Geojit Financial Services Limited (BOM:532285)
India
· Delayed Price · Currency is INR 66.02
+0.30 (0.46%)
At close: Apr 28, 2026
Geojit Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.31 | 66.70 | 65.31 | 66.02 | 66.02 | 0.46% | 29,519 |
| Apr 27, 2026 | 63.19 | 65.90 | 63.19 | 65.72 | 65.72 | 2.03% | 24,624 |
| Apr 24, 2026 | 66.64 | 66.80 | 62.80 | 64.41 | 64.41 | -3.35% | 54,167 |
| Apr 23, 2026 | 67.45 | 67.45 | 66.20 | 66.64 | 66.64 | -0.22% | 23,261 |
| Apr 22, 2026 | 66.80 | 68.14 | 66.66 | 66.79 | 66.79 | -0.73% | 17,125 |
| Apr 21, 2026 | 68.39 | 68.44 | 67.10 | 67.28 | 67.28 | -0.94% | 30,299 |
| Apr 20, 2026 | 68.15 | 69.70 | 66.01 | 67.92 | 67.92 | 0.31% | 47,033 |
| Apr 17, 2026 | 68.48 | 68.48 | 65.60 | 67.71 | 67.71 | 4.41% | 35,888 |
| Apr 16, 2026 | 65.50 | 66.16 | 64.24 | 64.85 | 64.85 | 0.02% | 38,458 |
| Apr 15, 2026 | 62.65 | 65.50 | 62.65 | 64.84 | 64.84 | 3.59% | 101,276 |
| Apr 13, 2026 | 64.00 | 64.00 | 61.09 | 62.59 | 62.59 | -2.49% | 24,128 |
| Apr 10, 2026 | 63.57 | 64.95 | 62.00 | 64.19 | 64.19 | 2.79% | 36,339 |
| Apr 9, 2026 | 62.60 | 64.07 | 61.77 | 62.45 | 62.45 | -0.30% | 50,526 |
| Apr 8, 2026 | 61.29 | 62.98 | 59.63 | 62.64 | 62.64 | 5.76% | 89,011 |
| Apr 7, 2026 | 57.50 | 59.85 | 56.59 | 59.23 | 59.23 | 2.31% | 33,508 |
| Apr 6, 2026 | 56.94 | 58.36 | 56.31 | 57.89 | 57.89 | 0.31% | 26,860 |
| Apr 2, 2026 | 56.00 | 57.98 | 54.41 | 57.71 | 57.71 | 0.82% | 29,266 |
| Apr 1, 2026 | 52.61 | 57.97 | 52.61 | 57.24 | 57.24 | 9.03% | 47,291 |
| Mar 30, 2026 | 55.08 | 55.50 | 51.62 | 52.50 | 52.50 | -5.86% | 77,150 |
| Mar 27, 2026 | 57.50 | 57.89 | 55.53 | 55.77 | 55.77 | -4.19% | 105,421 |
| Mar 25, 2026 | 56.29 | 59.50 | 56.29 | 58.21 | 58.21 | 3.25% | 78,320 |
| Mar 24, 2026 | 59.92 | 59.92 | 56.00 | 56.38 | 56.38 | -1.71% | 54,598 |
| Mar 23, 2026 | 60.16 | 60.16 | 57.09 | 57.36 | 57.36 | -4.06% | 34,762 |
| Mar 20, 2026 | 58.77 | 60.29 | 57.47 | 59.79 | 59.79 | 2.57% | 40,169 |
| Mar 19, 2026 | 58.90 | 58.94 | 57.79 | 58.29 | 58.29 | -2.26% | 7,134 |
| Mar 18, 2026 | 57.24 | 60.20 | 57.18 | 59.64 | 59.64 | 5.32% | 28,273 |
| Mar 17, 2026 | 58.00 | 58.88 | 56.33 | 56.63 | 56.63 | -0.56% | 20,372 |
| Mar 16, 2026 | 57.00 | 58.09 | 56.11 | 56.95 | 56.95 | -3.65% | 47,610 |
| Mar 13, 2026 | 59.00 | 59.40 | 57.31 | 59.11 | 59.11 | -0.49% | 55,410 |
| Mar 12, 2026 | 58.70 | 60.45 | 58.21 | 59.40 | 59.40 | -0.50% | 52,189 |
| Mar 11, 2026 | 60.71 | 61.52 | 59.30 | 59.70 | 59.70 | -0.86% | 30,866 |
| Mar 10, 2026 | 58.60 | 60.96 | 58.60 | 60.22 | 60.22 | 2.73% | 39,424 |
| Mar 9, 2026 | 59.91 | 59.91 | 58.00 | 58.62 | 58.62 | -3.20% | 21,844 |
| Mar 6, 2026 | 60.00 | 62.23 | 60.00 | 60.56 | 60.56 | -1.21% | 14,810 |
| Mar 5, 2026 | 59.01 | 61.91 | 59.01 | 61.30 | 61.30 | 1.68% | 21,849 |
| Mar 4, 2026 | 60.01 | 60.90 | 59.77 | 60.29 | 60.29 | -2.55% | 51,002 |
| Mar 2, 2026 | 59.80 | 62.59 | 59.80 | 61.87 | 61.87 | -2.06% | 34,488 |
| Feb 27, 2026 | 63.55 | 63.75 | 62.88 | 63.17 | 63.17 | -0.82% | 18,672 |
| Feb 26, 2026 | 63.50 | 64.87 | 63.50 | 63.69 | 63.69 | -1.73% | 10,363 |
| Feb 25, 2026 | 64.78 | 65.50 | 64.00 | 64.81 | 64.81 | -0.99% | 24,732 |
| Feb 24, 2026 | 64.35 | 65.82 | 64.35 | 65.46 | 65.46 | -0.65% | 13,692 |
| Feb 23, 2026 | 66.34 | 66.99 | 65.50 | 65.89 | 65.89 | -0.45% | 18,644 |
| Feb 20, 2026 | 66.84 | 67.13 | 65.80 | 66.19 | 66.19 | -1.72% | 15,849 |
| Feb 19, 2026 | 67.99 | 68.31 | 66.91 | 67.35 | 67.35 | -1.00% | 11,087 |
| Feb 18, 2026 | 67.90 | 68.27 | 67.45 | 68.03 | 68.03 | 0.31% | 15,423 |
| Feb 17, 2026 | 65.52 | 68.35 | 65.52 | 67.82 | 67.82 | 1.00% | 13,658 |
| Feb 16, 2026 | 68.45 | 68.97 | 66.17 | 67.15 | 67.15 | -3.14% | 18,575 |
| Feb 13, 2026 | 69.80 | 69.80 | 69.01 | 69.33 | 69.33 | -2.05% | 2,477 |
| Feb 12, 2026 | 69.11 | 70.94 | 69.11 | 70.78 | 70.78 | 0.50% | 7,630 |
| Feb 11, 2026 | 71.70 | 72.00 | 70.12 | 70.43 | 70.43 | -2.07% | 20,918 |
| Feb 10, 2026 | 71.51 | 72.95 | 71.07 | 71.92 | 71.92 | 0.31% | 12,001 |
| Feb 9, 2026 | 72.14 | 72.23 | 70.69 | 71.70 | 71.70 | 0.80% | 10,874 |
| Feb 6, 2026 | 67.30 | 71.55 | 67.30 | 71.13 | 71.13 | -0.59% | 5,367 |
| Feb 5, 2026 | 72.05 | 72.39 | 70.89 | 71.55 | 71.55 | -0.87% | 15,683 |
| Feb 4, 2026 | 69.66 | 72.40 | 69.66 | 72.18 | 72.18 | 1.68% | 26,279 |
| Feb 3, 2026 | 72.00 | 72.50 | 69.61 | 70.99 | 70.99 | 1.85% | 27,569 |
| Feb 2, 2026 | 68.00 | 70.22 | 66.25 | 69.70 | 69.70 | 2.06% | 17,646 |
| Feb 1, 2026 | 67.08 | 69.30 | 66.44 | 68.29 | 68.29 | 0.52% | 41,702 |
| Jan 30, 2026 | 66.30 | 68.00 | 65.51 | 67.94 | 67.94 | 1.77% | 34,453 |
| Jan 29, 2026 | 68.35 | 68.60 | 66.35 | 66.76 | 66.76 | -2.38% | 18,775 |
| Jan 28, 2026 | 65.30 | 68.86 | 65.30 | 68.39 | 68.39 | 4.80% | 16,898 |
| Jan 27, 2026 | 68.30 | 68.70 | 64.91 | 65.26 | 65.26 | -4.31% | 40,034 |
| Jan 23, 2026 | 69.00 | 69.87 | 67.81 | 68.20 | 68.20 | -2.17% | 30,995 |
| Jan 22, 2026 | 69.00 | 70.27 | 68.61 | 69.71 | 69.71 | 1.16% | 34,689 |
| Jan 21, 2026 | 68.31 | 69.68 | 67.00 | 68.91 | 68.91 | 0.35% | 29,117 |
| Jan 20, 2026 | 69.90 | 70.19 | 67.76 | 68.67 | 68.67 | -2.68% | 32,028 |
| Jan 19, 2026 | 71.00 | 71.47 | 69.40 | 70.56 | 70.56 | -2.98% | 115,919 |
| Jan 16, 2026 | 73.40 | 73.98 | 72.44 | 72.73 | 72.73 | -0.64% | 56,679 |
| Jan 14, 2026 | 73.20 | 73.43 | 72.03 | 73.20 | 73.20 | 0.48% | 12,746 |
| Jan 13, 2026 | 72.30 | 73.89 | 72.30 | 72.85 | 72.85 | 0.89% | 46,927 |
| Jan 12, 2026 | 71.02 | 72.30 | 70.00 | 72.21 | 72.21 | -0.36% | 48,891 |
| Jan 9, 2026 | 71.77 | 73.40 | 71.39 | 72.47 | 72.47 | -0.62% | 31,062 |
| Jan 8, 2026 | 75.30 | 75.99 | 72.50 | 72.92 | 72.92 | -3.04% | 27,151 |
| Jan 7, 2026 | 72.00 | 75.50 | 72.00 | 75.21 | 75.21 | 3.75% | 64,940 |
| Jan 6, 2026 | 72.97 | 73.10 | 72.00 | 72.49 | 72.49 | -1.27% | 28,978 |
| Jan 5, 2026 | 74.57 | 74.64 | 72.15 | 73.42 | 73.42 | -3.17% | 107,645 |
| Jan 2, 2026 | 74.39 | 75.98 | 74.27 | 75.82 | 75.82 | 1.98% | 34,048 |
| Jan 1, 2026 | 74.00 | 75.28 | 73.94 | 74.35 | 74.35 | 0.18% | 9,471 |
| Dec 31, 2025 | 74.05 | 75.29 | 73.70 | 74.22 | 74.22 | 0.79% | 15,785 |
| Dec 30, 2025 | 74.05 | 74.69 | 73.25 | 73.64 | 73.64 | -1.37% | 10,426 |
| Dec 29, 2025 | 76.33 | 76.65 | 74.21 | 74.66 | 74.66 | -2.51% | 30,497 |
| Dec 26, 2025 | 77.89 | 78.23 | 76.33 | 76.58 | 76.58 | -1.69% | 23,914 |
| Dec 24, 2025 | 78.62 | 80.36 | 77.57 | 77.90 | 77.90 | -2.25% | 20,331 |
| Dec 23, 2025 | 77.99 | 80.00 | 77.67 | 79.69 | 79.69 | 1.66% | 32,589 |
| Dec 22, 2025 | 78.70 | 79.50 | 76.87 | 78.39 | 78.39 | -0.33% | 84,763 |
| Dec 19, 2025 | 79.30 | 82.07 | 77.97 | 78.65 | 78.65 | -0.77% | 91,546 |
| Dec 18, 2025 | 79.53 | 80.87 | 78.75 | 79.26 | 79.26 | -2.38% | 266,917 |
| Dec 17, 2025 | 77.84 | 82.84 | 77.84 | 81.19 | 81.19 | 2.77% | 910,237 |
| Dec 16, 2025 | 76.70 | 80.41 | 75.60 | 79.00 | 79.00 | 4.58% | 1,547,473 |
| Dec 15, 2025 | 69.50 | 78.05 | 67.66 | 75.54 | 75.54 | 7.90% | 5,124,173 |
| Dec 12, 2025 | 70.08 | 70.85 | 68.97 | 70.01 | 70.01 | -0.10% | 23,697 |
| Dec 11, 2025 | 68.41 | 70.51 | 68.41 | 70.08 | 70.08 | 1.14% | 6,518 |
| Dec 10, 2025 | 69.40 | 70.84 | 69.00 | 69.29 | 69.29 | -0.17% | 7,528 |
| Dec 9, 2025 | 68.40 | 69.98 | 67.64 | 69.41 | 69.41 | 0.54% | 9,813 |
| Dec 8, 2025 | 70.25 | 70.76 | 68.60 | 69.04 | 69.04 | -2.36% | 12,502 |
| Dec 5, 2025 | 71.23 | 71.51 | 70.47 | 70.71 | 70.71 | -0.73% | 5,591 |
| Dec 4, 2025 | 70.32 | 71.35 | 70.30 | 71.23 | 71.23 | 0.86% | 1,650 |
| Dec 3, 2025 | 71.10 | 71.71 | 70.20 | 70.62 | 70.62 | -0.88% | 5,001 |
| Dec 2, 2025 | 71.75 | 72.12 | 71.10 | 71.25 | 71.25 | -1.94% | 8,363 |
| Dec 1, 2025 | 73.92 | 74.55 | 72.00 | 72.66 | 72.66 | -1.70% | 19,816 |