Geojit Fin. Ser.

Geojit Financial Services Ltd Historical Data

NSEBSE

₹75.2

(3.60%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Dec-2025	79.85	80.85	78.8	79.15	10,254	17,80,66,029.34	7,25,339
19-Dec-2025	79.78	82.1	77.62	78.52	7,633	12,35,50,293.83	2,41,732
22-Dec-2025	79.29	79.38	77	78.28	8,513	8,69,95,326.53	5,40,383
23-Dec-2025	78.8	80.05	77.54	79.67	7,480	7,60,88,885.41	3,27,769
24-Dec-2025	79.67	80.45	77.6	77.92	6,574	4,86,95,293.47	2,39,675
26-Dec-2025	77.6	78.33	76.2	76.65	5,927	3,93,91,775.75	2,20,120
29-Dec-2025	76.2	78.65	74.15	74.69	8,225	5,59,09,192.59	3,66,193
30-Dec-2025	74.5	74.8	73.2	73.63	3,791	2,79,26,051.16	1,68,376
31-Dec-2025	74.49	75.35	73.7	74.23	4,560	6,82,22,074.23	5,07,790
01-Jan-2026	73.8	76	73.8	74.33	3,683	3,62,82,863.91	2,59,368
02-Jan-2026	74	76	74	75.77	13,327	5,51,27,388.12	3,70,462
05-Jan-2026	74.99	74.99	72.05	73.33	16,840	13,31,35,391.06	7,39,471
06-Jan-2026	73.68	73.68	72	72.59	9,026	6,10,76,044.28	4,22,370
07-Jan-2026	72.5	75.6	72.35	75.2	16,866	14,59,14,958.59	8,53,096