Geojit Fin. Ser.

Geojit Financial Services Ltd Historical Data

NSEBSE

₹81.04

(2.28%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	76	77.69	75.16	75.73	5,334	4,10,11,089.85	2,71,985
18-Nov-2025	75.4	75.75	74.31	75.01	3,629	2,59,14,829.24	1,93,865
19-Nov-2025	75.01	75.7	74.67	75.18	2,145	2,88,43,156.79	2,19,866
20-Nov-2025	75.5	75.5	73.7	73.98	2,373	1,57,41,952.37	1,03,626
21-Nov-2025	73.29	74.29	72.51	72.59	3,730	1,64,01,908.49	1,48,035
24-Nov-2025	72.55	72.84	70.7	71.2	2,406	1,77,15,820.3	1,49,839
25-Nov-2025	71.25	71.35	70	70.4	3,324	2,27,17,927.64	2,13,651
26-Nov-2025	70.02	73.1	70.02	72.16	5,880	5,42,62,742.98	4,06,269
27-Nov-2025	72.2	72.8	68.6	70.52	7,607	15,73,89,347.86	10,53,582
28-Nov-2025	70.2	77.05	69.82	73.98	18,542	34,00,22,549.55	17,87,665
01-Dec-2025	74.5	74.56	72.32	72.72	3,367	2,19,92,423.88	1,62,138
02-Dec-2025	72.35	72.51	71.06	71.26	2,787	2,07,40,560.63	1,77,264
03-Dec-2025	70.96	71.88	70.01	70.51	3,127	2,44,23,352.51	2,11,771
04-Dec-2025	70.02	71.48	70.02	71.17	3,588	2,30,44,118.04	1,94,244
05-Dec-2025	71.1	71.64	70.5	70.73	2,136	1,01,28,274.53	50,023
08-Dec-2025	70.25	71.74	68.65	69.05	4,237	3,05,43,366.65	2,58,175
09-Dec-2025	68.9	69.83	67.71	69.67	3,936	2,79,17,621.08	2,28,462
10-Dec-2025	69.32	70.69	69.01	69.39	2,765	1,46,16,367.39	1,04,379
11-Dec-2025	69.39	70.59	69.05	70.17	3,205	2,19,64,086.19	1,29,611
12-Dec-2025	70.01	70.87	69.6	69.92	2,427	1,69,03,327.48	1,24,197
15-Dec-2025	69.99	78	67.49	75.44	1,90,883	6,94,13,21,279.57	4,41,32,455
16-Dec-2025	76.5	80.35	75.56	79.23	40,381	90,11,54,223.03	19,84,874
17-Dec-2025	79	82.6	78	81.04	34,626	80,50,39,614.67	13,76,734