Advertisement
Advertisement
U.S. markets open in 3 hours 48 minutes
S&P Futures
4,013.50 +12.25 (+0.31%) Dow Futures
32,534.00 +100.00 (+0.31%) Nasdaq Futures
12,905.50 +15.25 (+0.12%) Russell 2000 Futures
1,757.20 +9.50 (+0.54%) Crude Oil
69.56 +0.30 (+0.43%) Gold
1,962.90 -20.90 (-1.05%)
Geojit Financial Services Limited (GEOJITFSL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 03:12PM IST. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 42.00 | 42.10 | 39.85 | 40.20 | 40.20 | 408,437 |
| Mar 24, 2023 | 42.10 | 42.45 | 41.70 | 41.80 | 41.80 | 188,968 |
| Mar 23, 2023 | 42.25 | 42.60 | 41.90 | 42.10 | 42.10 | 210,096 |
| Mar 22, 2023 | 42.40 | 42.60 | 41.90 | 42.10 | 42.10 | 298,702 |
| Mar 21, 2023 | 42.45 | 42.95 | 42.00 | 42.20 | 42.20 | 146,165 |
| Mar 20, 2023 | 50.50 | 50.50 | 41.55 | 42.20 | 42.20 | 339,965 |
| Mar 17, 2023 | 43.55 | 43.65 | 42.70 | 42.90 | 42.90 | 133,351 |
| Mar 16, 2023 | 43.75 | 43.75 | 42.55 | 42.90 | 42.90 | 217,353 |
| Mar 15, 2023 | 43.70 | 44.60 | 43.55 | 43.75 | 43.75 | 158,028 |
| Mar 14, 2023 | 44.50 | 44.60 | 43.40 | 43.50 | 43.50 | 275,927 |
| Mar 13, 2023 | 44.65 | 45.00 | 43.90 | 44.05 | 44.05 | 231,972 |
| Mar 10, 2023 | 44.65 | 45.20 | 44.40 | 44.90 | 44.90 | 226,182 |
| Mar 09, 2023 | 45.20 | 45.20 | 44.65 | 44.75 | 44.75 | 199,062 |
| Mar 08, 2023 | 44.90 | 45.25 | 44.60 | 45.00 | 45.00 | 138,721 |
| Mar 06, 2023 | 45.50 | 45.70 | 44.75 | 44.85 | 44.85 | 212,290 |
| Mar 03, 2023 | 45.00 | 45.65 | 44.70 | 45.35 | 45.35 | 304,131 |
| Mar 02, 2023 | 45.65 | 45.70 | 44.50 | 44.75 | 44.75 | 250,788 |
| Mar 01, 2023 | 46.00 | 46.00 | 44.85 | 45.55 | 45.55 | 261,630 |
| Feb 28, 2023 | 44.20 | 44.65 | 44.05 | 44.25 | 44.25 | 109,292 |
| Feb 27, 2023 | 44.85 | 44.85 | 44.05 | 44.30 | 44.30 | 107,536 |
| Feb 24, 2023 | 46.00 | 46.00 | 44.15 | 44.40 | 44.40 | 170,648 |
| Feb 23, 2023 | 45.00 | 46.15 | 44.40 | 45.70 | 45.70 | 217,300 |
| Feb 22, 2023 | 44.95 | 45.00 | 44.55 | 44.60 | 44.60 | 104,995 |
| Feb 21, 2023 | 45.40 | 45.40 | 44.70 | 45.00 | 45.00 | 168,290 |
| Feb 20, 2023 | 45.00 | 45.20 | 44.55 | 44.95 | 44.95 | 132,163 |
| Feb 17, 2023 | 45.20 | 45.35 | 44.70 | 45.00 | 45.00 | 259,750 |
| Feb 16, 2023 | 45.05 | 45.85 | 44.50 | 45.20 | 45.20 | 291,648 |
| Feb 15, 2023 | 44.70 | 45.35 | 44.55 | 45.05 | 45.05 | 188,595 |
| Feb 14, 2023 | 45.50 | 45.65 | 44.65 | 44.80 | 44.80 | 99,700 |
| Feb 13, 2023 | 45.40 | 45.65 | 44.65 | 45.25 | 45.25 | 78,912 |
| Feb 10, 2023 | 45.20 | 45.55 | 44.90 | 45.10 | 45.10 | 114,039 |
| Feb 09, 2023 | 45.40 | 45.40 | 44.60 | 45.10 | 45.10 | 87,789 |
| Feb 08, 2023 | 44.70 | 44.95 | 44.30 | 44.80 | 44.80 | 121,334 |
| Feb 07, 2023 | 44.80 | 45.00 | 44.25 | 44.40 | 44.40 | 141,490 |
| Feb 06, 2023 | 44.95 | 45.00 | 44.10 | 44.50 | 44.50 | 221,986 |
| Feb 03, 2023 | 44.55 | 45.00 | 43.90 | 44.35 | 44.35 | 215,696 |
| Feb 02, 2023 | 44.70 | 45.50 | 44.00 | 44.45 | 44.45 | 360,345 |
| Feb 01, 2023 | 45.95 | 46.30 | 44.70 | 44.95 | 44.95 | 354,787 |
| Jan 31, 2023 | 46.00 | 46.20 | 45.65 | 46.00 | 46.00 | 181,415 |
| Jan 30, 2023 | 46.65 | 46.65 | 45.60 | 45.90 | 45.90 | 138,774 |
| Jan 27, 2023 | 46.20 | 46.20 | 45.00 | 45.80 | 45.80 | 372,617 |
| Jan 25, 2023 | 47.00 | 47.00 | 45.65 | 46.20 | 46.20 | 376,943 |
| Jan 24, 2023 | 48.75 | 49.45 | 47.10 | 47.70 | 47.70 | 335,482 |
| Jan 23, 2023 | 49.60 | 49.75 | 48.55 | 48.75 | 48.75 | 205,756 |
| Jan 20, 2023 | 48.55 | 50.40 | 48.25 | 49.45 | 49.45 | 439,310 |
| Jan 19, 2023 | 48.80 | 49.00 | 48.50 | 48.60 | 48.60 | 123,771 |
| Jan 18, 2023 | 48.90 | 49.40 | 48.55 | 48.85 | 48.85 | 165,197 |
| Jan 17, 2023 | 49.50 | 49.75 | 48.10 | 48.65 | 48.65 | 365,215 |
| Jan 16, 2023 | 49.00 | 49.50 | 48.90 | 49.00 | 49.00 | 294,594 |
| Jan 13, 2023 | 49.25 | 49.70 | 48.20 | 48.70 | 48.70 | 371,659 |
| Jan 12, 2023 | 49.45 | 49.45 | 48.50 | 48.90 | 48.90 | 369,075 |
| Jan 11, 2023 | 50.10 | 50.70 | 48.25 | 48.95 | 48.95 | 578,277 |
| Jan 10, 2023 | 47.45 | 51.50 | 46.80 | 49.80 | 49.80 | 1,865,613 |
| Jan 09, 2023 | 47.50 | 47.65 | 47.05 | 47.15 | 47.15 | 110,995 |
| Jan 06, 2023 | 48.00 | 48.00 | 46.80 | 47.15 | 47.15 | 166,459 |
| Jan 05, 2023 | 48.50 | 48.50 | 47.40 | 47.70 | 47.70 | 162,687 |
| Jan 04, 2023 | 48.30 | 48.80 | 47.60 | 48.05 | 48.05 | 287,065 |
| Jan 03, 2023 | 47.85 | 48.25 | 47.50 | 47.95 | 47.95 | 272,638 |
| Jan 02, 2023 | 47.70 | 47.95 | 47.20 | 47.30 | 47.30 | 173,205 |
| Dec 30, 2022 | 47.85 | 47.85 | 47.10 | 47.30 | 47.30 | 161,534 |
| Dec 29, 2022 | 47.25 | 47.60 | 46.60 | 47.35 | 47.35 | 115,398 |
| Dec 28, 2022 | 47.60 | 47.80 | 47.05 | 47.30 | 47.30 | 202,987 |
| Dec 27, 2022 | 46.35 | 47.75 | 45.80 | 47.25 | 47.25 | 339,187 |
| Dec 26, 2022 | 44.30 | 46.10 | 44.25 | 45.75 | 45.75 | 277,064 |
| Dec 23, 2022 | 46.40 | 46.40 | 44.05 | 44.30 | 44.30 | 559,082 |
| Dec 22, 2022 | 47.05 | 47.50 | 46.00 | 46.45 | 46.45 | 570,705 |
| Dec 21, 2022 | 48.10 | 48.60 | 46.70 | 47.00 | 47.00 | 433,954 |
| Dec 20, 2022 | 48.10 | 48.70 | 47.85 | 48.15 | 48.15 | 266,635 |
| Dec 19, 2022 | 48.05 | 48.90 | 47.80 | 48.65 | 48.65 | 253,920 |
| Dec 16, 2022 | 48.60 | 48.90 | 47.75 | 48.05 | 48.05 | 383,953 |
| Dec 15, 2022 | 48.80 | 49.90 | 48.60 | 48.75 | 48.75 | 933,058 |
| Dec 14, 2022 | 47.60 | 50.20 | 47.45 | 48.65 | 48.65 | 1,981,914 |
| Dec 13, 2022 | 46.80 | 48.00 | 46.80 | 47.40 | 47.40 | 641,885 |
| Dec 12, 2022 | 47.15 | 47.20 | 46.70 | 46.95 | 46.95 | 274,123 |
| Dec 09, 2022 | 47.90 | 48.00 | 46.80 | 47.00 | 47.00 | 495,410 |
| Dec 08, 2022 | 47.90 | 48.20 | 47.20 | 47.50 | 47.50 | 355,038 |
| Dec 07, 2022 | 48.25 | 48.30 | 47.10 | 47.20 | 47.20 | 394,294 |
| Dec 06, 2022 | 47.90 | 48.35 | 47.75 | 48.20 | 48.20 | 355,967 |
| Dec 05, 2022 | 47.85 | 49.10 | 47.85 | 48.05 | 48.05 | 917,404 |
| Dec 02, 2022 | 48.40 | 48.40 | 47.50 | 47.65 | 47.65 | 514,969 |
| Dec 01, 2022 | 47.90 | 48.65 | 47.65 | 48.10 | 48.10 | 674,954 |
| Nov 30, 2022 | 47.10 | 48.30 | 46.85 | 47.65 | 47.65 | 755,419 |
| Nov 29, 2022 | 47.35 | 47.55 | 46.75 | 47.05 | 47.05 | 404,894 |
| Nov 28, 2022 | 46.80 | 47.60 | 46.60 | 47.15 | 47.15 | 475,276 |
| Nov 25, 2022 | 46.90 | 46.95 | 46.45 | 46.80 | 46.80 | 213,066 |
| Nov 24, 2022 | 46.85 | 46.95 | 46.15 | 46.60 | 46.60 | 285,146 |
| Nov 23, 2022 | 46.75 | 47.10 | 45.05 | 46.40 | 46.40 | 327,980 |
| Nov 22, 2022 | 47.05 | 48.00 | 46.55 | 46.75 | 46.75 | 383,925 |
| Nov 21, 2022 | 45.90 | 47.65 | 45.85 | 46.95 | 46.95 | 699,364 |
| Nov 18, 2022 | 45.80 | 46.00 | 45.70 | 45.85 | 45.85 | 148,816 |
| Nov 17, 2022 | 45.80 | 46.35 | 45.55 | 46.10 | 46.10 | 191,767 |
| Nov 16, 2022 | 46.25 | 46.85 | 45.40 | 45.70 | 45.70 | 414,176 |
| Nov 15, 2022 | 46.05 | 46.70 | 46.00 | 46.25 | 46.25 | 229,910 |
| Nov 14, 2022 | 46.85 | 46.85 | 45.60 | 46.15 | 46.15 | 331,818 |
| Nov 11, 2022 | 47.00 | 47.15 | 46.10 | 46.40 | 46.40 | 284,339 |
| Nov 10, 2022 | 46.45 | 46.75 | 46.00 | 46.25 | 46.25 | 323,095 |
| Nov 09, 2022 | 46.85 | 48.00 | 46.40 | 46.55 | 46.55 | 373,646 |
| Nov 07, 2022 | 47.20 | 47.45 | 46.35 | 46.45 | 46.45 | 760,211 |
| Nov 04, 2022 | 47.40 | 47.80 | 46.80 | 47.00 | 47.00 | 265,161 |
| Nov 03, 2022 | 47.15 | 47.70 | 46.80 | 47.05 | 47.05 | 308,165 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
