Geojit Financial Services Limited (GEOJITFSL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 107.00 | 107.20 | 101.00 | 103.35 | 103.35 | 2,503,803 |
| 03 May 2024 | 107.45 | 110.60 | 103.30 | 105.30 | 105.30 | 4,512,100 |
| 02 May 2024 | 102.00 | 111.20 | 101.40 | 106.65 | 106.65 | 17,952,020 |
| 30 Apr 2024 | 98.30 | 98.90 | 95.50 | 96.60 | 96.60 | 2,002,844 |
| 29 Apr 2024 | 93.70 | 98.75 | 93.00 | 97.80 | 97.80 | 3,693,115 |
| 26 Apr 2024 | 94.00 | 96.70 | 92.30 | 92.85 | 92.85 | 1,672,918 |
| 25 Apr 2024 | 94.65 | 96.50 | 92.15 | 93.10 | 93.10 | 3,437,843 |
| 24 Apr 2024 | 85.60 | 96.00 | 85.10 | 94.65 | 94.65 | 12,288,655 |
| 23 Apr 2024 | 83.50 | 86.75 | 83.20 | 84.95 | 84.95 | 1,709,775 |
| 22 Apr 2024 | 80.00 | 83.90 | 79.90 | 82.95 | 82.95 | 1,202,083 |
| 19 Apr 2024 | 77.15 | 80.45 | 76.95 | 79.20 | 79.20 | 606,042 |
| 18 Apr 2024 | 80.10 | 82.40 | 78.50 | 79.00 | 79.00 | 903,625 |
| 16 Apr 2024 | 79.00 | 81.25 | 78.55 | 80.00 | 80.00 | 605,475 |
| 15 Apr 2024 | 78.50 | 81.40 | 78.50 | 79.80 | 79.80 | 776,143 |
| 12 Apr 2024 | 83.80 | 85.50 | 81.60 | 82.15 | 82.15 | 796,542 |
| 10 Apr 2024 | 84.50 | 86.20 | 82.85 | 84.15 | 84.15 | 1,004,088 |
| 09 Apr 2024 | 84.45 | 86.00 | 81.70 | 84.60 | 84.60 | 1,929,690 |
| 08 Apr 2024 | 78.95 | 83.90 | 76.40 | 83.25 | 83.25 | 2,096,550 |
| 05 Apr 2024 | 78.90 | 79.55 | 78.00 | 78.35 | 78.35 | 305,278 |
| 04 Apr 2024 | 78.00 | 79.55 | 77.20 | 79.15 | 79.15 | 634,416 |
| 03 Apr 2024 | 75.75 | 78.50 | 74.50 | 78.00 | 78.00 | 852,480 |
| 02 Apr 2024 | 70.00 | 76.80 | 70.00 | 76.25 | 76.25 | 1,619,590 |
| 01 Apr 2024 | 64.65 | 71.75 | 64.65 | 70.05 | 70.05 | 1,002,616 |
| 28 Mar 2024 | 64.90 | 66.85 | 63.60 | 64.20 | 64.20 | 674,110 |
| 27 Mar 2024 | 64.45 | 66.50 | 64.00 | 64.45 | 64.45 | 1,049,059 |
| 26 Mar 2024 | 66.50 | 67.35 | 63.90 | 64.25 | 64.25 | 561,251 |
| 22 Mar 2024 | 64.10 | 67.50 | 64.10 | 66.50 | 66.50 | 491,212 |
| 21 Mar 2024 | 63.85 | 65.00 | 63.75 | 64.50 | 64.50 | 404,936 |
| 20 Mar 2024 | 63.80 | 64.60 | 62.60 | 63.20 | 63.20 | 381,665 |
| 19 Mar 2024 | 64.50 | 65.00 | 62.00 | 63.75 | 63.75 | 483,258 |
| 18 Mar 2024 | 64.85 | 65.45 | 63.75 | 64.60 | 64.60 | 305,401 |
| 15 Mar 2024 | 65.70 | 67.05 | 63.75 | 64.70 | 64.70 | 492,731 |
| 14 Mar 2024 | 62.20 | 66.60 | 61.45 | 65.70 | 65.70 | 587,042 |
| 13 Mar 2024 | 67.90 | 69.05 | 61.20 | 62.10 | 62.10 | 1,213,998 |
| 12 Mar 2024 | 69.35 | 70.20 | 66.00 | 67.25 | 67.25 | 805,583 |
| 11 Mar 2024 | 72.00 | 72.00 | 68.35 | 69.00 | 69.00 | 536,995 |
| 07 Mar 2024 | 72.30 | 72.65 | 71.35 | 72.00 | 72.00 | 354,933 |
| 06 Mar 2024 | 73.55 | 73.95 | 70.45 | 71.65 | 71.65 | 732,934 |
| 05 Mar 2024 | 74.80 | 75.00 | 73.20 | 73.70 | 73.70 | 345,976 |
| 04 Mar 2024 | 75.95 | 76.40 | 74.00 | 74.45 | 74.45 | 351,998 |
| 01 Mar 2024 | 74.95 | 75.95 | 74.35 | 74.75 | 74.75 | 300,965 |
| 29 Feb 2024 | 75.45 | 75.85 | 73.40 | 74.70 | 74.70 | 466,857 |
| 28 Feb 2024 | 77.75 | 77.95 | 74.70 | 75.30 | 75.30 | 413,084 |
| 27 Feb 2024 | 77.45 | 78.40 | 76.50 | 77.50 | 77.50 | 372,058 |
| 26 Feb 2024 | 78.95 | 79.20 | 77.15 | 77.40 | 77.40 | 236,850 |
| 23 Feb 2024 | 78.50 | 79.70 | 78.30 | 78.55 | 78.55 | 293,773 |
| 22 Feb 2024 | 79.80 | 80.30 | 77.35 | 78.10 | 78.10 | 496,500 |
| 21 Feb 2024 | 79.15 | 80.60 | 77.90 | 79.15 | 79.15 | 641,593 |
| 20 Feb 2024 | 77.50 | 80.00 | 76.80 | 78.65 | 78.65 | 631,593 |
| 19 Feb 2024 | 78.50 | 78.75 | 76.90 | 77.10 | 77.10 | 387,356 |
| 16 Feb 2024 | 78.05 | 78.90 | 77.35 | 77.90 | 77.90 | 349,551 |
| 15 Feb 2024 | 77.30 | 78.25 | 77.10 | 77.65 | 77.65 | 387,381 |
| 14 Feb 2024 | 75.00 | 77.00 | 74.10 | 76.55 | 76.55 | 652,486 |
| 13 Feb 2024 | 75.90 | 76.80 | 73.70 | 76.00 | 76.00 | 923,847 |
| 12 Feb 2024 | 80.80 | 80.85 | 74.55 | 75.30 | 75.30 | 1,211,365 |
| 09 Feb 2024 | 81.90 | 82.00 | 78.20 | 80.05 | 80.05 | 984,647 |
| 08 Feb 2024 | 80.00 | 82.85 | 80.00 | 81.35 | 81.35 | 1,414,804 |
| 07 Feb 2024 | 81.50 | 82.40 | 80.00 | 80.60 | 80.60 | 744,275 |
| 06 Feb 2024 | 80.95 | 81.35 | 79.95 | 80.90 | 80.90 | 774,933 |
| 05 Feb 2024 | 81.40 | 82.40 | 80.05 | 80.40 | 80.40 | 1,102,231 |
| 02 Feb 2024 | 82.90 | 83.20 | 80.40 | 80.90 | 80.90 | 1,510,673 |
| 01 Feb 2024 | 85.50 | 85.50 | 80.00 | 82.05 | 82.05 | 2,699,392 |
| 31 Jan 2024 | 86.45 | 86.65 | 84.55 | 85.70 | 85.70 | 947,348 |
| 30 Jan 2024 | 85.40 | 88.20 | 85.00 | 85.95 | 85.95 | 1,535,606 |
| 29 Jan 2024 | 88.85 | 89.05 | 84.40 | 84.70 | 84.70 | 1,624,616 |
| 25 Jan 2024 | 85.70 | 90.00 | 85.70 | 88.20 | 88.20 | 3,157,151 |
| 24 Jan 2024 | 82.40 | 89.50 | 81.90 | 85.05 | 85.05 | 5,083,187 |
| 23 Jan 2024 | 82.00 | 86.20 | 80.80 | 81.65 | 81.65 | 3,323,702 |
| 19 Jan 2024 | 80.40 | 81.95 | 79.55 | 79.95 | 79.95 | 1,320,706 |
| 18 Jan 2024 | 79.50 | 82.80 | 78.70 | 79.70 | 79.70 | 2,472,771 |
| 17 Jan 2024 | 80.50 | 81.75 | 79.10 | 79.90 | 79.90 | 2,679,962 |
| 16 Jan 2024 | 83.25 | 84.90 | 80.30 | 81.30 | 81.30 | 3,218,660 |
| 15 Jan 2024 | 83.30 | 84.60 | 82.60 | 82.95 | 82.95 | 833,100 |
| 12 Jan 2024 | 83.80 | 85.95 | 82.50 | 83.15 | 83.15 | 1,757,718 |
| 11 Jan 2024 | 84.25 | 84.95 | 82.80 | 83.25 | 83.25 | 981,650 |
| 10 Jan 2024 | 83.95 | 84.35 | 81.30 | 83.60 | 83.60 | 1,803,158 |
| 09 Jan 2024 | 84.65 | 86.00 | 83.25 | 83.85 | 83.85 | 2,483,979 |
| 08 Jan 2024 | 83.15 | 86.70 | 82.05 | 84.00 | 84.00 | 4,244,257 |
| 05 Jan 2024 | 84.70 | 85.00 | 81.90 | 82.70 | 82.70 | 2,759,167 |
| 04 Jan 2024 | 83.90 | 86.15 | 83.25 | 84.05 | 84.05 | 3,925,435 |
| 03 Jan 2024 | 78.95 | 84.00 | 78.45 | 83.25 | 83.25 | 2,861,561 |
| 02 Jan 2024 | 80.05 | 80.60 | 78.10 | 78.95 | 78.95 | 879,287 |
| 01 Jan 2024 | 78.70 | 81.00 | 77.90 | 79.70 | 79.70 | 993,592 |
| 29 Dec 2023 | 78.00 | 79.40 | 77.10 | 78.20 | 78.20 | 964,814 |
| 28 Dec 2023 | 82.00 | 82.45 | 77.40 | 77.90 | 77.90 | 1,691,679 |
| 27 Dec 2023 | 80.80 | 83.50 | 78.55 | 81.80 | 81.80 | 2,516,273 |
| 26 Dec 2023 | 79.90 | 81.70 | 78.90 | 79.60 | 79.60 | 1,083,308 |
| 22 Dec 2023 | 79.40 | 81.00 | 78.15 | 79.25 | 79.25 | 1,866,942 |
| 21 Dec 2023 | 73.75 | 79.95 | 72.40 | 79.40 | 79.40 | 3,631,409 |
| 20 Dec 2023 | 80.20 | 81.50 | 73.20 | 74.85 | 74.85 | 3,841,022 |
| 19 Dec 2023 | 80.95 | 83.20 | 79.45 | 80.10 | 80.10 | 4,627,068 |
| 18 Dec 2023 | 74.20 | 84.25 | 73.10 | 80.10 | 80.10 | 26,008,755 |
| 15 Dec 2023 | 67.50 | 72.00 | 66.85 | 71.05 | 71.05 | 3,122,753 |
| 14 Dec 2023 | 67.60 | 68.55 | 66.70 | 66.90 | 66.90 | 756,756 |
| 13 Dec 2023 | 67.75 | 68.05 | 66.10 | 67.05 | 67.05 | 849,201 |
| 12 Dec 2023 | 68.95 | 69.20 | 66.75 | 67.25 | 67.25 | 764,966 |
| 11 Dec 2023 | 68.60 | 70.65 | 68.10 | 68.40 | 68.40 | 1,796,704 |
| 08 Dec 2023 | 67.35 | 69.25 | 67.20 | 68.00 | 68.00 | 1,361,875 |
| 07 Dec 2023 | 67.75 | 68.40 | 66.65 | 67.05 | 67.05 | 841,775 |
| 06 Dec 2023 | 67.90 | 69.35 | 67.15 | 67.65 | 67.65 | 843,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.