Advertisement
Advertisement
U.S. markets open in 2 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Geojit Financial Services Limited (GEOJITFSL.NS)

NSE - NSE Real Time Price. Currency in INR
44.40-0.10 (-0.22%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202344.8045.0044.2544.4044.40141,490
Feb 06, 202344.9545.0044.1044.5044.50221,986
Feb 03, 202344.5545.0043.9044.3544.35215,696
Feb 02, 202344.7045.5044.0044.4544.45360,345
Feb 01, 202345.9546.3044.7044.9544.95354,787
Jan 31, 202346.0046.2045.6546.0046.00181,415
Jan 30, 202346.6546.6545.6045.9045.90138,774
Jan 27, 202346.2046.2045.0045.8045.80372,617
Jan 25, 202347.0047.0045.6546.2046.20376,943
Jan 24, 202348.7549.4547.1047.7047.70335,482
Jan 23, 202349.6049.7548.5548.7548.75205,756
Jan 20, 202348.5550.4048.2549.4549.45439,310
Jan 19, 202348.8049.0048.5048.6048.60123,771
Jan 18, 202348.9049.4048.5548.8548.85165,197
Jan 17, 202349.5049.7548.1048.6548.65365,215
Jan 16, 202349.0049.5048.9049.0049.00294,594
Jan 13, 202349.2549.7048.2048.7048.70371,659
Jan 12, 202349.4549.4548.5048.9048.90369,075
Jan 11, 202350.1050.7048.2548.9548.95578,277
Jan 10, 202347.4551.5046.8049.8049.801,865,613
Jan 09, 202347.5047.6547.0547.1547.15110,995
Jan 06, 202348.0048.0046.8047.1547.15166,459
Jan 05, 202348.5048.5047.4047.7047.70162,687
Jan 04, 202348.3048.8047.6048.0548.05287,065
Jan 03, 202347.8548.2547.5047.9547.95272,638
Jan 02, 202347.7047.9547.2047.3047.30173,205
Dec 30, 202247.8547.8547.1047.3047.30161,534
Dec 29, 202247.2547.6046.6047.3547.35115,398
Dec 28, 202247.6047.8047.0547.3047.30202,987
Dec 27, 202246.3547.7545.8047.2547.25339,187
Dec 26, 202244.3046.1044.2545.7545.75277,064
Dec 23, 202246.4046.4044.0544.3044.30559,082
Dec 22, 202247.0547.5046.0046.4546.45570,705
Dec 21, 202248.1048.6046.7047.0047.00433,954
Dec 20, 202248.1048.7047.8548.1548.15266,635
Dec 19, 202248.0548.9047.8048.6548.65253,920
Dec 16, 202248.6048.9047.7548.0548.05383,953
Dec 15, 202248.8049.9048.6048.7548.75933,058
Dec 14, 202247.6050.2047.4548.6548.651,981,914
Dec 13, 202246.8048.0046.8047.4047.40641,885
Dec 12, 202247.1547.2046.7046.9546.95274,123
Dec 09, 202247.9048.0046.8047.0047.00495,410
Dec 08, 202247.9048.2047.2047.5047.50355,038
Dec 07, 202248.2548.3047.1047.2047.20394,294
Dec 06, 202247.9048.3547.7548.2048.20355,967
Dec 05, 202247.8549.1047.8548.0548.05917,404
Dec 02, 202248.4048.4047.5047.6547.65514,969
Dec 01, 202247.9048.6547.6548.1048.10674,954
Nov 30, 202247.1048.3046.8547.6547.65755,419
Nov 29, 202247.3547.5546.7547.0547.05404,894
Nov 28, 202246.8047.6046.6047.1547.15475,276
Nov 25, 202246.9046.9546.4546.8046.80213,066
Nov 24, 202246.8546.9546.1546.6046.60285,146
Nov 23, 202246.7547.1045.0546.4046.40327,980
Nov 22, 202247.0548.0046.5546.7546.75383,925
Nov 21, 202245.9047.6545.8546.9546.95699,364
Nov 18, 202245.8046.0045.7045.8545.85148,816
Nov 17, 202245.8046.3545.5546.1046.10191,767
Nov 16, 202246.2546.8545.4045.7045.70414,176
Nov 15, 202246.0546.7046.0046.2546.25229,910
Nov 14, 202246.8546.8545.6046.1546.15331,818
Nov 11, 202247.0047.1546.1046.4046.40284,339
Nov 10, 202246.4546.7546.0046.2546.25323,095
Nov 09, 202246.8548.0046.4046.5546.55373,646
Nov 07, 202247.2047.4546.3546.4546.45760,211
Nov 04, 202247.4047.8046.8047.0047.00265,161
Nov 03, 202247.1547.7046.8047.0547.05308,165
Nov 02, 202248.2048.2046.5046.8546.85622,175
Nov 01, 202249.2549.2547.5048.5548.55202,822
Oct 31, 202247.4548.2547.4547.9047.90286,748
Oct 28, 202249.1049.1048.2048.3548.35115,173
Oct 27, 202247.3049.6547.2548.9048.90557,639
Oct 25, 202247.5047.6047.0047.2547.25130,975
Oct 24, 202247.1047.4546.7547.3047.3086,679
Oct 21, 202246.2548.1046.2546.7546.75245,365
Oct 20, 202247.5047.8545.7046.0046.00911,897
Oct 19, 202248.9548.9547.6047.9047.90202,923
Oct 18, 202248.7049.4048.1548.2548.25252,771
Oct 17, 202249.0049.4048.2548.7048.70210,230
Oct 14, 202250.0050.6048.9049.0549.05294,507
Oct 13, 202248.6049.8548.1049.2549.25459,078
Oct 12, 202249.2549.5047.6048.7048.70396,585
Oct 11, 202249.5550.4048.0048.8548.85513,172
Oct 10, 202252.0052.0549.5050.0050.00569,960
Oct 07, 202250.0051.0049.7050.7050.70466,808
Oct 06, 202248.9050.2048.5049.6549.65489,521
Oct 04, 202247.8048.6047.3048.0548.05372,201
Oct 03, 202247.5548.1547.0047.0547.05199,037
Sep 30, 202247.1048.0046.8047.1047.10283,372
Sep 29, 202248.5050.0046.4047.1047.10365,419
Sep 28, 202247.4048.2547.0547.8547.85198,336
Sep 27, 202248.1548.6047.2047.7047.70344,532
Sep 26, 202249.0049.4546.8547.7547.75481,970
Sep 23, 202251.2051.6049.5049.7049.70369,842
Sep 22, 202250.4051.8550.1551.0051.00414,747
Sep 21, 202251.8052.8050.4550.9050.90508,758
Sep 20, 202252.0053.7051.6051.9551.951,125,445
Sep 19, 202249.5552.3549.5551.1551.15847,920
Sep 16, 202252.4552.8049.5050.2050.201,380,467
Sep 15, 202248.2555.1047.8552.9552.954,914,845
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement