Geojit Financial Services Share Price History

Geojit Fin. Ser.

CMP as on 24-Sep-20 11:18

₹ 39.50
-1.90 -4.59%

Open

₹ 40.00

Turnover (lac)

₹ 84

Prev. Close

₹ 41.40

Day's Vol (shares)

₹ 2,13,058

Day's Range (₹)

₹ 39.15
₹ 40.70

CMP as on24-Sep-20 11:18

₹ 39.45
-1.95 -4.71%

Open

₹ 40.70

Turnover (lac)

₹ 5

Prev. Close

₹ 41.40

Day's Vol (shares)

₹ 43,466

Day's Range

₹ 38.80
₹ 40.70

Geojit Financial Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2020 38.20 42.70 38.10 41.40 12,652 114 918,111 4.65 3.25
22-Sep-2020 38 38.30 36.20 37.50 1,786 8.95 110,741 2.05 -0.50
21-Sep-2020 41.30 41.70 37.40 38.40 3,284 22.80 257,324 4.30 -2.90
18-Sep-2020 38.90 41.20 38.50 40.80 4,968 46.40 540,606 2.70 1.90
17-Sep-2020 38.80 39.30 38.40 38.60 577 3.45 58,118 0.90 -0.30
16-Sep-2020 38.40 39.70 38.20 38.80 3,772 10.10 175,772 1.55 0.40
15-Sep-2020 38.40 38.50 37.40 38.20 977 6.96 100,115 1.10 -0.20
14-Sep-2020 38 38.50 37.70 38 5,568 6.55 108,130 0.80 -0
11-Sep-2020 38.50 38.90 37.50 37.80 1,103 7.72 118,402 1.40 -0.70
10-Sep-2020 36.80 39.80 36.80 37.80 790 4.25 56,757 3 0.95
09-Sep-2020 37 37 35.30 36.70 1,341 9.61 168,438 1.70 -0.40
08-Sep-2020 37.70 38.20 36.80 37.10 1,381 7.30 117,084 1.40 -0.60
07-Sep-2020 38.80 38.90 36.90 37.30 1,593 8.28 147,626 2.05 -1.50
04-Sep-2020 38.40 39.60 38.40 38.70 2,703 15 216,481 1.20 0.30
03-Sep-2020 39.70 39.90 38.70 39.10 817 5.05 80,904 1.20 -0.70
02-Sep-2020 38.80 39.50 38.10 39 1,083 8.18 114,777 1.40 0.20
01-Sep-2020 38.10 39.50 37.50 38.70 3,285 12.40 157,685 2 0.55
31-Aug-2020 41.10 45.80 35.50 38.50 14,029 119 944,187 10.30 -2.60
28-Aug-2020 40.80 40.80 40 40.30 1,511 10.10 191,254 0.75 -0.50
27-Aug-2020 41.20 41.40 39.50 40.20 2,846 10.30 178,837 1.90 -1
26-Aug-2020 40.30 41.50 39.30 41.20 3,127 17.10 247,027 2.15 0.85
25-Aug-2020 41.60 41.80 40.10 40.20 2,000 13.40 212,071 1.70 -1.40
24-Aug-2020 41.80 41.90 40.60 41.30 3,192 13.60 190,990 1.35 -0.50