NSE - Delayed Quote
INR
Geojit Financial Services Limited (GEOJITFSL.NS)
68.43
+4.04
(+6.27%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.55
67.01
64.20
64.39
64.39
224,577
Oct 29, 2026
67.82
67.95
66.04
67.14
67.14
140,131
Oct 28, 2026
68.00
68.34
66.31
67.57
67.57
267,854
Oct 27, 2026
68.17
69.44
67.40
68.03
68.03
212,536
Oct 26, 2026
68.01
69.50
65.94
67.81
67.81
425,852
Oct 23, 2026
72.85
72.85
69.00
70.29
70.29
377,083
Oct 22, 2026
71.00
72.84
69.30
71.96
71.96
525,440
Oct 21, 2026
73.91
74.49
69.65
70.77
70.77
444,489
Oct 19, 2026
76.11
77.15
74.03
74.49
74.49
150,964
Oct 16, 2026
76.00
77.58
75.28
76.94
76.94
139,915
Oct 15, 2026
76.36
76.79
74.94
75.86
75.86
159,714
Oct 14, 2026
75.82
76.51
75.54
75.73
75.73
76,734
Oct 13, 2026
75.50
76.97
75.10
76.20
76.20
110,925
Oct 12, 2026
75.55
77.34
75.50
76.67
76.67
95,885
Oct 9, 2026
75.06
76.80
74.73
75.55
75.55
199,208
Oct 8, 2026
78.00
78.00
74.60
74.94
74.94
160,147
Oct 7, 2026
78.68
79.25
77.50
77.98
77.98
201,903
Oct 6, 2026
77.39
79.00
76.51
78.68
78.68
287,810
Oct 5, 2026
75.75
77.20
75.16
76.59
76.59
199,514
Oct 1, 2026
76.71
77.90
75.06
75.70
75.70
221,521
Sep 30, 2026
76.76
78.29
76.10
76.59
76.59
205,675
Sep 29, 2026
77.22
79.28
76.16
76.76
76.76
378,266
Sep 28, 2026
80.81
80.81
78.12
78.30
78.30
217,175
Sep 25, 2026
79.17
83.24
78.21
81.51
81.51
547,369
Sep 24, 2026
80.80
80.80
78.50
79.17
79.17
478,340
Sep 23, 2026
80.80
83.12
80.80
81.98
81.98
263,464
Sep 22, 2026
81.57
82.69
80.36
80.64
80.64
209,758
Sep 21, 2026
81.89
82.74
80.61
81.94
81.94
191,462
Sep 18, 2026
80.12
83.50
79.56
81.99
81.99
713,593
Sep 17, 2026
77.00
81.32
76.90
80.12
80.12
353,025
Sep 16, 2026
77.50
78.00
75.36
76.90
76.90
227,487
Sep 15, 2026
79.22
79.99
76.60
77.27
77.27
214,765
Sep 11, 2026
79.34
79.74
78.00
78.60
78.60
165,423
Sep 10, 2026
80.12
80.93
79.01
79.47
79.47
255,965
Sep 9, 2026
80.25
81.25
79.47
80.12
80.12
235,168
Sep 8, 2026
82.95
83.04
77.85
81.08
81.08
342,199
Sep 7, 2026
82.96
83.68
82.10
82.78
82.78
197,271
Sep 4, 2026
82.79
83.90
82.31
82.72
82.72
332,909
Sep 3, 2026
82.97
86.50
82.10
82.77
82.77
1,016,535
Sep 2, 2026
83.00
83.22
81.77
82.76
82.76
225,428
Sep 1, 2026
82.79
84.09
82.15
83.22
83.22
272,219
Aug 31, 2026
83.70
84.97
81.80
83.32
83.32
465,538
Aug 28, 2026
82.64
85.25
81.40
83.70
83.70
785,239
Aug 27, 2026
81.07
83.47
80.00
82.64
82.64
354,474
Aug 26, 2026
81.00
81.48
80.43
80.86
80.86
179,854
Aug 25, 2026
82.90
83.84
80.30
80.63
80.63
397,241
Aug 24, 2026
79.88
85.30
79.12
82.98
82.98
1,723,140
Aug 21, 2026
81.20
81.64
80.10
80.72
80.72
320,094
Aug 20, 2026
79.86
82.90
79.80
80.79
80.79
378,872
Aug 19, 2026
80.69
81.03
79.80
80.01
80.01
177,787
Aug 18, 2026
79.31
81.61
79.31
80.24
80.24
250,678
Aug 17, 2026
80.01
81.50
78.32
79.31
79.31
493,700
Aug 14, 2026
81.45
81.45
78.78
80.37
80.37
407,474
Aug 13, 2026
78.00
81.50
77.86
79.90
79.90
824,733
Aug 12, 2026
77.09
78.17
74.67
77.70
77.70
412,527
Aug 11, 2026
77.74
78.48
76.36
76.78
76.78
146,265
Aug 10, 2026
76.90
79.35
76.20
77.66
77.66
290,911
Aug 7, 2026
78.49
78.94
76.51
77.02
77.02
201,133
Aug 6, 2026
77.00
79.80
76.62
78.54
78.54
345,365
Aug 5, 2026
78.98
79.63
76.25
76.95
76.95
224,604
Aug 4, 2026
77.40
79.80
76.76
78.17
78.17
254,561
Aug 3, 2026
77.89
77.89
75.90
77.52
77.52
231,942
Jul 31, 2026
75.20
77.40
74.69
76.36
76.36
270,565
Jul 30, 2026
75.80
76.90
74.51
75.44
75.44
239,844
Jul 29, 2026
73.40
76.10
73.40
75.38
75.38
354,201
Jul 28, 2026
75.16
76.70
72.10
72.89
72.89
307,134
Jul 27, 2026
76.19
77.98
75.00
75.16
75.16
251,893
Jul 24, 2026
77.70
78.44
75.00
76.15
76.15
471,512
Jul 23, 2026
77.25
79.70
77.00
78.65
78.65
876,174
Jul 22, 2026
82.25
82.81
80.53
81.44
81.44
279,180
Jul 21, 2026
81.70
83.90
81.70
82.00
82.00
285,724
Jul 20, 2026
81.98
83.92
80.70
82.92
82.92
491,188
Jul 17, 2026
82.34
82.34
79.82
81.08
81.08
323,801
Jul 16, 2026
81.61
83.56
81.50
82.49
82.49
528,342
Jul 15, 2026
80.73
82.49
80.11
81.84
81.84
425,468
Jul 14, 2026
81.07
82.80
80.00
80.73
80.73
341,464
Jul 13, 2026
78.50
82.40
78.50
82.03
82.03
730,407
Jul 10, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
78.35
80.09
78.05
79.40
79.40
323,675
Jul 9, 2026
77.50
79.62
77.50
79.16
77.66
309,817
Jul 8, 2026
79.00
79.86
76.04
77.13
75.67
291,615
Jul 7, 2026
79.71
80.57
78.79
79.52
78.01
200,618
Jul 6, 2026
78.90
80.49
78.61
80.11
78.59
356,576
Jul 3, 2026
79.50
81.00
78.97
79.52
78.01
341,190
Jul 2, 2026
78.39
79.20
77.90
78.97
77.47
183,156
Jul 1, 2026
77.45
79.44
77.10
78.31
76.83
302,465
Jun 30, 2026
77.17
78.54
77.00
77.63
76.16
171,518
Jun 29, 2026
79.02
79.53
75.20
77.17
75.71
390,091
Jun 25, 2026
79.72
80.00
78.10
79.25
77.75
331,706
Jun 24, 2026
78.68
79.75
78.05
79.04
77.54
308,121
Jun 23, 2026
78.81
81.00
78.25
78.54
77.05
492,924
Jun 22, 2026
78.00
80.53
78.00
78.81
77.32
394,211
Jun 19, 2026
77.69
78.99
77.20
78.35
76.87
315,691
Jun 18, 2026
79.00
79.83
77.06
77.69
76.22
321,646
Jun 17, 2026
78.00
79.50
77.46
79.09
77.59
506,489
Jun 16, 2026
76.76
79.39
76.01
78.03
76.55
513,611
Jun 15, 2026
76.00
78.10
75.55
76.49
75.04
549,609
Jun 12, 2026
73.21
75.28
73.21
75.02
73.60
238,586
Jun 11, 2026
71.53
73.51
71.18
73.11
71.72
231,320
Jun 10, 2026
73.80
75.34
71.09
72.24
70.87
269,011
Jun 9, 2026
72.90
74.63
72.90
73.89
72.49
151,601
Jun 8, 2026
76.24
76.24
72.50
72.86
71.48
490,335
Jun 5, 2026
75.10
77.50
74.05
76.82
75.36
850,052
Jun 4, 2026
72.00
75.75
72.00
74.92
73.50
675,433
Jun 3, 2026
71.81
73.04
70.86
72.60
71.22
204,954
Jun 2, 2026
70.60
72.50
69.41
72.15
70.78
200,987
Jun 1, 2026
73.30
73.69
70.57
70.97
69.63
336,595
May 29, 2026
74.26
75.11
72.00
72.93
71.55
258,444
May 27, 2026
74.94
76.06
73.80
74.32
72.91
317,537
May 26, 2026
75.04
76.38
74.30
75.63
74.20
423,373
May 25, 2026
74.00
76.50
73.60
75.42
73.99
644,445
May 22, 2026
74.80
74.88
73.00
73.38
71.99
378,042
May 21, 2026
74.94
76.25
74.01
74.78
73.36
370,694
May 20, 2026
74.86
75.29
73.39
74.67
73.26
367,248
May 19, 2026
73.30
75.25
72.45
75.00
73.58
501,714
May 18, 2026
73.00
75.00
70.75
73.16
71.77
541,314
May 15, 2026
72.11
76.39
71.85
73.94
72.54
1,056,302
May 14, 2026
72.50
74.47
71.48
72.92
71.54
561,546
May 13, 2026
69.33
73.79
69.07
72.94
71.56
777,296
May 12, 2026
70.02
70.79
67.80
69.74
68.42
684,046
May 11, 2026
71.49
72.30
69.50
69.86
68.54
526,807
May 8, 2026
68.77
72.23
68.43
71.43
70.08
1,216,268
May 7, 2026
68.20
69.49
67.86
68.43
67.13
487,341
May 6, 2026
64.60
68.75
64.60
67.77
66.49
683,418
May 5, 2026
64.50
65.39
64.05
64.57
63.35
326,339
May 4, 2026
64.43
65.90
64.42
65.09
63.86
387,465
Apr 30, 2026
64.07
65.53
62.00
64.43
63.21
626,090
Apr 29, 2026
66.90
67.60
63.70
64.07
62.86
540,588
Apr 28, 2026
65.64
66.82
65.10
65.88
64.63
197,085
Apr 27, 2026
64.17
65.90
63.96
65.64
64.40
338,043
Apr 24, 2026
66.20
66.98
62.51
64.23
63.01
566,734
Apr 23, 2026
66.80
67.53
66.20
66.45
65.19
269,953
Apr 22, 2026
67.05
68.50
66.70
66.81
65.54
285,199
Apr 21, 2026
68.38
68.44
67.00
67.23
65.96
311,874
Apr 20, 2026
67.68
69.64
66.01
67.86
66.57
778,802
Apr 17, 2026
65.90
68.00
65.47
67.68
66.40
635,160
Apr 16, 2026
65.90
65.90
64.27
64.88
63.65
268,203
Apr 15, 2026
63.24
65.50
63.24
64.89
63.66
760,444
Apr 13, 2026
63.00
63.50
61.00
62.50
61.32
492,282
Apr 10, 2026
63.50
65.00
62.50
64.21
62.99
432,429
Apr 9, 2026
62.61
64.33
61.80
62.31
61.13
395,218
Apr 8, 2026
61.00
63.60
59.68
62.61
61.42
829,318
Apr 7, 2026
57.12
60.00
56.34
58.68
57.57
465,343
Apr 6, 2026
57.64
58.34
56.11
57.73
56.64
360,998
Apr 2, 2026
55.50
58.10
54.40
57.64
56.55
466,958
Apr 1, 2026
54.00
58.10
53.55
57.14
56.06
720,317
Mar 30, 2026
55.50
55.57
50.86
52.54
51.54
1,315,677
Mar 27, 2026
57.15
57.91
55.60
55.92
54.86
803,205
Mar 25, 2026
56.50
59.80
56.50
58.37
57.26
714,419
Mar 24, 2026
59.50
59.50
56.00
56.35
55.28
649,160
Mar 23, 2026
59.03
59.51
57.16
57.34
56.25
659,352
Mar 20, 2026
58.75
60.35
57.61
59.93
58.79
498,418
Mar 19, 2026
58.30
59.19
57.80
58.39
57.28
300,588
Mar 18, 2026
57.00
61.54
56.88
60.09
58.95
693,926
Mar 17, 2026
57.05
59.79
56.21
56.66
55.59
459,609
Mar 16, 2026
58.81
58.81
56.12
57.05
55.97
527,893
Mar 13, 2026
59.00
59.47
57.71
58.83
57.72
410,359
Mar 12, 2026
59.10
60.35
58.60
59.53
58.40
470,795
Mar 11, 2026
60.25
61.90
59.41
59.87
58.74
582,198
Mar 10, 2026
58.85
60.40
58.66
60.25
59.11
541,807
Mar 9, 2026
59.55
60.07
57.58
58.57
57.46
541,750
Mar 6, 2026
61.00
62.90
60.10
60.64
59.49
283,077
Mar 5, 2026
60.00
62.00
60.00
61.48
60.32
424,894
Mar 4, 2026
61.50
61.50
59.43
60.32
59.18
419,931
Mar 2, 2026
60.10
62.41
60.10
61.75
60.58
506,416
Feb 27, 2026
63.51
64.09
62.89
63.16
61.96
306,001
Feb 26, 2026
64.11
64.99
63.55
63.70
62.49
209,694
Feb 25, 2026
65.57
65.67
64.08
64.55
63.33
251,724
Feb 24, 2026
65.50
66.90
65.01
65.41
64.17
299,516
Feb 23, 2026
66.25
66.95
65.50
65.83
64.58
219,957
Feb 20, 2026
67.20
67.61
65.80
66.06
64.81
349,620
Feb 19, 2026
67.60
68.64
66.90
67.43
66.15
423,341
Feb 18, 2026
68.00
68.39
67.45
68.15
66.86
220,260
Feb 17, 2026
66.30
68.28
66.10
67.81
66.53
215,478
Feb 16, 2026
69.35
69.35
65.36
67.19
65.92
673,163
Feb 13, 2026
69.70
70.38
68.79
69.39
68.08
255,024
Feb 12, 2026
69.51
71.04
69.51
70.74
69.40
188,700
Feb 11, 2026
71.87
72.23
69.90
70.47
69.13
368,980
Feb 10, 2026
71.81
72.96
71.00
71.87
70.51
522,282
Feb 9, 2026
71.50
72.47
70.80
71.81
70.45
259,600
Feb 6, 2026
70.68
71.62
70.30
71.17
69.82
200,917
Feb 5, 2026
71.21
72.44
70.75
71.55
70.19
234,537
Feb 4, 2026
70.18
72.40
70.18
72.15
70.78
424,396
Feb 3, 2026
73.80
73.80
69.24
71.08
69.73
477,664
Feb 2, 2026
68.29
70.40
66.24
69.84
68.52
501,717
Jan 30, 2026
66.00
68.05
65.45
67.81
66.53
437,230
Jan 29, 2026
68.66
68.92
66.15
66.74
65.48
505,718
Jan 28, 2026
65.67
69.00
65.67
68.40
67.10
629,315
Jan 27, 2026
68.36
68.69
65.00
65.40
64.16
742,425
Jan 23, 2026
69.01
70.10
67.80
68.29
67.00
484,091
Jan 22, 2026
69.12
70.24
68.50
69.41
68.09
516,007
Jan 21, 2026
68.20
69.87
67.03
69.12
67.81
607,798
Jan 20, 2026
69.84
70.25
67.61
68.76
67.46
796,656
Jan 19, 2026
71.00
71.50
69.36
70.49
69.15
746,975
Jan 16, 2026
73.87
74.00
72.48
72.72
71.34
700,833
Jan 14, 2026
72.95
73.66
72.00
73.28
71.89
417,520
Jan 13, 2026
72.47
73.96
72.16
72.88
71.50
543,711
Jan 12, 2026
71.45
72.65
69.98
72.12
70.75
871,982
Jan 9, 2026
72.30
73.44
71.32
72.37
71.00
697,164
Jan 8, 2026
75.85
76.01
72.50
72.87
71.49
946,397
Jan 7, 2026
72.50
75.60
72.35
75.20
73.78
1,971,090
Jan 6, 2026
73.68
73.68
72.00
72.59
71.21
843,005
Jan 5, 2026
74.99
74.99
72.05
73.33
71.94
1,819,090
Jan 2, 2026
74.00
76.00
74.00
75.77
74.33
730,998
Jan 1, 2026
73.80
76.00
73.80
74.33
72.92
487,409
Dec 31, 2025
74.49
75.35
73.70
74.23
72.82
917,521
Dec 30, 2025
74.50
74.80
73.20
73.63
72.23
378,203
Dec 29, 2025
76.20
78.65
74.15
74.69
73.27
746,412
Dec 26, 2025
77.60
78.33
76.20
76.65
75.20
510,362
Dec 24, 2025
79.67
80.45
77.60
77.92
76.44
617,079
Dec 23, 2025
78.80
80.05
77.54
79.67
78.16
963,390
Dec 22, 2025
79.29
79.38
77.00
78.28
76.80
1,115,370
Dec 19, 2025
79.78
82.10
77.62
78.52
77.03
1,555,857
Dec 18, 2025
79.85
80.85
78.80
79.15
77.65
2,232,801
Dec 17, 2025
79.00
82.60
78.00
81.04
79.50
9,914,554
Dec 16, 2025
76.50
80.35
75.56
79.23
77.73
11,638,006
Dec 15, 2025
69.99
78.00
67.49
75.44
74.01
96,423,016
Dec 12, 2025
70.01
70.87
69.60
69.92
68.60
241,039
Dec 11, 2025
69.39
70.59
69.05
70.17
68.84
313,933
Dec 10, 2025
69.32
70.69
69.01
69.39
68.08
209,634
Dec 9, 2025
68.90
69.83
67.71
69.67
68.35
406,927
Dec 8, 2025
70.25
71.74
68.65
69.05
67.74
437,614
Dec 5, 2025
71.10
71.64
70.50
70.73
69.39
142,873
Dec 4, 2025
70.02
71.48
70.02
71.17
69.82
324,757
Dec 3, 2025
70.96
71.88
70.01
70.51
69.17
345,884
Dec 2, 2025
72.35
72.51
71.06
71.26
69.91
289,867
Dec 1, 2025
74.50
74.56
72.32
72.72
71.34
299,964
Nov 28, 2025
70.20
77.05
69.82
73.98
72.58
4,696,599
Nov 27, 2025
72.20
72.80
68.60
70.52
69.18
2,245,656
Nov 26, 2025
70.02
73.10
70.02
72.16
70.79
761,884
Nov 25, 2025
71.25
71.35
70.00
70.40
69.07
322,936
Nov 24, 2025
72.55
72.84
70.70
71.20
69.85
248,215
Nov 21, 2025
73.29
74.29
72.51
72.59
71.21
223,883
Nov 20, 2025
75.50
75.50
73.70
73.98
72.58
211,734
Nov 19, 2025
75.01
75.70
74.67
75.18
73.76
383,163
Nov 18, 2025
75.40
75.75
74.31
75.01
73.59
345,579
Nov 17, 2025
76.00
77.69
75.16
75.73
74.29
538,047
Nov 14, 2025
71.55
76.40
71.55
75.58
74.15
1,255,363
Nov 13, 2025
71.66
72.85
71.40
72.09
70.72
256,627
Nov 12, 2025
70.70
72.03
70.36
71.49
70.14
327,087
Nov 11, 2025
70.85
71.09
70.05
70.66
69.32
220,697
Nov 10, 2025
72.10
72.41
70.77
71.04
69.69
208,676
Nov 7, 2025
71.20
73.32
71.20
72.25
70.88
260,649
Nov 6, 2025
72.50
72.50
70.85
72.01
70.65
225,632
Nov 4, 2025
73.23
73.48
72.20
72.41
71.04
215,890
Nov 3, 2025
74.00
74.20
72.75
72.94
71.56
249,745
