Geojit Financial Services Ltd GEOJITFSL

NSE · India · Finance

INR 75.48-1.11 (-1.45%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 75.70	-1.16%	INR 76.71	INR 77.90	INR 75.06	221.52K
2026-09-30	INR 76.59	-0.22%	INR 76.76	INR 78.29	INR 76.10	205.68K
2026-09-29	INR 76.76	-1.97%	INR 77.22	INR 79.28	INR 76.16	378.27K
2026-09-28	INR 78.30	-3.94%	INR 80.81	INR 80.81	INR 78.12	217.18K
2026-09-25	INR 81.51	+2.96%	INR 79.17	INR 83.24	INR 78.21	547.37K
2026-09-24	INR 79.17	-3.43%	INR 80.80	INR 80.80	INR 78.50	478.34K
2026-09-23	INR 81.98	+1.66%	INR 80.80	INR 83.12	INR 80.80	263.46K
2026-09-22	INR 80.64	-1.59%	INR 81.57	INR 82.69	INR 80.36	209.76K
2026-09-21	INR 81.94	-0.06%	INR 81.89	INR 82.74	INR 80.61	191.46K
2026-09-18	INR 81.99	+2.33%	INR 80.12	INR 83.50	INR 79.56	713.59K
2026-09-17	INR 80.12	+4.19%	INR 77.00	INR 81.32	INR 76.90	353.03K
2026-09-16	INR 76.90	-0.48%	INR 77.50	INR 78.00	INR 75.36	227.49K
2026-09-15	INR 77.27	-1.69%	INR 79.22	INR 79.99	INR 76.60	214.77K
2026-09-11	INR 78.60	-1.09%	INR 79.34	INR 79.74	INR 78.00	165.42K
2026-09-10	INR 79.47	-0.81%	INR 80.12	INR 80.93	INR 79.01	255.97K
2026-09-09	INR 80.12	-1.18%	INR 80.25	INR 81.25	INR 79.47	235.17K
2026-09-08	INR 81.08	-2.05%	INR 82.95	INR 83.04	INR 77.85	342.20K
2026-09-07	INR 82.78	+0.07%	INR 82.96	INR 83.68	INR 82.10	197.27K
2026-09-04	INR 82.72	-0.06%	INR 82.79	INR 83.90	INR 82.31	332.91K
2026-09-03	INR 82.77	+0.01%	INR 82.97	INR 86.50	INR 82.10	1.02M
2026-09-02	INR 82.76	-0.55%	INR 83.00	INR 83.22	INR 81.77	225.43K
2026-09-01	INR 83.22	-0.12%	INR 82.79	INR 84.09	INR 82.15	272.22K
2026-08-31	INR 83.32	-0.45%	INR 83.70	INR 84.97	INR 81.80	465.54K
2026-08-28	INR 83.70	+1.28%	INR 82.64	INR 85.25	INR 81.40	785.24K
2026-08-27	INR 82.64	+2.20%	INR 81.07	INR 83.47	INR 80.00	354.47K
2026-08-26	INR 80.86	+0.29%	INR 81.00	INR 81.48	INR 80.43	179.85K
2026-08-25	INR 80.63	-2.83%	INR 82.90	INR 83.84	INR 80.30	397.24K
2026-08-24	INR 82.98	+2.80%	INR 79.88	INR 85.30	INR 79.12	1.72M
2026-08-21	INR 80.72	-0.09%	INR 81.20	INR 81.64	INR 80.10	320.09K
2026-08-20	INR 80.79	+0.97%	INR 79.86	INR 82.90	INR 79.80	378.87K
2026-08-19	INR 80.01	-0.29%	INR 80.69	INR 81.03	INR 79.80	177.79K
2026-08-18	INR 80.24	+1.17%	INR 79.31	INR 81.61	INR 79.31	250.68K
2026-08-17	INR 79.31	-1.32%	INR 80.01	INR 81.50	INR 78.32	493.70K
2026-08-14	INR 80.37	+0.59%	INR 81.45	INR 81.45	INR 78.78	407.47K
2026-08-13	INR 79.90	+2.83%	INR 78.00	INR 81.50	INR 77.86	824.73K
2026-08-12	INR 77.70	+1.20%	INR 77.09	INR 78.17	INR 74.67	412.53K
2026-08-11	INR 76.78	-1.13%	INR 77.74	INR 78.48	INR 76.36	146.27K
2026-08-10	INR 77.66	+0.83%	INR 76.90	INR 79.35	INR 76.20	290.91K
2026-08-07	INR 77.02	-1.94%	INR 78.49	INR 78.94	INR 76.51	201.13K
2026-08-06	INR 78.54	+2.07%	INR 77.00	INR 79.80	INR 76.62	345.37K
2026-08-05	INR 76.95	-1.56%	INR 78.98	INR 79.63	INR 76.25	224.60K
2026-08-04	INR 78.17	+0.84%	INR 77.40	INR 79.80	INR 76.76	254.56K
2026-08-03	INR 77.52	+1.52%	INR 77.89	INR 77.89	INR 75.90	231.94K
2026-07-31	INR 76.36	+1.22%	INR 75.20	INR 77.40	INR 74.69	270.57K
2026-07-30	INR 75.44	+0.08%	INR 75.80	INR 76.90	INR 74.51	239.84K
2026-07-29	INR 75.38	+3.42%	INR 73.40	INR 76.10	INR 73.40	354.20K
2026-07-28	INR 72.89	-3.02%	INR 75.16	INR 76.70	INR 72.10	307.13K
2026-07-27	INR 75.16	-1.30%	INR 76.19	INR 77.98	INR 75.00	251.89K
2026-07-24	INR 76.15	-3.18%	INR 77.70	INR 78.44	INR 75.00	471.51K
2026-07-23	INR 78.65	-3.43%	INR 77.25	INR 79.70	INR 77.00	876.17K
2026-07-22	INR 81.44	-0.68%	INR 82.25	INR 82.81	INR 80.53	279.18K
2026-07-21	INR 82.00	-1.11%	INR 81.70	INR 83.90	INR 81.70	285.72K
2026-07-20	INR 82.92	+2.27%	INR 81.98	INR 83.92	INR 80.70	491.19K
2026-07-17	INR 81.08	-1.71%	INR 82.34	INR 82.34	INR 79.82	323.80K
2026-07-16	INR 82.49	+0.79%	INR 81.61	INR 83.56	INR 81.50	528.34K
2026-07-15	INR 81.84	+1.37%	INR 80.73	INR 82.49	INR 80.11	425.47K
2026-07-14	INR 80.73	-1.58%	INR 81.07	INR 82.80	INR 80.00	341.46K
2026-07-13	INR 82.03	+3.31%	INR 78.50	INR 82.40	INR 78.50	730.41K
2026-07-10	INR 79.40	+0.30%	INR 78.35	INR 80.09	INR 78.05	323.68K
2026-07-09	INR 79.16	+2.63%	INR 77.50	INR 79.62	INR 77.50	309.82K
2026-07-08	INR 77.13	-3.01%	INR 79.00	INR 79.86	INR 76.04	291.62K
2026-07-07	INR 79.52	-0.74%	INR 79.71	INR 80.57	INR 78.79	200.62K
2026-07-06	INR 80.11	+0.74%	INR 78.90	INR 80.49	INR 78.61	356.58K
2026-07-03	INR 79.52	+0.70%	INR 79.50	INR 81.00	INR 78.97	341.19K
2026-07-02	INR 78.97	+0.84%	INR 78.39	INR 79.20	INR 77.90	183.16K
2026-07-01	INR 78.31	+0.88%	INR 77.45	INR 79.44	INR 77.10	302.47K
2026-06-30	INR 77.63	+0.60%	INR 77.17	INR 78.54	INR 77.00	171.52K
2026-06-29	INR 77.17	-2.62%	INR 79.02	INR 79.53	INR 75.20	390.09K
2026-06-26	INR 79.25	0.00%	INR 79.25	INR 79.25	INR 79.25	0
2026-06-25	INR 79.25	+0.27%	INR 79.72	INR 80.00	INR 78.10	331.71K
2026-06-24	INR 79.04	+0.64%	INR 78.68	INR 79.75	INR 78.05	308.12K
2026-06-23	INR 78.54	-0.34%	INR 78.81	INR 81.00	INR 78.25	492.92K
2026-06-22	INR 78.81	+0.59%	INR 78.00	INR 80.53	INR 78.00	394.21K
2026-06-19	INR 78.35	+0.85%	INR 77.69	INR 78.99	INR 77.20	315.69K
2026-06-18	INR 77.69	-1.77%	INR 79.00	INR 79.83	INR 77.06	321.65K
2026-06-17	INR 79.09	+1.36%	INR 78.00	INR 79.50	INR 77.46	506.49K
2026-06-16	INR 78.03	+2.01%	INR 76.76	INR 79.39	INR 76.01	513.61K
2026-06-15	INR 76.49	+1.96%	INR 76.00	INR 78.10	INR 75.55	549.61K
2026-06-12	INR 75.02	+2.61%	INR 73.21	INR 75.28	INR 73.21	238.59K
2026-06-11	INR 73.11	+1.20%	INR 71.53	INR 73.51	INR 71.18	231.32K
2026-06-10	INR 72.24	-2.23%	INR 73.80	INR 75.34	INR 71.09	269.01K
2026-06-09	INR 73.89	+1.41%	INR 72.90	INR 74.63	INR 72.90	151.60K
2026-06-08	INR 72.86	-5.15%	INR 76.24	INR 76.24	INR 72.50	490.34K
2026-06-05	INR 76.82	+2.54%	INR 75.10	INR 77.50	INR 74.05	850.05K
2026-06-04	INR 74.92	+3.20%	INR 72.00	INR 75.75	INR 72.00	675.43K
2026-06-03	INR 72.60	+0.62%	INR 71.81	INR 73.04	INR 70.86	204.95K
2026-06-02	INR 72.15	+1.66%	INR 70.60	INR 72.50	INR 69.41	200.99K
2026-06-01	INR 70.97	-2.69%	INR 73.30	INR 73.69	INR 70.57	336.60K
2026-05-29	INR 72.93	-1.87%	INR 74.26	INR 75.11	INR 72.00	258.44K
2026-05-28	INR 74.32	0.00%	INR 74.32	INR 74.32	INR 74.32	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 75.70	-1.16%	INR 76.71	INR 77.90	INR 75.06	221.52K
2026-09-30	INR 76.59	-0.22%	INR 76.76	INR 78.29	INR 76.10	205.68K
2026-09-29	INR 76.76	-1.97%	INR 77.22	INR 79.28	INR 76.16	378.27K
2026-09-28	INR 78.30	-3.94%	INR 80.81	INR 80.81	INR 78.12	217.18K
2026-09-25	INR 81.51	+2.96%	INR 79.17	INR 83.24	INR 78.21	547.37K
2026-09-24	INR 79.17	-3.43%	INR 80.80	INR 80.80	INR 78.50	478.34K
2026-09-23	INR 81.98	+1.66%	INR 80.80	INR 83.12	INR 80.80	263.46K
2026-09-22	INR 80.64	-1.59%	INR 81.57	INR 82.69	INR 80.36	209.76K
2026-09-21	INR 81.94	-0.06%	INR 81.89	INR 82.74	INR 80.61	191.46K
2026-09-18	INR 81.99	+2.33%	INR 80.12	INR 83.50	INR 79.56	713.59K
2026-09-17	INR 80.12	+4.19%	INR 77.00	INR 81.32	INR 76.90	353.03K
2026-09-16	INR 76.90	-0.48%	INR 77.50	INR 78.00	INR 75.36	227.49K
2026-09-15	INR 77.27	-1.69%	INR 79.22	INR 79.99	INR 76.60	214.77K
2026-09-11	INR 78.60	-1.09%	INR 79.34	INR 79.74	INR 78.00	165.42K
2026-09-10	INR 79.47	-0.81%	INR 80.12	INR 80.93	INR 79.01	255.97K
2026-09-09	INR 80.12	-1.18%	INR 80.25	INR 81.25	INR 79.47	235.17K
2026-09-08	INR 81.08	-2.05%	INR 82.95	INR 83.04	INR 77.85	342.20K
2026-09-07	INR 82.78	+0.07%	INR 82.96	INR 83.68	INR 82.10	197.27K
2026-09-04	INR 82.72	-0.06%	INR 82.79	INR 83.90	INR 82.31	332.91K
2026-09-03	INR 82.77	+0.01%	INR 82.97	INR 86.50	INR 82.10	1.02M
2026-09-02	INR 82.76	-0.55%	INR 83.00	INR 83.22	INR 81.77	225.43K
2026-09-01	INR 83.22	-0.12%	INR 82.79	INR 84.09	INR 82.15	272.22K
2026-08-31	INR 83.32	-0.45%	INR 83.70	INR 84.97	INR 81.80	465.54K
2026-08-28	INR 83.70	+1.28%	INR 82.64	INR 85.25	INR 81.40	785.24K
2026-08-27	INR 82.64	+2.20%	INR 81.07	INR 83.47	INR 80.00	354.47K
2026-08-26	INR 80.86	+0.29%	INR 81.00	INR 81.48	INR 80.43	179.85K
2026-08-25	INR 80.63	-2.83%	INR 82.90	INR 83.84	INR 80.30	397.24K
2026-08-24	INR 82.98	+2.80%	INR 79.88	INR 85.30	INR 79.12	1.72M
2026-08-21	INR 80.72	-0.09%	INR 81.20	INR 81.64	INR 80.10	320.09K
2026-08-20	INR 80.79	+0.97%	INR 79.86	INR 82.90	INR 79.80	378.87K
2026-08-19	INR 80.01	-0.29%	INR 80.69	INR 81.03	INR 79.80	177.79K
2026-08-18	INR 80.24	+1.17%	INR 79.31	INR 81.61	INR 79.31	250.68K
2026-08-17	INR 79.31	-1.32%	INR 80.01	INR 81.50	INR 78.32	493.70K
2026-08-14	INR 80.37	+0.59%	INR 81.45	INR 81.45	INR 78.78	407.47K
2026-08-13	INR 79.90	+2.83%	INR 78.00	INR 81.50	INR 77.86	824.73K
2026-08-12	INR 77.70	+1.20%	INR 77.09	INR 78.17	INR 74.67	412.53K
2026-08-11	INR 76.78	-1.13%	INR 77.74	INR 78.48	INR 76.36	146.27K
2026-08-10	INR 77.66	+0.83%	INR 76.90	INR 79.35	INR 76.20	290.91K
2026-08-07	INR 77.02	-1.94%	INR 78.49	INR 78.94	INR 76.51	201.13K
2026-08-06	INR 78.54	+2.07%	INR 77.00	INR 79.80	INR 76.62	345.37K
2026-08-05	INR 76.95	-1.56%	INR 78.98	INR 79.63	INR 76.25	224.60K
2026-08-04	INR 78.17	+0.84%	INR 77.40	INR 79.80	INR 76.76	254.56K
2026-08-03	INR 77.52	+1.52%	INR 77.89	INR 77.89	INR 75.90	231.94K
2026-07-31	INR 76.36	+1.22%	INR 75.20	INR 77.40	INR 74.69	270.57K
2026-07-30	INR 75.44	+0.08%	INR 75.80	INR 76.90	INR 74.51	239.84K
2026-07-29	INR 75.38	+3.42%	INR 73.40	INR 76.10	INR 73.40	354.20K
2026-07-28	INR 72.89	-3.02%	INR 75.16	INR 76.70	INR 72.10	307.13K
2026-07-27	INR 75.16	-1.30%	INR 76.19	INR 77.98	INR 75.00	251.89K
2026-07-24	INR 76.15	-3.18%	INR 77.70	INR 78.44	INR 75.00	471.51K
2026-07-23	INR 78.65	-3.43%	INR 77.25	INR 79.70	INR 77.00	876.17K
2026-07-22	INR 81.44	-0.68%	INR 82.25	INR 82.81	INR 80.53	279.18K
2026-07-21	INR 82.00	-1.11%	INR 81.70	INR 83.90	INR 81.70	285.72K
2026-07-20	INR 82.92	+2.27%	INR 81.98	INR 83.92	INR 80.70	491.19K
2026-07-17	INR 81.08	-1.71%	INR 82.34	INR 82.34	INR 79.82	323.80K
2026-07-16	INR 82.49	+0.79%	INR 81.61	INR 83.56	INR 81.50	528.34K
2026-07-15	INR 81.84	+1.37%	INR 80.73	INR 82.49	INR 80.11	425.47K
2026-07-14	INR 80.73	-1.58%	INR 81.07	INR 82.80	INR 80.00	341.46K
2026-07-13	INR 82.03	+3.31%	INR 78.50	INR 82.40	INR 78.50	730.41K
2026-07-10	INR 79.40	+0.30%	INR 78.35	INR 80.09	INR 78.05	323.68K
2026-07-09	INR 79.16	+2.63%	INR 77.50	INR 79.62	INR 77.50	309.82K
2026-07-08	INR 77.13	-3.01%	INR 79.00	INR 79.86	INR 76.04	291.62K
2026-07-07	INR 79.52	-0.74%	INR 79.71	INR 80.57	INR 78.79	200.62K
2026-07-06	INR 80.11	+0.74%	INR 78.90	INR 80.49	INR 78.61	356.58K
2026-07-03	INR 79.52	+0.70%	INR 79.50	INR 81.00	INR 78.97	341.19K
2026-07-02	INR 78.97	+0.84%	INR 78.39	INR 79.20	INR 77.90	183.16K
2026-07-01	INR 78.31	+0.88%	INR 77.45	INR 79.44	INR 77.10	302.47K
2026-06-30	INR 77.63	+0.60%	INR 77.17	INR 78.54	INR 77.00	171.52K
2026-06-29	INR 77.17	-2.62%	INR 79.02	INR 79.53	INR 75.20	390.09K
2026-06-26	INR 79.25	0.00%	INR 79.25	INR 79.25	INR 79.25	0
2026-06-25	INR 79.25	+0.27%	INR 79.72	INR 80.00	INR 78.10	331.71K
2026-06-24	INR 79.04	+0.64%	INR 78.68	INR 79.75	INR 78.05	308.12K
2026-06-23	INR 78.54	-0.34%	INR 78.81	INR 81.00	INR 78.25	492.92K
2026-06-22	INR 78.81	+0.59%	INR 78.00	INR 80.53	INR 78.00	394.21K
2026-06-19	INR 78.35	+0.85%	INR 77.69	INR 78.99	INR 77.20	315.69K
2026-06-18	INR 77.69	-1.77%	INR 79.00	INR 79.83	INR 77.06	321.65K
2026-06-17	INR 79.09	+1.36%	INR 78.00	INR 79.50	INR 77.46	506.49K
2026-06-16	INR 78.03	+2.01%	INR 76.76	INR 79.39	INR 76.01	513.61K
2026-06-15	INR 76.49	+1.96%	INR 76.00	INR 78.10	INR 75.55	549.61K
2026-06-12	INR 75.02	+2.61%	INR 73.21	INR 75.28	INR 73.21	238.59K
2026-06-11	INR 73.11	+1.20%	INR 71.53	INR 73.51	INR 71.18	231.32K
2026-06-10	INR 72.24	-2.23%	INR 73.80	INR 75.34	INR 71.09	269.01K
2026-06-09	INR 73.89	+1.41%	INR 72.90	INR 74.63	INR 72.90	151.60K
2026-06-08	INR 72.86	-5.15%	INR 76.24	INR 76.24	INR 72.50	490.34K
2026-06-05	INR 76.82	+2.54%	INR 75.10	INR 77.50	INR 74.05	850.05K
2026-06-04	INR 74.92	+3.20%	INR 72.00	INR 75.75	INR 72.00	675.43K
2026-06-03	INR 72.60	+0.62%	INR 71.81	INR 73.04	INR 70.86	204.95K
2026-06-02	INR 72.15	+1.66%	INR 70.60	INR 72.50	INR 69.41	200.99K
2026-06-01	INR 70.97	-2.69%	INR 73.30	INR 73.69	INR 70.57	336.60K
2026-05-29	INR 72.93	-1.87%	INR 74.26	INR 75.11	INR 72.00	258.44K
2026-05-28	INR 74.32	0.00%	INR 74.32	INR 74.32	INR 74.32	0