Geojit Financial (GEOJITFSL) | Historial de Precios y Rendimientos | 2005 - 2025
Gráfico de Precios Históricos de Geojit Financial
Datos de Precios Históricos de Geojit Financial
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | ₹78,11 | -0,28% | ₹77,55 | ₹78,64 | ₹77,55 | 237,3K |
| 6 oct. 2025 | ₹78,33 | -1,22% | ₹79,30 | ₹79,55 | ₹77,70 | 337,5K |
| 3 oct. 2025 | ₹79,30 | +1,47% | ₹77,85 | ₹80,75 | ₹77,85 | 634,3K |
| 1 oct. 2025 | ₹78,15 | -0,26% | ₹77,75 | ₹79,21 | ₹77,50 | 331,5K |
| 30 sept. 2025 | ₹78,35 | +0,54% | ₹78,00 | ₹78,80 | ₹77,45 | 290,5K |
| 29 sept. 2025 | ₹77,93 | -1,47% | ₹79,09 | ₹81,10 | ₹76,68 | 1,2M |
| 26 sept. 2025 | ₹79,09 | +0,71% | ₹78,11 | ₹79,66 | ₹76,63 | 970,3K |
| 25 sept. 2025 | ₹78,53 | -2,36% | ₹79,79 | ₹80,40 | ₹78,14 | 490,3K |
| 24 sept. 2025 | ₹80,43 | -2,51% | ₹82,94 | ₹84,88 | ₹80,00 | 1,4M |
| 23 sept. 2025 | ₹82,50 | +8,08% | ₹76,50 | ₹85,39 | ₹75,92 | 4,0M |
| 22 sept. 2025 | ₹76,33 | -1,32% | ₹76,66 | ₹77,64 | ₹75,75 | 275,2K |
| 19 sept. 2025 | ₹77,35 | +0,72% | ₹76,94 | ₹78,95 | ₹74,54 | 675,6K |
| 18 sept. 2025 | ₹76,80 | +0,58% | ₹76,36 | ₹77,20 | ₹76,30 | 184,7K |
| 17 sept. 2025 | ₹76,36 | -0,52% | ₹77,18 | ₹77,80 | ₹75,10 | 341,4K |
| 16 sept. 2025 | ₹76,76 | +0,85% | ₹76,44 | ₹77,18 | ₹75,67 | 344,7K |
| 15 sept. 2025 | ₹76,11 | +1,52% | ₹74,80 | ₹76,50 | ₹74,75 | 485,7K |
| 12 sept. 2025 | ₹74,97 | -1,30% | ₹76,19 | ₹76,48 | ₹74,76 | 272,3K |
| 11 sept. 2025 | ₹75,96 | +1,13% | ₹75,62 | ₹76,80 | ₹75,01 | 981,1K |
| 10 sept. 2025 | ₹75,11 | +0,32% | ₹75,15 | ₹76,00 | ₹74,90 | 268,7K |
| 9 sept. 2025 | ₹74,87 | -1,15% | ₹75,98 | ₹76,33 | ₹74,40 | 188,3K |
| 8 sept. 2025 | ₹75,74 | -0,49% | ₹76,70 | ₹76,70 | ₹75,46 | 331,3K |
| 5 sept. 2025 | ₹76,11 | -0,34% | ₹75,67 | ₹76,95 | ₹75,18 | 282,1K |
| 4 sept. 2025 | ₹76,37 | -1,15% | ₹77,70 | ₹77,99 | ₹76,00 | 332,0K |
| 3 sept. 2025 | ₹77,26 | +4,25% | ₹74,00 | ₹77,67 | ₹74,00 | 1,2M |
| 2 sept. 2025 | ₹74,11 | +2,31% | ₹73,10 | ₹74,85 | ₹72,20 | 465,5K |
| 1 sept. 2025 | ₹72,44 | +1,61% | ₹71,10 | ₹72,69 | ₹71,05 | 251,8K |
| 29 ago. 2025 | ₹71,29 | -0,29% | ₹71,20 | ₹72,80 | ₹71,10 | 247,9K |
| 28 ago. 2025 | ₹71,50 | -0,83% | ₹71,57 | ₹72,19 | ₹70,71 | 325,2K |
| 27 ago. 2025 | ₹72,10 | 0,00% | ₹72,10 | ₹72,10 | ₹72,10 | N/A |
| 26 ago. 2025 | ₹72,10 | -2,29% | ₹73,15 | ₹73,79 | ₹71,56 | 306,4K |
| 25 ago. 2025 | ₹73,79 | +0,45% | ₹73,46 | ₹74,38 | ₹73,20 | 235,6K |
| 22 ago. 2025 | ₹73,46 | -1,75% | ₹74,50 | ₹75,48 | ₹73,22 | 397,7K |
| 21 ago. 2025 | ₹74,77 | -0,97% | ₹75,40 | ₹76,67 | ₹74,36 | 331,8K |
| 20 ago. 2025 | ₹75,50 | +0,01% | ₹75,27 | ₹76,20 | ₹75,00 | 351,6K |
| 19 ago. 2025 | ₹75,49 | +2,19% | ₹73,59 | ₹75,85 | ₹73,50 | 425,6K |
| 18 ago. 2025 | ₹73,87 | +1,90% | ₹73,00 | ₹74,70 | ₹73,00 | 295,1K |
| 14 ago. 2025 | ₹72,49 | -0,48% | ₹72,84 | ₹73,94 | ₹72,40 | 223,8K |
| 13 ago. 2025 | ₹72,84 | +0,82% | ₹72,01 | ₹73,44 | ₹71,75 | 402,0K |
| 12 ago. 2025 | ₹72,25 | +0,24% | ₹71,90 | ₹72,69 | ₹71,81 | 196,1K |
| 11 ago. 2025 | ₹72,08 | +0,38% | ₹72,00 | ₹72,80 | ₹71,25 | 295,2K |
| 8 ago. 2025 | ₹71,81 | -0,40% | ₹72,00 | ₹72,74 | ₹71,10 | 372,5K |
| 7 ago. 2025 | ₹72,10 | -0,10% | ₹71,25 | ₹72,79 | ₹70,80 | 346,7K |
| 6 ago. 2025 | ₹72,17 | -0,96% | ₹72,51 | ₹73,26 | ₹71,05 | 352,6K |
| 5 ago. 2025 | ₹72,87 | -0,45% | ₹73,00 | ₹73,90 | ₹72,50 | 230,9K |
| 4 ago. 2025 | ₹73,20 | -0,08% | ₹73,20 | ₹73,59 | ₹72,50 | 230,7K |
| 1 ago. 2025 | ₹73,26 | +0,29% | ₹72,55 | ₹73,73 | ₹72,55 | 215,7K |
| 31 jul. 2025 | ₹73,05 | +0,03% | ₹72,01 | ₹73,99 | ₹71,51 | 408,9K |
| 30 jul. 2025 | ₹73,03 | -1,34% | ₹74,39 | ₹75,34 | ₹72,52 | 599,7K |
| 29 jul. 2025 | ₹74,02 | +2,24% | ₹71,50 | ₹74,92 | ₹70,41 | 1,0M |
| 28 jul. 2025 | ₹72,40 | -2,94% | ₹74,12 | ₹74,50 | ₹71,60 | 653,4K |
| 25 jul. 2025 | ₹74,59 | -0,47% | ₹74,60 | ₹75,60 | ₹74,00 | 465,4K |
| 24 jul. 2025 | ₹74,94 | -0,57% | ₹75,64 | ₹75,75 | ₹74,70 | 291,3K |
| 23 jul. 2025 | ₹75,37 | +0,36% | ₹75,11 | ₹75,66 | ₹74,60 | 402,8K |
| 22 jul. 2025 | ₹75,10 | -0,20% | ₹75,61 | ₹75,93 | ₹74,90 | 346,1K |
| 21 jul. 2025 | ₹75,25 | -0,37% | ₹76,00 | ₹76,53 | ₹74,90 | 699,5K |
| 18 jul. 2025 | ₹75,53 | -1,47% | ₹76,94 | ₹77,19 | ₹75,31 | 956,5K |
| 17 jul. 2025 | ₹76,66 | +1,13% | ₹76,05 | ₹77,80 | ₹76,00 | 1,3M |
| 16 jul. 2025 | ₹75,80 | -7,89% | ₹80,00 | ₹80,00 | ₹75,25 | 3,7M |
| 15 jul. 2025 | ₹82,29 | +0,02% | ₹82,24 | ₹83,45 | ₹81,60 | 682,6K |
| 14 jul. 2025 | ₹82,27 | +0,46% | ₹82,00 | ₹82,70 | ₹81,12 | 384,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹78,33 | -1,22% | ₹79,30 | ₹79,55 | ₹77,70 | 337,5K |
| 29 sept. 2025 | ₹79,30 | +0,27% | ₹79,09 | ₹81,10 | ₹76,68 | 2,5M |
| 22 sept. 2025 | ₹79,09 | +2,25% | ₹76,66 | ₹85,39 | ₹75,75 | 7,2M |
| 15 sept. 2025 | ₹77,35 | +3,17% | ₹74,80 | ₹78,95 | ₹74,54 | 2,0M |
| 8 sept. 2025 | ₹74,97 | -1,50% | ₹76,70 | ₹76,80 | ₹74,40 | 2,0M |
| 1 sept. 2025 | ₹76,11 | +6,76% | ₹71,10 | ₹77,99 | ₹71,05 | 2,5M |
| 25 ago. 2025 | ₹71,29 | -2,95% | ₹73,46 | ₹74,38 | ₹70,71 | 1,1M |
| 18 ago. 2025 | ₹73,46 | +1,34% | ₹73,00 | ₹76,67 | ₹73,00 | 1,8M |
| 11 ago. 2025 | ₹72,49 | +0,95% | ₹72,00 | ₹73,94 | ₹71,25 | 1,1M |
| 4 ago. 2025 | ₹71,81 | -1,98% | ₹73,20 | ₹73,90 | ₹70,80 | 1,5M |
| 28 jul. 2025 | ₹73,26 | -1,78% | ₹74,12 | ₹75,34 | ₹70,41 | 2,9M |
| 21 jul. 2025 | ₹74,59 | -1,24% | ₹76,00 | ₹76,53 | ₹74,00 | 2,2M |
| 14 jul. 2025 | ₹75,53 | -7,77% | ₹82,00 | ₹83,45 | ₹75,25 | 7,0M |
| 7 jul. 2025 | ₹81,89 | -4,72% | ₹85,90 | ₹87,20 | ₹81,40 | 2,6M |
| 30 jun. 2025 | ₹85,95 | -0,27% | ₹86,45 | ₹87,71 | ₹84,61 | 2,8M |
| 23 jun. 2025 | ₹86,18 | +7,99% | ₹79,00 | ₹87,28 | ₹78,40 | 6,2M |
| 16 jun. 2025 | ₹79,80 | -2,12% | ₹81,90 | ₹84,80 | ₹78,11 | 4,9M |
| 9 jun. 2025 | ₹81,53 | -4,89% | ₹85,89 | ₹94,79 | ₹80,57 | 14,4M |
| 2 jun. 2025 | ₹85,72 | +2,01% | ₹84,10 | ₹88,60 | ₹82,07 | 10,2M |
| 26 may. 2025 | ₹84,03 | -3,81% | ₹87,45 | ₹87,60 | ₹83,50 | 3,3M |
| 19 may. 2025 | ₹87,36 | +0,09% | ₹88,80 | ₹89,33 | ₹84,34 | 5,0M |
| 12 may. 2025 | ₹87,28 | +19,22% | ₹75,12 | ₹87,80 | ₹75,12 | 4,4M |
| 5 may. 2025 | ₹73,21 | -1,77% | ₹75,09 | ₹79,64 | ₹72,01 | 3,9M |
| 28 abr. 2025 | ₹74,53 | -4,01% | ₹76,71 | ₹79,00 | ₹73,95 | 1,8M |
| 21 abr. 2025 | ₹77,64 | +4,33% | ₹75,02 | ₹83,21 | ₹73,82 | 6,1M |
| 14 abr. 2025 | ₹74,42 | +5,82% | ₹71,47 | ₹75,60 | ₹70,82 | 1,7M |
| 7 abr. 2025 | ₹70,33 | -1,22% | ₹65,25 | ₹71,21 | ₹65,01 | 2,2M |
| 31 mar. 2025 | ₹71,20 | -0,63% | ₹71,65 | ₹77,80 | ₹70,21 | 2,8M |
| 24 mar. 2025 | ₹71,65 | -4,44% | ₹75,90 | ₹78,25 | ₹69,30 | 5,2M |
| 17 mar. 2025 | ₹74,98 | +12,90% | ₹67,00 | ₹76,00 | ₹60,73 | 5,9M |
| 10 mar. 2025 | ₹66,41 | -15,79% | ₹78,11 | ₹79,50 | ₹65,97 | 3,1M |
| 3 mar. 2025 | ₹78,86 | +10,54% | ₹71,34 | ₹81,00 | ₹67,26 | 2,9M |
| 24 feb. 2025 | ₹71,34 | -9,07% | ₹77,50 | ₹81,00 | ₹70,20 | 1,9M |
| 17 feb. 2025 | ₹78,46 | +1,38% | ₹76,01 | ₹84,78 | ₹73,36 | 3,1M |
| 10 feb. 2025 | ₹77,39 | -13,95% | ₹89,78 | ₹90,75 | ₹75,81 | 2,2M |
| 3 feb. 2025 | ₹89,94 | -3,91% | ₹93,25 | ₹93,25 | ₹86,92 | 1,7M |
| 27 ene. 2025 | ₹93,60 | -1,96% | ₹94,10 | ₹98,16 | ₹86,00 | 2,7M |
| 20 ene. 2025 | ₹95,47 | -8,24% | ₹103,10 | ₹105,30 | ₹95,00 | 1,3M |
| 13 ene. 2025 | ₹104,04 | -0,96% | ₹103,75 | ₹106,75 | ₹99,80 | 1,7M |
| 6 ene. 2025 | ₹105,05 | -9,15% | ₹116,34 | ₹116,34 | ₹101,70 | 1,9M |
| 30 dic. 2024 | ₹115,63 | +1,89% | ₹114,46 | ₹119,90 | ₹112,05 | 1,2M |
| 23 dic. 2024 | ₹113,49 | -0,35% | ₹114,92 | ₹118,13 | ₹112,06 | 1,3M |
| 16 dic. 2024 | ₹113,89 | -8,71% | ₹124,88 | ₹126,72 | ₹113,25 | 2,4M |
| 9 dic. 2024 | ₹124,75 | -2,84% | ₹129,00 | ₹137,80 | ₹123,35 | 3,9M |
| 2 dic. 2024 | ₹128,40 | +8,12% | ₹119,40 | ₹133,00 | ₹118,28 | 2,8M |
| 25 nov. 2024 | ₹118,76 | +0,11% | ₹122,00 | ₹124,85 | ₹115,62 | 2,2M |
| 18 nov. 2024 | ₹118,63 | +3,50% | ₹114,55 | ₹118,63 | ₹104,50 | 1,9M |
| 11 nov. 2024 | ₹114,62 | -7,62% | ₹123,69 | ₹123,69 | ₹111,50 | 2,2M |
| 4 nov. 2024 | ₹124,07 | -4,94% | ₹129,61 | ₹136,60 | ₹123,31 | 2,7M |
| 28 oct. 2024 | ₹130,52 | +7,39% | ₹122,70 | ₹131,30 | ₹120,51 | 2,2M |
| 21 oct. 2024 | ₹121,54 | -14,07% | ₹141,40 | ₹144,49 | ₹115,71 | 5,9M |
| 14 oct. 2024 | ₹141,44 | +2,54% | ₹137,94 | ₹153,00 | ₹130,87 | 11,0M |
| 7 oct. 2024 | ₹137,94 | -7,25% | ₹147,49 | ₹147,49 | ₹128,50 | 5,4M |
| 30 sept. 2024 | ₹148,73 | -4,06% | ₹141,71 | ₹153,97 | ₹136,81 | 8,4M |
| 23 sept. 2024 | ₹155,02 | +0,39% | ₹155,81 | ₹162,00 | ₹148,00 | 5,2M |
| 16 sept. 2024 | ₹154,42 | -4,79% | ₹162,95 | ₹177,00 | ₹146,63 | 14,7M |
| 9 sept. 2024 | ₹162,19 | +0,63% | ₹161,66 | ₹166,90 | ₹154,51 | 11,1M |
| 2 sept. 2024 | ₹161,17 | +22,29% | ₹132,80 | ₹174,81 | ₹131,15 | 77,1M |
| 26 ago. 2024 | ₹131,79 | +16,89% | ₹113,85 | ₹133,00 | ₹113,84 | 26,1M |
| 19 ago. 2024 | ₹112,75 | +10,19% | ₹103,85 | ₹117,58 | ₹101,61 | 8,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹78,33 | -0,03% | ₹77,75 | ₹80,75 | ₹77,50 | 1,3M |
| 1 sept. 2025 | ₹78,35 | +9,90% | ₹71,10 | ₹85,39 | ₹71,05 | 15,3M |
| 1 ago. 2025 | ₹71,29 | -2,41% | ₹72,55 | ₹76,67 | ₹70,71 | 5,8M |
| 1 jul. 2025 | ₹73,05 | -15,17% | ₹86,19 | ₹87,71 | ₹70,41 | 16,6M |
| 1 jun. 2025 | ₹86,11 | +2,48% | ₹84,10 | ₹94,79 | ₹78,11 | 36,3M |
| 1 may. 2025 | ₹84,03 | +12,75% | ₹74,52 | ₹89,33 | ₹72,01 | 16,9M |
| 1 abr. 2025 | ₹74,53 | +4,02% | ₹71,65 | ₹83,21 | ₹65,01 | 14,4M |
| 1 mar. 2025 | ₹71,65 | +0,43% | ₹71,34 | ₹81,00 | ₹60,73 | 17,0M |
| 1 feb. 2025 | ₹71,34 | -20,06% | ₹89,00 | ₹98,16 | ₹70,20 | 9,3M |
| 1 ene. 2025 | ₹89,24 | -22,84% | ₹116,39 | ₹119,90 | ₹86,00 | 7,9M |
| 1 dic. 2024 | ₹115,66 | -2,61% | ₹119,40 | ₹137,80 | ₹112,05 | 11,0M |
| 1 nov. 2024 | ₹118,76 | -6,58% | ₹127,51 | ₹136,60 | ₹104,50 | 9,3M |
| 1 oct. 2024 | ₹127,13 | -8,48% | ₹140,72 | ₹153,97 | ₹115,71 | 32,1M |
| 1 sept. 2024 | ₹138,91 | +5,40% | ₹132,80 | ₹177,00 | ₹131,15 | 108,6M |
| 1 ago. 2024 | ₹131,79 | +19,39% | ₹111,43 | ₹133,00 | ₹98,31 | 43,2M |
| 1 jul. 2024 | ₹110,39 | +6,17% | ₹102,55 | ₹125,50 | ₹96,00 | 54,2M |
| 1 jun. 2024 | ₹103,97 | +4,97% | ₹103,10 | ₹113,96 | ₹79,35 | 23,0M |
| 1 may. 2024 | ₹99,05 | +2,54% | ₹102,00 | ₹116,10 | ₹95,25 | 50,2M |
| 1 abr. 2024 | ₹96,60 | +50,47% | ₹64,65 | ₹98,90 | ₹64,65 | 39,1M |
| 1 mar. 2024 | ₹64,20 | -14,06% | ₹74,95 | ₹76,40 | ₹61,20 | 10,1M |
| 1 feb. 2024 | ₹74,70 | -12,84% | ₹85,50 | ₹85,50 | ₹73,40 | 16,7M |
| 1 ene. 2024 | ₹85,70 | +9,59% | ₹78,70 | ₹90,00 | ₹77,90 | 48,9M |
| 1 dic. 2023 | ₹78,20 | +16,72% | ₹67,45 | ₹84,25 | ₹66,10 | 59,0M |
| 1 nov. 2023 | ₹67,00 | +11,76% | ₹61,35 | ₹73,30 | ₹60,45 | 67,9M |
| 1 oct. 2023 | ₹59,95 | +14,52% | ₹52,40 | ₹61,90 | ₹51,20 | 21,4M |
| 1 sept. 2023 | ₹52,35 | -8,08% | ₹57,30 | ₹59,40 | ₹50,20 | 12,2M |
| 1 ago. 2023 | ₹56,95 | +22,21% | ₹46,65 | ₹58,95 | ₹45,80 | 18,1M |
| 1 jul. 2023 | ₹46,60 | -4,90% | ₹48,65 | ₹49,15 | ₹45,80 | 6,8M |
| 1 jun. 2023 | ₹49,00 | +14,49% | ₹42,80 | ₹49,45 | ₹42,80 | 9,8M |
| 1 may. 2023 | ₹42,80 | -4,68% | ₹44,50 | ₹44,90 | ₹41,80 | 4,2M |
| 1 abr. 2023 | ₹44,90 | +12,53% | ₹40,90 | ₹45,10 | ₹40,45 | 3,2M |
| 1 mar. 2023 | ₹39,90 | -9,83% | ₹46,00 | ₹50,50 | ₹39,15 | 5,3M |
| 1 feb. 2023 | ₹44,25 | -3,80% | ₹45,95 | ₹46,30 | ₹43,90 | 3,5M |
| 1 ene. 2023 | ₹46,00 | -2,75% | ₹47,70 | ₹51,50 | ₹45,00 | 7,4M |
| 1 dic. 2022 | ₹47,30 | -0,73% | ₹47,90 | ₹50,20 | ₹44,05 | 11,1M |
| 1 nov. 2022 | ₹47,65 | -0,52% | ₹49,25 | ₹49,25 | ₹45,05 | 8,0M |
| 1 oct. 2022 | ₹47,90 | +1,70% | ₹47,55 | ₹52,05 | ₹45,70 | 6,8M |
| 1 sept. 2022 | ₹47,10 | +2,39% | ₹48,90 | ₹55,10 | ₹45,90 | 20,5M |
| 1 ago. 2022 | ₹46,00 | -8,91% | ₹51,00 | ₹52,40 | ₹45,20 | 9,4M |
| 1 jul. 2022 | ₹50,50 | -5,16% | ₹50,95 | ₹53,00 | ₹44,80 | 4,0M |
| 1 jun. 2022 | ₹53,25 | +6,29% | ₹50,25 | ₹55,55 | ₹43,35 | 6,1M |
| 1 may. 2022 | ₹50,10 | -23,80% | ₹64,00 | ₹67,45 | ₹48,70 | 9,7M |
| 1 abr. 2022 | ₹65,75 | +5,20% | ₹63,00 | ₹71,90 | ₹62,60 | 12,7M |
| 1 mar. 2022 | ₹62,50 | -2,87% | ₹65,00 | ₹65,00 | ₹57,00 | 9,7M |
| 1 feb. 2022 | ₹64,35 | -19,16% | ₹80,60 | ₹83,45 | ₹62,00 | 7,0M |
| 1 ene. 2022 | ₹79,60 | +5,78% | ₹76,50 | ₹87,40 | ₹74,70 | 9,8M |
| 1 dic. 2021 | ₹75,25 | +5,54% | ₹72,80 | ₹79,45 | ₹68,00 | 5,1M |
| 1 nov. 2021 | ₹71,30 | -11,81% | ₹81,20 | ₹83,55 | ₹65,65 | 4,1M |
| 1 oct. 2021 | ₹80,85 | +5,82% | ₹76,45 | ₹90,30 | ₹76,40 | 11,7M |
| 1 sept. 2021 | ₹76,40 | -2,61% | ₹78,50 | ₹81,50 | ₹73,60 | 5,6M |
| 1 ago. 2021 | ₹78,45 | -10,09% | ₹88,30 | ₹94,60 | ₹71,25 | 12,9M |
| 1 jul. 2021 | ₹87,25 | +15,49% | ₹75,95 | ₹102,70 | ₹74,95 | 46,4M |
| 1 jun. 2021 | ₹75,55 | +13,69% | ₹66,65 | ₹81,80 | ₹63,85 | 26,8M |
| 1 may. 2021 | ₹66,45 | +28,28% | ₹51,00 | ₹74,70 | ₹50,55 | 30,9M |
| 1 abr. 2021 | ₹51,80 | +3,08% | ₹52,00 | ₹55,80 | ₹43,55 | 7,9M |
| 1 mar. 2021 | ₹50,25 | -2,80% | ₹52,50 | ₹63,80 | ₹48,20 | 14,0M |
| 1 feb. 2021 | ₹51,70 | -3,00% | ₹54,30 | ₹59,00 | ₹50,00 | 8,2M |
| 1 ene. 2021 | ₹53,30 | -3,96% | ₹55,95 | ₹61,40 | ₹51,30 | 8,3M |
| 1 dic. 2020 | ₹55,50 | +41,22% | ₹39,50 | ₹62,40 | ₹39,30 | 26,1M |
| 1 nov. 2020 | ₹39,30 | -0,38% | ₹39,95 | ₹41,45 | ₹37,40 | 7,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹78,33 | -32,28% | ₹116,39 | ₹119,90 | ₹60,73 | 140,8M |
| 2024 | ₹115,66 | +47,90% | ₹78,70 | ₹177,00 | ₹61,20 | 446,5M |
| 2023 | ₹78,20 | +65,33% | ₹47,70 | ₹84,25 | ₹39,15 | 218,8M |
| 2022 | ₹47,30 | -37,14% | ₹76,50 | ₹87,40 | ₹43,35 | 114,9M |
| 2021 | ₹75,25 | +35,59% | ₹55,95 | ₹102,70 | ₹43,55 | 182,0M |
| 2020 | ₹55,50 | +98,92% | ₹27,90 | ₹62,40 | ₹14,90 | 129,5M |
| 2019 | ₹27,90 | -39,48% | ₹46,35 | ₹48,00 | ₹22,25 | 40,3M |
| 2018 | ₹46,10 | -62,10% | ₹123,00 | ₹123,75 | ₹38,00 | 43,6M |
| 2017 | ₹121,65 | +253,63% | ₹34,55 | ₹147,05 | ₹34,30 | 109,7M |
| 2016 | ₹34,40 | -12,24% | ₹39,20 | ₹44,90 | ₹28,05 | 30,4M |
| 2015 | ₹39,20 | +10,42% | ₹35,50 | ₹63,90 | ₹35,15 | 37,1M |
| 2014 | ₹35,50 | +87,83% | ₹18,80 | ₹45,00 | ₹17,60 | 46,3M |
| 2013 | ₹18,90 | -23,48% | ₹24,75 | ₹29,80 | ₹15,40 | 33,1M |
| 2012 | ₹24,70 | +61,97% | ₹15,15 | ₹28,70 | ₹14,30 | 27,2M |
| 2011 | ₹15,25 | -53,65% | ₹33,50 | ₹34,35 | ₹15,10 | 26,1M |
| 2010 | ₹32,90 | -19,07% | ₹40,70 | ₹45,00 | ₹28,50 | 77,1M |
| 2009 | ₹40,65 | +53,98% | ₹26,25 | ₹52,90 | ₹15,25 | 89,0M |
| 2008 | ₹26,40 | -68,66% | ₹88,50 | ₹131,55 | ₹20,00 | 164,1M |
| 2007 | ₹84,25 | +137,99% | ₹35,40 | ₹88,80 | ₹30,90 | 108,3M |
| 2006 | ₹35,40 | +85,63% | ₹19,02 | ₹36,45 | ₹15,50 | 43,1M |
| 2005 | ₹19,07 | 0,00% | ₹9,20 | ₹20,00 | ₹8,86 | 15,8M |
Cómo se Comportó Geojit Financial Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Geojit Financial VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Geojit Financial | -43,21 % | 59,69 % | 116,38 % | 83,01 % | 122,21 % | 501,61 % | |
| Motilal Oswal | 25,27 % | 27,70 % | 47,85 % | 230,31 % | 347,01 % | 367,32 % | |
| Authum Investment | 77,11 % | 273,62 % | 273,62 % | 273,62 % | 273,62 % | 273,62 % | |
| Indo Thai Securities | 275,77 % | 1.711,46 % | 17.739,18 % | 15.229,15 % | 13.703,17 % | 13.703,17 % | |
| Share India | -55,52 % | -46,11 % | 585,94 % | 569,43 % | 569,43 % | 569,43 % | |
| Shalimar Agencies | 710,56 % | 972,60 % | 3.275,00 % | 2.545,27 % | 2.545,27 % | 2.545,27 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Financial Services | Sector | 11,87 % | 49,24 % | 126,87 % | 263,57 % | 557,65 % | 557,65 % |
Calcule sus Rendimientos de Inversión en Geojit Financial
Análisis de Rendimiento de Inversión a Largo Plazo
Geojit Financial stock price in Oct 2015 was ₹42,85, A ₹1.000,00 lump sum investment in Geojit Financial made 10 years ago would be worth approximately ₹2.222,64 today, representing a strong return of 122,26 %. This translates to an annualized return (CAGR) of 8,31 %. During this period, Geojit Financial paid out ₹17,13 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.222,64
Rendimiento Total
122,26 %
Rendimiento Anual (TCAC)
8,31 %
Dividendos Totales
₹399,77
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Geojit Financial (GEOJITFSL) durante los últimos 12 meses?
Durante los últimos 12 meses, Geojit Financial ha entregado un rendimiento total de -43,2%.
- Máximo de 52 semanas alcanzó 153,00 INR el October 17, 2024.
- Mínimo de 52 semanas tocó 60,73 INR el March 17, 2025.
- Precio Actual cotizando a 78,11 INR al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Geojit Financial (GEOJITFSL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Geojit Financial (geojitfsl) habría crecido a aproximadamente 21 638,00 INR al October 8, 2025, representando un rendimiento total de 116,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 16,7% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Geojit Financial con el sector Financial Services?
Geojit Financial (geojitfsl) ha entregado un rendimiento anualizado de 6,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Geojit Financial habría crecido a 18 301,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Geojit Financial?
Geojit Financial (geojitfsl) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 116,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Geojit Financial ha logrado históricamente?
Geojit Financial (geojitfsl) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+59,7%), 5 years (+116,4%), 10 years (+83,0%)
Rendimientos negativos: 12 months (-43,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.