.7	76.37	76.37	77.99	76	332,026
September 03, 2025	74	77.26	77.26	77.67	74	1.19M
September 02, 2025	73.1	74.11	74.11	74.85	72.2	465,467
September 01, 2025	71.1	72.44	72.44	72.69	71.05	251,799
August 29, 2025	71.2	71.29	71.29	72.8	71.1	247,926
August 28, 2025	71.57	71.5	71.5	72.19	70.71	325,178
August 26, 2025	73.15	72.1	72.1	73.79	71.56	306,372
August 25, 2025	73.46	73.79	73.79	74.38	73.2	235,576
August 22, 2025	74.5	73.46	73.46	75.48	73.22	398,930
August 21, 2025	75.4	74.77	74.77	76.67	74.36	331,803
August 20, 2025	75.27	75.5	75.5	76.2	75	352,360
August 19, 2025	73.59	75.49	75.49	75.85	73.5	425,563
August 18, 2025	73	73.87	73.87	74.7	73	296,000
August 14, 2025	72.84	72.49	72.49	73.94	72.4	223,761
August 13, 2025	72.01	72.84	72.84	73.44	71.75	401,993
August 12, 2025	71.9	72.25	72.25	72.69	71.81	196,142
August 11, 2025	72	72.08	72.08	72.8	71.25	295,162
August 08, 2025	72	71.81	71.81	72.74	71.1	372,510
August 07, 2025	71.25	72.1	72.1	72.79	70.8	346,693
August 06, 2025	72.51	72.17	72.17	73.26	71.05	352,594
August 05, 2025	73	72.87	72.87	73.9	72.5	230,914
August 04, 2025	73.2	73.2	73.2	73.59	72.5	230,739
August 01, 2025	72.55	73.26	73.26	73.73	72.55	215,684
July 31, 2025	72.01	73.05	73.05	73.99	71.51	408,454
July 30, 2025	74.39	73.03	73.03	75.34	72.52	599,659
July 29, 2025	71.5	74.02	74.02	74.92	70.41	1.02M
July 28, 2025	74.12	72.4	72.4	74.5	71.6	653,428
July 25, 2025	74.6	74.59	74.59	75.6	74	465,408
July 24, 2025	75.64	74.94	74.94	75.75	74.7	291,291
July 23, 2025	75.11	75.37	75.37	75.66	74.6	402,828
July 22, 2025	75.61	75.1	75.1	75.93	74.9	346,079
July 21, 2025	76	75.25	75.25	76.53	74.9	699,491
July 18, 2025	76.94	75.53	75.53	77.19	75.31	956,548
July 17, 2025	76.05	76.66	76.66	77.8	76	1.3M
July 16, 2025	80	75.8	75.8	80	75.25	3.68M
July 15, 2025	82.24	82.29	82.29	83.45	81.6	682,597
July 14, 2025	82	82.27	82.27	82.7	81.12	384,605
July 11, 2025	84	81.89	81.89	84.52	81.4	671,113
July 10, 2025	85.37	85.26	83.76	86.04	84.79	494,207
July 09, 2025	84.99	85	83.5	85.58	84.29	421,588
July 08, 2025	85.33	84.65	83.16	86.44	83.56	516,580
July 07, 2025	85.9	85.33	83.83	87.2	84.97	477,689
July 04, 2025	86.4	85.95	84.44	86.82	85.12	435,586
July 03, 2025	85.3	86.26	84.74	86.72	84.82	581,281

Geojit Financial Services Limited (GEOJITFSL.NS) NSE