Geojit Fin. Ser.

Geojit Financial Services Ltd Historical Data

NSEBSE

₹75.53

(-1.47%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jul-2025	84.99	85.58	84.29	85	5,290	3,58,21,428.31	2,07,390
10-Jul-2025	85.37	86.04	84.79	85.26	4,928	4,21,49,174.02	2,75,535
11-Jul-2025	84	84.52	81.4	81.89	8,100	5,54,00,658.68	4,18,393
14-Jul-2025	82	82.7	81.12	82.27	5,209	3,15,50,994.83	1,98,552
15-Jul-2025	82.24	83.45	81.6	82.29	7,441	5,62,50,573.91	3,57,975
16-Jul-2025	80	80	75.25	75.8	27,998	28,43,05,185.74	20,16,200
17-Jul-2025	76.05	77.8	76	76.66	11,774	10,03,17,109.96	5,47,216
18-Jul-2025	76.94	77.19	75.31	75.53	9,619	7,27,48,929.69	5,15,911