Geojit Fin. Ser.

Geojit Financial Services Ltd Historical Data

NSEBSE

₹79.48

(-0.25%)

Oct 15, 2025|09:07:21 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	74.8	76.5	74.75	76.11	5,853	3,67,71,642.55	2,49,455
16-Sep-2025	76.44	77.18	75.67	76.76	4,241	2,63,81,887.06	1,86,528
17-Sep-2025	77.18	77.8	75.1	76.36	5,130	2,62,48,610.29	1,81,064
18-Sep-2025	76.36	77.2	76.3	76.8	2,760	1,41,70,988.83	1,13,937
19-Sep-2025	76.94	78.95	74.54	77.35	8,079	5,23,17,631.55	2,81,504
22-Sep-2025	76.66	77.64	75.75	76.33	5,896	2,12,02,062.17	1,42,427
23-Sep-2025	76.5	85.39	75.92	82.5	47,398	33,15,16,837.49	14,09,893
24-Sep-2025	82.94	84.88	80	80.43	24,762	11,25,39,350.92	3,85,990
25-Sep-2025	79.79	80.4	78.14	78.53	11,070	3,89,33,874.11	2,59,596
26-Sep-2025	78.11	79.66	76.63	79.09	19,616	7,55,50,519.83	5,03,463
29-Sep-2025	79.09	81.1	76.68	77.93	19,349	9,47,65,076.38	6,32,187
30-Sep-2025	78	78.8	77.45	78.35	7,035	2,26,81,425.16	1,09,961
01-Oct-2025	77.75	79.21	77.5	78.15	7,254	2,59,02,470.78	1,56,765
03-Oct-2025	77.85	80.75	77.85	79.3	13,160	5,02,08,892.99	2,84,070
06-Oct-2025	79.3	79.55	77.7	78.33	9,666	2,64,64,638.4	1,91,931
07-Oct-2025	77.55	78.64	77.55	78.11	3,756	1,85,40,262.17	1,54,053
08-Oct-2025	77.6	79.67	77.6	78.58	4,036	1,99,52,159.04	1,11,900
09-Oct-2025	78.75	78.85	77.18	77.6	5,107	1,80,63,754.69	1,21,843
10-Oct-2025	77.5	78.67	77.5	77.98	2,535	1,36,58,652.01	85,423
13-Oct-2025	77.98	79.98	77.5	78.2	8,044	2,65,98,568.38	1,31,686
14-Oct-2025	78.2	82.39	78.2	79.68	20,047	12,31,50,394.27	5,69,730