Geojit Fin. Ser.

Geojit Financial Services Ltd Historical Data

NSEBSE

₹91.05

(6.22%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	75.12	80.3	75.12	79.5	11,539	7,02,97,865.95	3,94,989
13-May-2025	79.48	81.2	79.21	80.58	10,469	6,37,71,473.79	2,88,065
14-May-2025	80.99	84.8	80.97	84.64	11,015	8,27,23,845.32	4,11,317
15-May-2025	84.95	85.2	82.62	83.1	8,202	5,16,52,637.38	2,79,776
16-May-2025	83.58	87.8	83.06	87.28	14,857	9,30,50,780.21	4,38,719
19-May-2025	88.8	89.33	86.59	87.59	15,810	10,19,39,763.01	4,82,108
20-May-2025	88.18	88.73	84.76	85.15	14,491	14,05,58,806.18	10,07,085
21-May-2025	85.15	87.84	84.98	86.55	8,345	4,95,32,608.21	1,84,130
22-May-2025	85.05	88.88	84.34	86.18	13,065	8,93,08,421.09	3,90,743
23-May-2025	86.28	88.85	86.28	87.36	7,626	5,40,45,723.54	2,29,318
26-May-2025	87.45	87.58	84.5	85.04	8,945	4,73,96,738.07	3,27,468
27-May-2025	84.89	87.6	84.51	86.95	8,379	7,39,15,538.14	3,51,702
28-May-2025	87.15	87.37	85.55	85.87	8,145	4,40,70,478.24	3,12,920
29-May-2025	86.75	87.45	84.7	85.27	11,819	6,77,36,341.11	4,09,576
30-May-2025	85.2	86.3	83.5	84.03	10,799	5,27,33,850.96	2,97,936
02-Jun-2025	84.1	87.4	84.1	85.04	19,706	13,45,84,675.67	9,53,525
03-Jun-2025	85.49	88.6	82.07	84	39,295	29,15,46,734.84	17,50,436
04-Jun-2025	84.8	86.35	83.94	84.82	20,305	11,42,99,417.59	6,32,333
05-Jun-2025	85.24	87.79	84.9	85.05	15,933	11,11,80,983.11	7,30,677
06-Jun-2025	85.4	87.6	84.97	85.72	24,427	22,63,79,680.47	16,22,990
09-Jun-2025	85.89	94.79	85.89	91.05	54,299	58,07,99,061.14	23,69,043