Geojit Fin. Ser.

Geojit Financial Services Ltd Historical Data

NSEBSE

₹63.7

(-1.32%)

Feb 26, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

26/01/2026

To Date

26/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	68.36	68.69	65	65.4	6,693	4,90,58,401.45	3,20,538
28-Jan-2026	65.67	69	65.67	68.4	3,950	4,22,40,719.44	3,14,781
29-Jan-2026	68.66	68.92	66.15	66.74	4,762	3,40,73,270.01	2,57,239
30-Jan-2026	66	68.05	65.45	67.81	4,428	2,93,00,445.51	2,07,312
01-Feb-2026	67.48	69.69	66.56	68.29	4,510	5,15,50,363.41	3,94,396
02-Feb-2026	68.29	70.4	66.24	69.84	3,815	3,42,26,992.43	2,70,336
03-Feb-2026	73.8	73.8	69.24	71.08	3,958	3,37,51,484.76	2,46,185
04-Feb-2026	70.18	72.4	70.18	72.15	3,225	3,03,46,521.92	2,51,278
05-Feb-2026	71.21	72.44	70.75	71.55	2,710	1,67,88,190.73	1,15,805
06-Feb-2026	70.68	71.62	70.3	71.17	1,785	1,42,79,860.62	1,15,829
09-Feb-2026	71.5	72.47	70.8	71.81	2,831	1,86,20,410.42	1,42,692
10-Feb-2026	71.81	72.96	71	71.87	3,638	3,77,04,464.6	2,79,169
11-Feb-2026	71.87	72.23	69.9	70.47	2,748	2,60,45,824.67	2,12,554
12-Feb-2026	69.51	71.04	69.51	70.74	1,503	1,32,95,801.75	97,488
13-Feb-2026	69.7	70.38	68.79	69.39	2,160	1,76,83,720.48	1,41,344
16-Feb-2026	69.35	69.35	65.36	67.19	4,948	4,52,29,670.01	3,03,973
17-Feb-2026	66.3	68.28	66.1	67.81	1,920	1,45,89,007.19	1,18,765
18-Feb-2026	68	68.39	67.45	68.15	1,761	1,49,57,993.6	1,00,351
19-Feb-2026	67.6	68.64	66.9	67.43	3,702	2,86,50,493.93	2,30,435
20-Feb-2026	67.2	67.61	65.8	66.06	2,594	2,32,48,562.41	1,75,981
23-Feb-2026	66.25	66.95	65.5	65.83	1,523	1,45,37,583.4	1,05,252
24-Feb-2026	65.5	66.9	65.01	65.41	1,978	1,95,87,564.29	1,39,042
25-Feb-2026	65.57	65.67	64.08	64.55	1,883	1,63,49,689.52	1,43,930