BSE - Delayed Quote INR

Geojit Financial Services Limited (GEOJITFSL.BO)

79.44
+6.21
+(8.48%)
At close: May 12 at 3:51:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 202576.8880.3076.3379.4479.44240,446
May 9, 202569.0573.9569.0573.2373.2371,283
May 8, 202577.0078.1274.7575.3775.3735,313
May 7, 202574.9177.0072.0076.2176.2161,202
May 6, 202579.0079.0075.0175.0875.0823,357
May 5, 202573.5079.4073.5078.7278.7261,343
May 2, 202574.0176.5774.0174.9374.9336,190
Apr 30, 202577.3277.3974.0174.6474.6447,865
Apr 29, 202576.0878.8776.0877.3277.3247,002
Apr 28, 202577.7377.7375.9276.4976.4963,124
Apr 25, 202580.0280.4376.1077.7377.7346,097
Apr 24, 202580.1282.3979.5480.5580.5575,765
Apr 23, 202579.0083.2377.4880.9980.99178,203
Apr 22, 202577.5078.8376.4677.7177.7162,089
Apr 21, 202576.0077.7073.7277.5777.5750,163
Apr 17, 202573.0575.5972.5874.3374.3333,152
Apr 16, 202572.0873.8472.0873.0873.0813,613
Apr 15, 202571.8472.7471.6172.0472.0478,254
Apr 11, 202570.2971.2469.1070.4670.4657,988
Apr 9, 202568.9569.9367.9168.8668.8625,223
Apr 8, 202570.0070.8868.6170.5470.5425,697
Apr 7, 202566.0168.2462.0067.8867.88123,762
Apr 4, 202573.9577.0069.9571.4871.48173,631
Apr 3, 202571.0175.8971.0175.4675.4664,873
Apr 2, 202571.0073.3570.6972.7872.7847,131
Apr 1, 202568.4573.3068.4572.7972.7953,698
Mar 28, 202572.9973.8471.0071.6871.6828,580
Mar 27, 202569.5172.5969.4671.8571.8584,850
Mar 26, 202572.0072.9069.4369.8969.89103,711
Mar 25, 202576.2977.2271.0071.4371.43101,890
Mar 24, 202576.9778.3275.1175.4875.48107,130
Mar 21, 202571.5475.6071.4574.9574.95133,612
Mar 20, 202572.2474.6070.6071.5471.54210,950
Mar 19, 202566.4770.4866.3069.9269.92155,629
Mar 18, 202561.6065.8961.6065.1765.17131,109
Mar 17, 202569.9969.9960.8061.4261.42163,183
Mar 13, 202568.8869.0566.1766.5166.5128,749
Mar 12, 202566.5169.7666.5168.7568.7538,066
Mar 11, 202570.1172.0866.2067.0367.03129,037
Mar 10, 202578.8578.8672.1973.1573.1577,751
Mar 7, 202577.5080.8475.2078.8178.8148,083
Mar 6, 202575.0077.2175.0076.3576.3516,227
Mar 5, 202571.3074.5671.0074.1874.1836,718
Mar 4, 202569.9273.7569.0471.2671.2638,957
Mar 3, 202572.9072.9067.3871.3971.3926,707
Feb 28, 202572.9673.5170.1171.2071.2042,003
Feb 27, 202574.4476.2771.6273.5173.5144,291
Feb 25, 202581.0081.0075.5775.9175.9141,734
Feb 24, 202577.3879.6776.0577.5577.5528,800
Feb 21, 202581.6482.1078.0078.5478.5419,435
Feb 20, 202577.4084.6977.3781.5881.5890,481
Feb 19, 202576.7778.0075.5077.3877.3812,101
Feb 18, 202579.8579.8573.4775.1875.1823,681
Feb 17, 202576.9979.8574.4475.7875.7896,839
Feb 14, 202581.0081.6476.2577.4077.4073,247
Feb 13, 202583.3583.6680.8781.0681.0657,821
Feb 12, 202581.0083.2177.8081.7081.7036,852
Feb 11, 202585.6487.4381.2681.9981.99106,851
Feb 10, 202590.1990.8585.6387.1487.1439,398
Feb 7, 202592.3092.3089.0089.9589.9532,726
Feb 6, 202589.0191.9089.0190.4990.4913,020
Feb 5, 202589.8692.5989.4290.4190.4139,954
Feb 4, 202589.7692.3589.2489.8689.8633,489
Feb 3, 202594.1594.9087.0087.2387.2372,687
Feb 1, 202589.0098.3489.0095.0795.0761,844
Jan 31, 202588.9590.5586.7089.4589.4543,755
Jan 30, 202597.2597.2591.6592.3092.3018,868
Jan 29, 202591.9095.9591.3595.2595.2518,492
Jan 28, 202592.0093.1586.2590.0090.0059,913
Jan 27, 202595.4595.4590.7091.9091.9057,773
Jan 24, 202598.5599.1595.1095.4595.4540,353
Jan 23, 202597.2099.9097.1598.3098.3027,582
Jan 22, 2025100.70101.9595.4597.1597.1550,044
Jan 21, 2025105.00105.00100.00100.30100.3048,574
Jan 20, 2025102.75105.35102.75104.55104.5529,197
Jan 17, 2025103.50106.10103.50104.10104.1017,517
Jan 16, 2025105.00106.50102.75103.25103.2512,997
Jan 15, 2025101.15105.80101.15104.90104.9039,868
Jan 14, 2025102.05104.10100.50102.50102.5046,886
Jan 13, 202595.90105.8595.90100.85100.8591,238
Jan 10, 2025104.70105.95102.00105.15105.1543,943
Jan 9, 2025108.00108.55105.20105.65105.6531,823
Jan 8, 2025112.05112.05105.60106.85106.8557,407
Jan 7, 2025109.20111.00108.25110.05110.0531,752
Jan 6, 2025113.75115.95107.75108.80108.8029,719
Jan 3, 2025119.90119.90115.40115.55115.5534,824
Jan 2, 2025120.00120.00117.10117.70117.708,741
Jan 1, 2025117.95119.60114.10118.70118.7049,356
Dec 31, 2024114.00116.00112.00115.70115.7045,364
Dec 30, 2024114.05116.85113.05114.20114.2040,023
Dec 27, 2024114.25116.10113.10113.65113.6521,139
Dec 26, 2024116.50118.25114.15114.75114.7554,070
Dec 24, 2024116.20116.20113.55115.35115.3527,001
Dec 23, 2024116.05117.00112.15114.85114.8519,649
Dec 20, 2024117.50120.20113.30113.75113.7565,990
Dec 19, 2024116.10120.95116.10119.25119.2535,307
Dec 18, 2024120.05122.20117.65118.55118.5520,322
Dec 17, 2024121.80124.95121.50121.90121.9039,364
Dec 16, 2024124.60126.45121.00122.05122.05159,346
Dec 13, 2024126.55127.20123.45124.60124.6026,115
Dec 12, 2024129.60131.90127.15128.05128.0560,637
Dec 11, 2024129.90133.45127.15127.70127.7024,174
Dec 10, 2024132.40135.75125.20129.20129.2056,496
Dec 9, 2024129.95137.80128.80134.55134.5559,397
Dec 6, 2024130.45130.45127.80128.20128.2025,995
Dec 5, 2024127.00132.90122.50127.65127.65102,553
Dec 4, 2024127.90127.90123.45125.30125.3072,586
Dec 3, 2024125.40127.30123.50125.90125.9038,638
Dec 2, 2024121.40126.10118.10125.40125.4048,545
Nov 29, 2024123.05123.05116.15118.70118.7061,350
Nov 28, 2024121.00123.55119.80121.55121.5567,645
Nov 27, 2024119.95121.45119.05121.15121.1545,724
Nov 26, 2024115.85121.95115.75120.15120.1566,632
Nov 25, 2024123.55124.00115.80117.00117.0088,785
Nov 22, 2024110.00119.00108.00119.00119.0093,007
Nov 21, 2024114.90114.90106.40108.20108.2026,786
Nov 19, 2024112.55114.95111.90112.50112.5053,186
Nov 18, 2024113.40115.15109.20111.55111.5590,234
Nov 14, 2024112.25117.35111.20114.90114.90147,704
Nov 13, 2024118.10118.50113.10114.05114.0544,079
Nov 12, 2024122.00122.95116.75118.45118.4530,857
Nov 11, 2024123.40123.50120.45121.30121.3097,535
Nov 8, 2024129.10129.10123.15124.20124.2062,270
Nov 7, 2024134.00136.35128.45129.15129.1572,284
Nov 6, 2024127.70134.70127.50133.85133.8590,455
Nov 4, 2024129.75129.75126.00127.00127.0044,900
Nov 1, 2024129.70131.45127.15130.15130.1533,718
Oct 31, 2024128.00130.30125.80127.20127.2017,248
Oct 29, 2024125.55126.15120.70123.25123.2534,501
Oct 28, 2024119.15127.25119.15125.45125.4558,481
Oct 25, 2024123.95125.05116.00121.40121.4050,536
Oct 24, 2024132.65132.65124.00124.60124.6080,979
Oct 23, 2024120.15134.80120.15131.55131.55166,480
Oct 22, 2024131.05135.50120.30123.05123.05237,093
Oct 21, 2024144.25144.25133.00133.65133.6568,297
Oct 18, 2024146.50148.55140.00141.40141.40208,084
Oct 17, 2024145.85152.90142.75149.00149.00285,339
Oct 16, 2024133.80146.95130.90144.60144.60282,906
Oct 15, 2024138.05138.45131.70133.60133.60199,996
Oct 14, 2024139.95140.25136.35137.30137.3014,205
Oct 11, 2024134.95141.50134.95137.85137.8531,390
Oct 10, 2024141.95141.95134.90135.65135.6583,629
Oct 9, 2024141.65142.90138.05139.50139.5066,483
Oct 8, 2024132.05142.20128.40139.50139.50162,426
Oct 7, 2024141.05147.70134.15134.45134.45270,916
Oct 4, 2024164.90168.00157.40165.60165.60123,931
Oct 3, 2024161.25170.70161.20163.85163.85329,340
Oct 1, 2024155.05167.85155.05166.75166.75147,815
Sep 30, 2024155.55158.00152.00154.10154.1092,841
Sep 27, 2024151.40156.85150.00155.50155.5047,158
Sep 26, 2024157.30157.30150.90151.75151.7590,977
Sep 25, 2024151.00161.00148.10158.55158.55181,431
Sep 24, 2024151.05156.70149.05150.20150.2059,839
Sep 23, 2024156.95156.95151.00152.95152.9542,305
Sep 20, 2024155.90157.85149.05154.30154.30171,968
Sep 19, 2024163.10164.25146.60152.70152.70113,711
Sep 18, 2024157.45165.00155.55162.85162.85161,833
Sep 17, 2024170.55177.00152.35155.55155.55579,630
Sep 16, 2024162.15171.30160.25169.25169.25144,271
Sep 13, 2024158.00164.65157.90162.15162.15119,806
Sep 12, 2024155.35160.95154.35158.55158.5588,843
Sep 11, 2024160.85163.95154.75156.45156.4599,378
Sep 10, 2024160.90167.00158.45160.30160.30209,888
Sep 9, 2024160.40162.50156.05159.05159.05245,343
Sep 6, 2024163.80165.35156.45161.20161.20265,346
Sep 5, 2024169.45169.45157.95163.85163.85394,703
Sep 4, 2024157.75175.00155.40170.40170.401,931,426
Sep 3, 2024137.40163.00135.05157.70157.701,541,691
Sep 2, 2024132.80138.00131.05136.05136.05424,910
Aug 30, 2024128.85132.90124.50131.90131.90210,736
Aug 29, 2024130.45133.00127.00128.65128.65415,992
Aug 28, 2024123.05131.95123.05129.05129.05462,024
Aug 26, 2024113.40124.45113.40121.00121.00296,646
Aug 23, 2024114.30114.30111.00112.65112.6533,641
Aug 22, 2024113.35117.65112.70114.20114.20114,766
Aug 21, 2024109.00113.10108.95111.60111.6056,791
Aug 20, 2024105.30111.45105.30110.15110.15124,577
Aug 19, 2024103.00105.90101.70104.85104.8563,653
Aug 16, 2024101.00103.20100.95102.30102.3028,152
Aug 14, 2024103.10103.1098.25100.20100.2052,805
Aug 13, 2024103.50104.70100.55101.05101.0575,699
Aug 12, 2024102.70104.4599.90103.20103.2035,413
Aug 9, 2024110.00111.60104.20104.55104.5529,660
Aug 8, 2024105.30111.10104.00109.95109.95108,185
Aug 7, 2024104.00106.30102.40105.30105.3057,741
Aug 6, 2024103.20107.95101.95102.50102.50136,616
Aug 5, 2024100.05108.00100.05103.55103.55272,583
Aug 2, 2024106.30111.25105.25110.90110.9033,318
Aug 1, 2024111.55112.30108.05108.40108.4095,543
Jul 31, 2024112.90112.90110.00110.50110.5093,380
Jul 30, 2024116.00116.00112.20112.85112.8538,956
Jul 29, 2024116.45120.65114.55115.05115.0583,875
Jul 26, 2024114.35115.25113.20113.45113.4532,849
Jul 25, 2024114.70116.20112.10113.10113.1065,862
Jul 24, 2024108.85115.90108.40113.00113.00160,006
Jul 23, 2024110.65112.45102.35108.85108.85113,755
Jul 22, 2024111.65113.60108.40111.40111.40158,999
Jul 19, 2024116.80116.80111.20111.65111.6576,487
Jul 18, 2024118.80121.00115.65116.30116.30160,603
Jul 16, 2024123.15125.60116.50117.65117.65567,112
Jul 15, 2024109.50124.65107.45121.70121.70846,503
Jul 12, 2024105.90107.70103.10105.45105.4564,915
Jul 11, 2024102.70105.70101.25104.90104.90221,982
Jul 10, 2024103.20103.2097.90100.65100.6536,160
Jul 9, 202499.85102.5099.55101.15101.15116,908
Jul 8, 202499.0099.2597.0098.9598.9517,218
Jul 5, 2024100.00100.0097.6098.2598.2524,437
Jul 4, 2024101.35102.5098.0098.4598.45313,501
Jul 3, 202498.55100.6597.25100.40100.40139,144
Jul 2, 2024104.00104.0096.0596.7596.75115,050
Jul 1, 2024 1.5 Dividend
Jul 1, 2024103.95104.50102.20103.95103.9520,094
Jun 28, 2024105.00105.00102.75103.87102.3768,182
Jun 27, 2024102.00107.29102.00103.46101.97120,797
Jun 26, 2024105.00105.86103.25103.73102.2332,663
Jun 25, 2024113.50113.50104.18104.77103.26259,153
Jun 24, 2024109.00113.42107.00112.60110.97119,633
Jun 21, 2024108.00109.42105.89108.02106.4668,658
Jun 20, 2024106.00110.81106.00108.05106.49115,013
Jun 19, 2024102.75109.65101.14106.10104.57243,672
Jun 18, 2024100.55104.00100.55101.2299.7640,774
Jun 14, 2024104.48104.48101.50102.58101.10106,524
Jun 13, 2024104.50104.50101.73102.43100.9535,135
Jun 12, 2024105.55105.55102.04103.30101.8153,115
Jun 11, 2024102.00103.56100.60103.08101.5952,378
Jun 10, 2024100.55102.4598.66100.9999.5370,262
Jun 7, 202498.5099.2094.5798.6597.23117,838
Jun 6, 202494.0096.2093.2595.5294.14138,317
Jun 5, 202487.8693.2585.7592.6291.2865,307
Jun 4, 202498.0098.0079.0584.0782.86383,218
Jun 3, 202499.17103.3097.6498.2596.83161,436
May 31, 2024100.00100.2997.0099.0997.6645,791
May 30, 202499.2699.9597.7098.9697.5394,435
May 29, 202497.51101.6897.5199.8198.3777,223
May 28, 2024100.01102.0297.6998.6397.2154,094
May 27, 2024103.00103.5999.72101.0599.59150,173
May 24, 2024104.08105.60102.54103.17101.68115,333
May 23, 2024104.20104.75101.73103.95102.4558,186
May 22, 2024108.79109.61103.51104.30102.79196,484
May 21, 2024109.00116.09106.75108.29106.73354,730
May 17, 2024109.79109.80105.61106.07104.54151,608
May 16, 2024108.28109.25106.76108.11106.55173,304
May 15, 2024106.00109.25106.00107.25105.7074,118
May 14, 202497.61106.0097.61104.98103.46204,422
May 13, 2024100.44100.4495.1198.4297.00255,855

Related Tickers

TCFCFINQ.BO TCFC Finance Limited
50.00
+3.18%
 
VLSFINANCE.NS VLS Finance Limited
239.79
+8.23%
 
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
219.22
+8.06%
 
MARA MARA Holdings, Inc.
15.95
+1.21%