Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Geojit Financial Services Limited (GEOJITFSL.NS)

77.69
+0.28
+(0.36%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202577.8078.8176.5077.6977.69627,386
Apr 21, 202575.0277.7073.8277.4177.411,211,574
Apr 17, 202573.1075.6072.4074.4274.42762,279
Apr 16, 202572.8073.9772.2473.1073.10329,642
Apr 15, 202571.4772.7070.8272.0872.08626,568
Apr 11, 202570.0171.2168.9670.3370.33529,795
Apr 9, 202570.0070.1267.8768.9668.96314,497
Apr 8, 202570.8070.8068.6570.3970.39432,741
Apr 7, 202565.2568.4965.0167.8967.89945,610
Apr 4, 202574.8077.8070.2171.2071.20980,529
Apr 3, 202572.3776.0071.5575.4475.44969,953
Apr 2, 202572.4873.3070.6072.6972.69463,864
Apr 1, 202571.6573.3370.7572.6372.63393,750
Mar 28, 202571.9073.8971.0171.6571.65830,229
Mar 27, 202570.2972.8469.3071.9071.901,499,564
Mar 26, 202572.0072.9969.7569.9869.98812,321
Mar 25, 202575.9477.2970.8571.4271.421,112,197
Mar 24, 202575.9078.2574.5075.4475.44912,728
Mar 21, 202571.0076.0071.0074.9874.98842,749
Mar 20, 202570.9574.5570.2571.5271.521,057,918
Mar 19, 202565.5070.6965.5069.9169.91936,025
Mar 18, 202561.2661.2661.2661.2661.26-
Mar 17, 202567.0068.7960.7361.2661.261,650,947
Mar 13, 202568.8169.0566.0066.4166.41510,023
Mar 12, 202567.0669.8067.0668.7868.78635,171
Mar 11, 202572.6572.9065.9767.0667.061,123,903
Mar 10, 202578.1179.5072.1073.0473.04851,351
Mar 7, 202575.9381.0075.0678.8678.86881,561
Mar 6, 202574.5077.3174.5075.9875.98559,636
Mar 5, 202571.0174.6870.9974.2774.27280,007
Mar 4, 202570.0073.9469.3071.3071.30291,162
Mar 3, 202571.3473.2367.2671.3571.35846,321
Feb 28, 202572.6273.9970.2071.3471.34398,086
Feb 27, 202575.3576.3371.4173.3073.30567,563
Feb 25, 202577.6481.0074.9775.9675.96651,978
Feb 24, 202577.5079.8475.8177.6377.63253,116
Feb 21, 202580.7582.3277.8078.4678.46476,678
Feb 20, 202577.4384.7877.2581.6881.681,082,330
Feb 19, 202575.7778.2875.2677.3377.33390,131
Feb 18, 202576.0177.3873.3675.2675.26507,901
Feb 17, 202576.0179.7974.0776.1376.13678,559
Feb 14, 202581.6982.6875.8177.3977.39435,696
Feb 13, 202583.0083.8380.5881.2681.26282,279
Feb 12, 202581.1083.6877.7181.5381.53653,195
Feb 11, 202587.5487.7181.0582.0882.08556,358
Feb 10, 202589.7890.7585.6087.0287.02272,555
Feb 7, 202591.9092.0888.9689.9489.94316,761
Feb 6, 202591.2592.7489.7090.4690.46296,199
Feb 5, 202589.4392.7589.4290.7390.73326,391
Feb 4, 202588.6092.8088.6089.7589.75307,093
Feb 3, 202593.2593.2586.9287.1887.18459,996
Feb 1, 202589.0098.1689.0094.1594.15412,514
Jan 31, 202588.6090.5486.5989.2489.24888,630
Jan 30, 202595.3096.9189.6992.3192.31324,303
Jan 29, 202591.0095.9191.0095.5295.52314,661
Jan 28, 202592.0093.0186.0090.2590.25450,974
Jan 27, 202594.1095.2590.6091.8791.87297,390
Jan 24, 202598.0199.4695.0095.4795.47182,606
Jan 23, 202598.5099.9497.2498.1898.18188,776
Jan 22, 2025100.00101.2995.3297.0897.08398,212
Jan 21, 2025105.00105.0099.89100.16100.16313,848
Jan 20, 2025103.10105.30103.10104.39104.39202,680
Jan 17, 2025105.50106.45103.21104.04104.04371,247
Jan 16, 2025104.51106.75102.70103.45103.45313,630
Jan 15, 2025102.59105.95101.55105.00105.00210,475
Jan 14, 2025102.80104.60100.40102.14102.14324,356
Jan 13, 2025103.75105.9599.80100.61100.61515,463
Jan 10, 2025105.01106.02101.70105.05105.05465,903
Jan 9, 2025106.50108.68105.25105.68105.68210,836
Jan 8, 2025109.80110.30105.50106.79106.79360,009
Jan 7, 2025109.38111.00108.33109.85109.85303,974
Jan 6, 2025116.34116.34107.20108.32108.32608,654
Jan 3, 2025118.35118.68115.50115.63115.63232,166
Jan 2, 2025117.75119.30117.00117.64117.64196,000
Jan 1, 2025116.39119.90115.40119.07119.07202,774
Dec 31, 2024114.09117.00112.05115.66115.66206,435
Dec 30, 2024114.46116.99112.75114.09114.09365,092
Dec 27, 2024115.15116.00112.86113.49113.49157,951
Dec 26, 2024115.97118.13114.00114.66114.66247,908
Dec 24, 2024114.70115.90113.60115.09115.09187,826
Dec 23, 2024114.92117.80112.06114.64114.64718,892
Dec 20, 2024119.10120.18113.25113.89113.89544,037
Dec 19, 2024117.00120.83116.24119.21119.21417,426
Dec 18, 2024121.80122.70117.00118.36118.36436,635
Dec 17, 2024122.82124.99121.23121.92121.92402,652
Dec 16, 2024124.88126.72120.80121.74121.74593,254
Dec 13, 2024127.50127.51123.35124.75124.75511,326
Dec 12, 2024129.00131.90127.00128.06128.06739,071
Dec 11, 2024129.05133.40127.00127.47127.47611,182
Dec 10, 2024135.50135.67123.91129.24129.24868,343
Dec 9, 2024129.00137.80127.91134.70134.701,193,592
Dec 6, 2024128.31130.40127.65128.40128.40301,482
Dec 5, 2024127.54133.00122.85128.13128.131,106,688
Dec 4, 2024126.55126.60123.30125.34125.34352,738
Dec 3, 2024125.50127.45123.59125.67125.67370,672
Dec 2, 2024119.40126.30118.28125.30125.30641,332
Nov 29, 2024121.70122.70115.96118.76118.76415,595
Nov 28, 2024121.00123.69120.00121.18121.18287,779
Nov 27, 2024120.13121.50119.00121.14121.14244,391
Nov 26, 2024116.81121.94115.62120.14120.14436,216
Nov 25, 2024122.00124.85116.00116.98116.98851,086
Nov 22, 2024110.00118.63108.71118.63118.63513,868
Nov 21, 2024112.25113.49104.50107.85107.85579,123
Nov 19, 2024112.00115.38111.50112.65112.65382,754
Nov 18, 2024114.55115.19109.34111.45111.45470,652
Nov 14, 2024114.24117.24111.50114.62114.62401,555
Nov 13, 2024116.30118.41113.01113.87113.87685,382
Nov 12, 2024122.00123.40116.51118.66118.66666,367
Nov 11, 2024123.69123.69120.61121.36121.36432,787
Nov 8, 2024128.50129.07123.31124.07124.07533,645
Nov 7, 2024133.86136.60128.10129.08129.08626,461
Nov 6, 2024129.90134.48127.57133.86133.86639,464
Nov 5, 2024127.45129.54126.03127.10127.10518,511
Nov 4, 2024129.61129.61125.80126.95126.95374,412
Nov 1, 2024127.51131.30127.51130.52130.52206,401
Oct 31, 2024129.45130.50125.70127.13127.13412,752
Oct 30, 2024123.35128.99123.35127.68127.68441,181
Oct 29, 2024124.01126.21120.51123.35123.35382,139
Oct 28, 2024122.70127.55121.68125.52125.52788,206
Oct 25, 2024122.50125.38115.71121.54121.54895,066
Oct 24, 2024131.20132.00124.00124.81124.81475,343
Oct 23, 2024123.98134.75123.11131.19131.191,342,973
Oct 22, 2024134.00135.40120.02122.50122.502,136,288
Oct 21, 2024141.40144.49131.80133.36133.361,033,689
Oct 18, 2024148.00148.38140.00141.44141.441,956,976
Oct 17, 2024145.55153.00142.32148.58148.584,631,436
Oct 16, 2024135.00146.96130.87144.64144.643,151,363
Oct 15, 2024137.59138.50131.82133.60133.60776,174
Oct 14, 2024137.94140.36136.16137.06137.06439,704
Oct 11, 2024135.98141.50135.50137.94137.94720,754
Oct 10, 2024141.00141.40135.00135.74135.74445,356
Oct 9, 2024140.00142.90138.01139.27139.27607,646
Oct 8, 2024133.39142.38128.50139.43139.431,617,027
Oct 7, 2024147.49147.49133.85133.91133.912,033,665
Oct 4, 2024148.46152.17141.52148.73148.731,732,257
Oct 3, 2024145.76153.97145.15147.73147.733,252,122
Oct 1, 2024140.72151.26140.46150.43150.432,861,140
Sep 30, 2024141.71141.81136.81138.91138.91569,989
Sep 27, 2024151.50156.80150.00155.02155.02779,465
Sep 26, 2024156.86156.86151.00151.76151.76774,356
Sep 25, 2024150.50162.00148.00158.11158.111,848,491
Sep 24, 2024153.00156.70148.75150.09150.09915,613
Sep 23, 2024155.81156.84150.82153.05153.05840,267
Sep 20, 2024156.00157.63149.26154.42154.421,572,833
Sep 19, 2024163.99163.99146.63152.47152.472,238,269
Sep 18, 2024157.40165.00155.02162.93162.933,142,409
Sep 17, 2024171.00177.00152.18155.76155.764,765,706
Sep 16, 2024162.95171.50160.35169.09169.092,978,905
Sep 13, 2024158.02164.40157.83162.19162.191,854,044
Sep 12, 2024156.40160.80154.51158.02158.021,606,195
Sep 11, 2024159.81163.80154.55156.72156.722,130,851
Sep 10, 2024158.70166.90158.01160.32160.322,921,238
Sep 9, 2024161.66162.80156.19158.70158.702,557,486
Sep 6, 2024162.41165.00156.01161.17161.173,917,828
Sep 5, 2024168.80168.88157.87163.88163.888,552,431
Sep 4, 2024158.00174.81155.40170.58170.5833,564,380
Sep 3, 2024136.30162.75135.10157.13157.1326,383,863
Sep 2, 2024132.80138.00131.15135.90135.904,704,475
Aug 30, 2024129.20132.90124.40131.79131.793,503,039
Aug 29, 2024130.51133.00127.03128.83128.833,939,916
Aug 28, 2024123.39132.00123.00128.68128.6810,132,943
Aug 27, 2024121.60123.20119.42122.48122.481,923,261
Aug 26, 2024113.85124.40113.84120.76120.766,573,724
Aug 23, 2024114.58114.58110.90112.75112.75780,310
Aug 22, 2024112.41117.58112.08114.31114.312,662,099
Aug 21, 2024110.28113.00108.63111.87111.871,625,768
Aug 20, 2024112.85113.00106.40110.28110.281,826,452
Aug 19, 2024103.85105.90101.61104.92104.921,204,078
Aug 16, 2024102.35103.28100.86102.32102.32475,827
Aug 14, 2024102.47102.4798.31100.30100.30578,619
Aug 13, 2024104.29104.74100.70101.13101.13700,155
Aug 12, 2024104.10104.6099.78102.96102.96868,988
Aug 9, 2024111.69111.69104.06104.68104.681,080,560
Aug 8, 2024105.46111.00104.20109.99109.991,089,829
Aug 7, 2024104.30106.37102.36105.17105.17788,541
Aug 6, 2024104.25107.85102.01102.75102.75783,773
Aug 5, 2024106.20107.35102.32103.49103.491,141,818
Aug 2, 2024106.00111.27105.24110.80110.80828,301
Aug 1, 2024111.43112.63108.14108.42108.42643,672
Jul 31, 2024112.00112.44110.00110.39110.39604,655
Jul 30, 2024115.80115.80112.12112.82112.82760,537
Jul 29, 2024118.65120.69114.52115.08115.082,241,518
Jul 26, 2024113.45115.39113.23113.61113.61898,930
Jul 25, 2024113.35116.34112.21113.37113.371,398,409
Jul 24, 2024108.70115.99108.20113.34113.341,493,813
Jul 23, 2024112.30112.40102.06108.81108.811,996,606
Jul 22, 2024111.55113.54108.34111.46111.461,138,217
Jul 19, 2024116.45116.86111.15111.55111.551,781,775
Jul 18, 2024118.60121.00115.56116.45116.452,657,487
Jul 16, 2024123.36125.50116.50117.67117.675,074,435
Jul 15, 2024109.50124.80107.48121.57121.5723,073,936
Jul 12, 2024105.85107.92102.95105.48105.481,542,946
Jul 11, 2024101.45105.60101.02104.92104.921,368,077
Jul 10, 2024101.10101.9097.80100.63100.63968,868
Jul 9, 202499.40102.6099.40101.16101.16864,259
Jul 8, 202498.2799.2496.8198.9398.93563,765
Jul 5, 202498.5299.4097.5398.2798.27481,826
Jul 4, 2024101.40102.6097.9598.5298.521,268,951
Jul 3, 202497.25100.6497.01100.37100.37935,320
Jul 2, 2024103.55103.9096.0096.4996.492,497,934
Jul 1, 2024102.55104.60102.05104.03104.03636,052
Jun 28, 2024103.75104.40102.75103.97103.97387,940
Jun 27, 2024103.74107.30102.74103.45103.451,129,382
Jun 26, 2024105.70106.29103.06103.67103.67988,648
Jun 25, 2024113.30113.40104.20104.83104.831,809,886
Jun 24, 2024107.81113.96106.82112.50112.502,714,347
Jun 21, 2024108.90109.53105.53108.03108.031,165,118
Jun 20, 2024106.34110.86105.69108.06108.061,919,332
Jun 19, 2024101.21109.78101.00106.34106.342,626,397
Jun 18, 2024102.65104.31101.02101.22101.22557,745
Jun 14, 2024102.80103.39101.51102.59102.59531,839
Jun 13, 2024104.60104.60101.35102.22102.22482,582
Jun 12, 2024104.30104.30102.01103.32103.32848,615
Jun 11, 2024102.00103.70100.41103.27103.271,071,164
Jun 10, 202498.95102.5098.95101.03101.031,144,910
Jun 7, 202496.0099.9094.4098.8098.80848,009
Jun 6, 202493.0096.9593.0095.5095.50863,108
Jun 5, 202486.5093.6085.0092.3592.351,175,940
Jun 4, 202497.9597.9579.3584.4584.452,027,193
Jun 3, 2024103.10103.9097.4098.0598.05737,433
May 31, 202499.45100.4597.0099.0599.05556,518
May 30, 202499.7599.8097.6599.1599.15533,832
May 29, 202498.70101.5598.1099.7599.75483,983
May 28, 2024102.70102.7097.5098.5098.50752,722
May 27, 2024103.20103.6099.75101.15101.15831,898
May 24, 2024104.40105.65102.55103.10103.10689,055
May 23, 2024104.60104.95101.80103.70103.701,275,751
May 22, 2024108.00109.70103.70104.35104.351,544,567
May 21, 2024108.95116.10106.45108.00108.003,292,866
May 17, 2024108.00109.95105.55106.10106.10986,175
May 16, 2024107.60109.45106.80108.00108.001,152,665
May 15, 2024107.00109.35106.10107.10107.101,683,849
May 14, 202498.45106.2098.40105.00105.002,200,180
May 13, 2024100.10100.4095.2598.4098.402,143,921
May 10, 202499.00102.2096.90100.90100.901,543,022
May 9, 2024104.80104.8097.3599.7599.751,474,745
May 8, 2024103.10105.95101.60104.60104.601,546,111
May 7, 2024104.15106.7099.20102.55102.552,429,233
May 6, 2024107.00107.20101.00103.35103.352,503,803
May 3, 2024107.45110.60103.30105.30105.304,512,100
May 2, 2024102.00111.20101.40106.65106.6517,952,020
Apr 30, 202498.3098.9095.5096.6096.602,002,844
Apr 29, 202493.7098.7593.0097.8097.803,693,115
Apr 26, 202494.0096.7092.3092.8592.851,672,918
Apr 25, 202494.6596.5092.1593.1093.103,437,843
Apr 24, 202485.6096.0085.1094.6594.6512,288,655
Apr 23, 202483.5086.7583.2084.9584.951,709,775
Apr 22, 202480.0083.9079.9082.9582.951,202,083

Related Tickers

ARIHANTCAP.NS Arihant Capital Markets Limited
73.56
-0.61%
 
PNBGILTS.NS PNB Gilts Ltd.
100.18
+3.18%
 
LKPSEC.BO LKP Securities Limited
20.80
+1.07%
 
AMRAPLIN.BO Amrapali Industries Limited
17.77
-5.43%
 
THEINVEST.NS The Investment Trust of India Limited
150.68
-0.03%
 
BLBLIMITED.NS BLB Limited
16.20
+1.00%
 
INDBANK.NS Indbank Merchant Banking Services Limited
33.01
+2.90%
 
DOLATALGO.NS Dolat Algotech Limited
94.27
-1.13%
 
CHOICEIN.NS Choice International Limited
562.75
+1.17%
 
VLSFINANCE.NS VLS Finance Limited
265.32
+1.14%