Geojit Fin. Ser.

Geojit Financial Services Ltd Historical Data

NSEBSE

₹85

(0.41%)

Jul 9, 2025|03:59:28 PM

Invest wise with Expert advice

From Date

09/06/2025

To Date

09/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	85.89	94.79	85.89	91.05	54,299	58,07,99,061.14	23,69,043
10-Jun-2025	91.58	92.75	87.26	87.7	28,833	27,01,68,613.36	15,12,613
11-Jun-2025	88.2	88.49	86.1	86.8	21,240	14,95,23,618.73	8,49,680
12-Jun-2025	87.3	88.46	83.4	83.78	14,476	13,24,40,398.23	7,72,389
13-Jun-2025	81.97	82.64	80.57	81.53	21,682	14,56,79,434.14	9,03,073
16-Jun-2025	81.9	83.72	79.52	83.39	13,562	10,54,81,675.71	5,39,033
17-Jun-2025	83.7	84.8	81.4	83.08	12,352	10,28,39,559.92	5,78,151
18-Jun-2025	82.9	83	79.71	80.63	10,125	9,05,59,243.18	4,50,345
19-Jun-2025	80.62	81.54	78.27	78.54	7,521	5,90,30,364.45	2,86,036
20-Jun-2025	78.31	80.09	78.11	79.8	6,147	3,85,62,005.24	1,64,460
23-Jun-2025	79	80.88	78.4	80.37	7,173	5,78,23,296.29	2,82,621
24-Jun-2025	81.95	84.4	80.3	82.4	20,565	22,96,39,268.64	8,60,650
25-Jun-2025	83.05	86.48	83.01	86.06	15,577	11,80,08,636.87	5,87,279
26-Jun-2025	86.49	87.28	84.32	85.3	6,729	5,78,53,294.83	2,75,432
27-Jun-2025	84.75	86.81	84.75	86.18	6,827	5,82,71,586.81	2,84,248
30-Jun-2025	86.45	87.21	85.75	86.11	6,751	5,34,09,370.74	2,84,831
01-Jul-2025	86.19	87.71	85.59	86.19	5,862	5,82,32,900.64	2,55,089
02-Jul-2025	86.19	86.64	84.61	85.2	4,476	3,86,85,800.25	1,80,821
03-Jul-2025	85.3	86.72	84.82	86.26	5,207	4,99,72,556.41	2,07,075
04-Jul-2025	86.4	86.82	85.12	85.95	4,127	3,74,22,905.84	2,13,455
07-Jul-2025	85.9	87.2	84.97	85.33	6,082	4,10,70,540.12	1,97,984
08-Jul-2025	85.33	86.44	83.56	84.65	6,240	4,37,73,716.46	2,39,335