Price Data Selection & Download
Geojit Financial Services Share Price All Time Records & Statistics (Jul 2005 - May 2026)
5151 daily OHLCV records on NSE from July 2005 to May 2026. Explore GEOJITFSL intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹159.37
September 17, 2024
NSE Exchange
Share Price All Time Low
₹7.98
July 07, 2005
NSE Exchange
Highest Volume Trading Day
96,423,016
December 15, 2025 • ₹75.44
NSE Exchange
Share Price History Data (Jul 2005 - May 2026)
GEOJITFSL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹74.94 | ₹76.06 | ₹73.80 | ₹74.32 | 317,537 |
| 2026-05-26 | ₹75.04 | ₹76.38 | ₹74.30 | ₹75.63 | 423,373 |
| 2026-05-25 | ₹74.00 | ₹76.50 | ₹73.60 | ₹75.42 | 644,445 |
| 2026-05-22 | ₹74.80 | ₹74.88 | ₹73.00 | ₹73.38 | 378,042 |
| 2026-05-21 | ₹74.94 | ₹76.25 | ₹74.01 | ₹74.78 | 370,694 |
| 2026-05-20 | ₹74.86 | ₹75.29 | ₹73.39 | ₹74.67 | 367,248 |
| 2026-05-19 | ₹73.30 | ₹75.25 | ₹72.45 | ₹75.00 | 501,714 |
| 2026-05-18 | ₹73.00 | ₹75.00 | ₹70.75 | ₹73.16 | 541,314 |
| 2026-05-15 | ₹72.11 | ₹76.39 | ₹71.85 | ₹73.94 | 1,056,302 |
| 2026-05-14 | ₹72.50 | ₹74.47 | ₹71.48 | ₹72.92 | 561,546 |
| 2026-05-13 | ₹69.33 | ₹73.79 | ₹69.07 | ₹72.94 | 777,296 |
| 2026-05-12 | ₹70.02 | ₹70.79 | ₹67.80 | ₹69.74 | 684,046 |
| 2026-05-11 | ₹71.49 | ₹72.30 | ₹69.50 | ₹69.86 | 526,807 |
| 2026-05-08 | ₹68.77 | ₹72.23 | ₹68.43 | ₹71.43 | 1,216,268 |
| 2026-05-07 | ₹68.20 | ₹69.49 | ₹67.86 | ₹68.43 | 487,341 |
| 2026-05-06 | ₹64.60 | ₹68.75 | ₹64.60 | ₹67.77 | 683,418 |
| 2026-05-05 | ₹64.50 | ₹65.39 | ₹64.05 | ₹64.57 | 326,339 |
| 2026-05-04 | ₹64.43 | ₹65.90 | ₹64.42 | ₹65.09 | 387,465 |
| 2026-04-30 | ₹64.07 | ₹65.53 | ₹62.00 | ₹64.43 | 626,090 |
| 2026-04-29 | ₹66.90 | ₹67.60 | ₹63.70 | ₹64.07 | 540,588 |
| 2026-04-28 | ₹65.64 | ₹66.82 | ₹65.10 | ₹65.88 | 197,085 |
| 2026-04-27 | ₹64.17 | ₹65.90 | ₹63.96 | ₹65.64 | 338,043 |
| 2026-04-24 | ₹66.20 | ₹66.98 | ₹62.51 | ₹64.23 | 566,734 |
| 2026-04-23 | ₹66.80 | ₹67.53 | ₹66.20 | ₹66.45 | 269,953 |
| 2026-04-22 | ₹67.05 | ₹68.50 | ₹66.70 | ₹66.81 | 285,199 |
| 2026-04-21 | ₹68.38 | ₹68.44 | ₹67.00 | ₹67.23 | 311,874 |
| 2026-04-20 | ₹67.68 | ₹69.64 | ₹66.01 | ₹67.86 | 778,802 |
| 2026-04-17 | ₹65.90 | ₹68.00 | ₹65.47 | ₹67.68 | 635,160 |
| 2026-04-16 | ₹65.90 | ₹65.90 | ₹64.27 | ₹64.88 | 268,203 |
| 2026-04-15 | ₹63.24 | ₹65.50 | ₹63.24 | ₹64.89 | 760,444 |
| 2026-04-13 | ₹63.00 | ₹63.50 | ₹61.00 | ₹62.50 | 492,282 |
| 2026-04-10 | ₹63.50 | ₹65.00 | ₹62.50 | ₹64.21 | 432,429 |
| 2026-04-09 | ₹62.61 | ₹64.33 | ₹61.80 | ₹62.31 | 395,218 |
| 2026-04-08 | ₹61.00 | ₹63.60 | ₹59.68 | ₹62.61 | 829,318 |
| 2026-04-07 | ₹57.12 | ₹60.00 | ₹56.34 | ₹58.68 | 465,343 |
| 2026-04-06 | ₹57.64 | ₹58.34 | ₹56.11 | ₹57.73 | 360,998 |
| 2026-04-02 | ₹55.50 | ₹58.10 | ₹54.40 | ₹57.64 | 466,958 |
| 2026-04-01 | ₹54.00 | ₹58.10 | ₹53.55 | ₹57.14 | 720,317 |
| 2026-03-30 | ₹55.50 | ₹55.57 | ₹50.86 | ₹52.54 | 1,315,677 |
| 2026-03-27 | ₹57.15 | ₹57.91 | ₹55.60 | ₹55.92 | 803,205 |
| 2026-03-25 | ₹56.50 | ₹59.80 | ₹56.50 | ₹58.37 | 714,419 |
| 2026-03-24 | ₹59.50 | ₹59.50 | ₹56.00 | ₹56.35 | 649,160 |
| 2026-03-23 | ₹59.03 | ₹59.51 | ₹57.16 | ₹57.34 | 659,352 |
| 2026-03-20 | ₹58.75 | ₹60.35 | ₹57.61 | ₹59.93 | 498,418 |
| 2026-03-19 | ₹58.30 | ₹59.19 | ₹57.80 | ₹58.39 | 300,588 |
| 2026-03-18 | ₹57.00 | ₹61.54 | ₹56.88 | ₹60.09 | 693,926 |
| 2026-03-17 | ₹57.05 | ₹59.79 | ₹56.21 | ₹56.66 | 459,609 |
| 2026-03-16 | ₹58.81 | ₹58.81 | ₹56.12 | ₹57.05 | 527,893 |
| 2026-03-13 | ₹59.00 | ₹59.47 | ₹57.71 | ₹58.83 | 410,359 |
| 2026-03-12 | ₹59.10 | ₹60.35 | ₹58.60 | ₹59.53 | 470,795 |
| 2026-03-11 | ₹60.25 | ₹61.90 | ₹59.41 | ₹59.87 | 582,198 |
| 2026-03-10 | ₹58.85 | ₹60.40 | ₹58.66 | ₹60.25 | 541,807 |
| 2026-03-09 | ₹59.55 | ₹60.07 | ₹57.58 | ₹58.57 | 541,750 |
| 2026-03-06 | ₹61.00 | ₹62.90 | ₹60.10 | ₹60.64 | 283,077 |
| 2026-03-05 | ₹60.00 | ₹62.00 | ₹60.00 | ₹61.48 | 424,894 |
| 2026-03-04 | ₹61.50 | ₹61.50 | ₹59.43 | ₹60.32 | 419,931 |
| 2026-03-02 | ₹60.10 | ₹62.41 | ₹60.10 | ₹61.75 | 506,416 |
| 2026-02-27 | ₹63.51 | ₹64.09 | ₹62.89 | ₹63.16 | 306,001 |
| 2026-02-26 | ₹64.11 | ₹64.99 | ₹63.55 | ₹63.70 | 209,694 |
| 2026-02-25 | ₹65.57 | ₹65.67 | ₹64.08 | ₹64.55 | 251,724 |
| 2026-02-24 | ₹65.50 | ₹66.90 | ₹65.01 | ₹65.41 | 299,516 |
| 2026-02-23 | ₹66.25 | ₹66.95 | ₹65.50 | ₹65.83 | 219,957 |
| 2026-02-20 | ₹67.20 | ₹67.61 | ₹65.80 | ₹66.06 | 349,620 |
| 2026-02-19 | ₹67.60 | ₹68.64 | ₹66.90 | ₹67.43 | 423,341 |
| 2026-02-18 | ₹68.00 | ₹68.39 | ₹67.45 | ₹68.15 | 220,260 |
| 2026-02-17 | ₹66.30 | ₹68.28 | ₹66.10 | ₹67.81 | 215,478 |
| 2026-02-16 | ₹69.35 | ₹69.35 | ₹65.36 | ₹67.19 | 673,163 |
| 2026-02-13 | ₹69.70 | ₹70.38 | ₹68.79 | ₹69.39 | 255,024 |
| 2026-02-12 | ₹69.51 | ₹71.04 | ₹69.51 | ₹70.74 | 188,700 |
| 2026-02-11 | ₹71.87 | ₹72.23 | ₹69.90 | ₹70.47 | 368,980 |
| 2026-02-10 | ₹71.81 | ₹72.96 | ₹71.00 | ₹71.87 | 522,282 |
| 2026-02-09 | ₹71.50 | ₹72.47 | ₹70.80 | ₹71.81 | 259,600 |
| 2026-02-06 | ₹70.68 | ₹71.62 | ₹70.30 | ₹71.17 | 200,917 |
| 2026-02-05 | ₹71.21 | ₹72.44 | ₹70.75 | ₹71.55 | 234,537 |
| 2026-02-04 | ₹70.18 | ₹72.40 | ₹70.18 | ₹72.15 | 424,396 |
| 2026-02-03 | ₹73.80 | ₹73.80 | ₹69.24 | ₹71.08 | 477,664 |
| 2026-02-02 | ₹68.29 | ₹70.40 | ₹66.24 | ₹69.84 | 501,717 |
| 2026-02-01 | ₹67.48 | ₹69.69 | ₹66.56 | ₹68.29 | 758,077 |
| 2026-01-30 | ₹66.00 | ₹68.05 | ₹65.45 | ₹67.81 | 437,230 |
| 2026-01-29 | ₹68.66 | ₹68.92 | ₹66.15 | ₹66.74 | 505,718 |
| 2026-01-28 | ₹65.67 | ₹69.00 | ₹65.67 | ₹68.40 | 629,315 |
| 2026-01-27 | ₹68.36 | ₹68.69 | ₹65.00 | ₹65.40 | 742,425 |
| 2026-01-23 | ₹69.01 | ₹70.10 | ₹67.80 | ₹68.29 | 484,091 |
| 2026-01-22 | ₹69.12 | ₹70.24 | ₹68.50 | ₹69.41 | 516,007 |
| 2026-01-21 | ₹68.20 | ₹69.87 | ₹67.03 | ₹69.12 | 607,798 |
| 2026-01-20 | ₹69.84 | ₹70.25 | ₹67.61 | ₹68.76 | 796,656 |
| 2026-01-19 | ₹71.00 | ₹71.50 | ₹69.36 | ₹70.49 | 746,975 |
| 2026-01-16 | ₹73.87 | ₹74.00 | ₹72.48 | ₹72.72 | 700,833 |
| 2026-01-14 | ₹72.95 | ₹73.66 | ₹72.00 | ₹73.28 | 417,520 |
| 2026-01-13 | ₹72.47 | ₹73.96 | ₹72.16 | ₹72.88 | 543,711 |
| 2026-01-12 | ₹71.45 | ₹72.65 | ₹69.98 | ₹72.12 | 871,982 |
| 2026-01-09 | ₹72.30 | ₹73.44 | ₹71.32 | ₹72.37 | 697,164 |
| 2026-01-08 | ₹75.85 | ₹76.01 | ₹72.50 | ₹72.87 | 946,397 |
| 2026-01-07 | ₹72.50 | ₹75.60 | ₹72.35 | ₹75.20 | 1,971,090 |
| 2026-01-06 | ₹73.68 | ₹73.68 | ₹72.00 | ₹72.59 | 843,005 |
| 2026-01-05 | ₹74.99 | ₹74.99 | ₹72.05 | ₹73.33 | 1,819,090 |
| 2026-01-02 | ₹74.00 | ₹76.00 | ₹74.00 | ₹75.77 | 730,998 |
| 2026-01-01 | ₹73.80 | ₹76.00 | ₹73.80 | ₹74.33 | 487,409 |
Geojit Financial Services Share Price Performance Analysis (Jul 2005 - May 2026)
GEOJITFSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.01%
₹74.33 → ₹74.32
Year to Date
Price Volatility
8.56%
Low Volatility
Year to Date
Average Daily Volume
547,467
Year to Date Average
NSE Exchange
Geojit Financial Services Share Price History – Frequently Asked Questions
Common questions about GEOJITFSL historical data and records. For live price, key ratios and fundamentals, see Geojit Financial Services share price screener.
What is the all-time high share price of Geojit Financial Services (GEOJITFSL)?
The all-time high share price of Geojit Financial Services was ₹159.37 recorded on September 17, 2024 on the NSE exchange.
What is the all-time low share price of Geojit Financial Services (GEOJITFSL)?
The all-time low share price of Geojit Financial Services was ₹7.98 recorded on July 07, 2005 on the NSE exchange.
How can I download GEOJITFSL historical share price data?
You can download Geojit Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GEOJITFSL shares?
The highest trading volume day for Geojit Financial Services was 96,423,016 shares traded on December 15, 2025 on the NSE exchange, with share price at ₹75.44.