New Zealand markets closed

Geojit Financial Services Limited (532285.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 2024107.61110.55103.44105.32105.32263,127
02 May 2024102.15111.01101.67106.64106.641,294,953
01 May 2024------
30 Apr 202498.4998.7595.6096.6796.67259,263
29 Apr 202495.2398.7493.0197.8097.80219,737
26 Apr 202493.9096.7492.3092.7992.79166,852
25 Apr 202494.9396.4892.2593.2493.24137,623
24 Apr 202485.8595.9985.2694.6294.62583,146
23 Apr 202483.5986.7683.0184.9084.90128,697
22 Apr 202480.7683.5579.9182.9982.9964,668
19 Apr 202477.4080.4477.1079.1879.1825,328
18 Apr 202480.6982.3578.7578.9478.9448,520
17 Apr 2024------
16 Apr 202479.7981.2179.0079.9979.9935,930
15 Apr 202478.1181.4578.1179.7779.7764,728
12 Apr 202484.1985.4181.4581.9881.98127,655
11 Apr 2024------
10 Apr 202484.6586.0083.0483.9583.9577,695
09 Apr 202484.6585.7781.4584.5284.52147,262
08 Apr 202478.3283.9576.3583.1783.17266,799
05 Apr 202479.0079.6078.0078.4278.4219,586
04 Apr 202477.9179.6077.3079.0879.0828,361
03 Apr 202476.1278.4074.4577.9177.9191,383
02 Apr 202470.1376.8569.9776.2776.2764,836
01 Apr 202465.1270.8965.1269.8269.82101,592
28 Mar 202463.4366.7563.4364.2664.2686,981
27 Mar 202464.2166.3364.1564.4664.4632,489
26 Mar 202466.9267.1963.9064.2164.21100,708
25 Mar 2024------
22 Mar 202464.4967.0064.4766.5866.589,991
21 Mar 202463.7264.9063.7264.4964.4918,986
20 Mar 202462.6164.6862.6163.1363.1345,483
19 Mar 202464.0164.9562.1063.8563.8532,667
18 Mar 202464.9365.4363.8064.5764.5749,183
15 Mar 2024------
14 Mar 202461.0066.4961.0065.8465.8418,921
13 Mar 202468.1968.8361.6062.0362.0346,761
12 Mar 202469.4770.0366.5067.2067.2083,256
11 Mar 202472.8372.8368.8069.2069.2076,795
08 Mar 2024------
07 Mar 202473.4473.4471.5072.1572.159,868
06 Mar 202473.9273.9270.5171.5871.58146,707
05 Mar 202475.2175.2173.2573.7173.7122,154
04 Mar 202477.1077.1074.0074.3874.3861,742
01 Mar 202474.1175.8074.1174.7274.7228,741
29 Feb 202475.4075.4573.3674.5874.5834,748
28 Feb 202477.5077.8574.8175.2875.2834,221
27 Feb 202477.0178.2176.5077.3277.3236,729
26 Feb 202479.1479.1877.1577.3977.3922,020
23 Feb 202478.9479.3978.1578.5178.5143,347
22 Feb 202480.0480.0577.4278.1478.1430,788
21 Feb 202479.0180.4678.0078.9878.9854,454
20 Feb 202478.4880.0076.9178.5578.5544,181
16 Feb 202478.1978.8577.2778.0578.0548,020
15 Feb 202477.4578.3077.0077.7577.7568,810
14 Feb 202475.9076.9974.3576.6376.6341,474
13 Feb 202474.3176.5773.7275.9175.91153,401
12 Feb 202480.9280.9274.6075.5475.54105,313
09 Feb 202481.9982.0078.2179.8279.82220,803
08 Feb 202480.0082.8080.0081.3681.3684,987
07 Feb 202481.0182.4879.9780.5680.56119,959
06 Feb 202481.0081.8079.9080.9980.9965,570
05 Feb 202480.6782.2580.0080.2080.20186,205
02 Feb 202483.6683.6680.5080.9980.9992,905
01 Feb 202485.9785.9780.1582.0482.04298,121
31 Jan 202487.7087.7084.5585.7085.70106,906
30 Jan 202485.8788.0085.3986.0286.0287,006
29 Jan 202489.1889.1884.3184.6884.68259,656
26 Jan 202488.2388.2388.2388.2388.23-
25 Jan 202485.8589.9285.8588.2388.23399,995
24 Jan 202481.3689.4681.3685.0885.08600,698
23 Jan 202482.7486.1580.7681.6881.68257,127
22 Jan 202479.9979.9979.9979.9979.99-
19 Jan 202481.1281.8079.6079.9979.9982,431
18 Jan 202479.6482.8478.9079.5379.53517,238
17 Jan 202481.9981.9979.2479.9279.92545,923
16 Jan 202482.1384.8080.5081.2481.241,014,269
12 Jan 202483.0885.9082.7683.1683.16248,602
11 Jan 202484.3984.9482.7683.2683.26159,089
10 Jan 202483.8084.2681.5083.6783.67222,658
09 Jan 202484.5085.9683.2583.9683.96435,403
08 Jan 202482.7786.6082.0984.0784.07927,076
05 Jan 202484.5784.9582.0082.8982.89601,678
04 Jan 202483.9986.1983.2884.1584.15366,824
03 Jan 202478.8183.9578.6582.9782.97228,118
02 Jan 202480.2780.7478.0078.9178.91169,431
29 Dec 202378.1079.3977.1078.2978.29119,568
28 Dec 202383.0883.0877.5078.0278.02300,402
27 Dec 202380.9983.5078.6581.8481.84129,308
26 Dec 202379.7781.7078.8479.5279.52235,055
22 Dec 202379.5380.9578.0279.2979.29348,776
21 Dec 202373.9980.0072.1579.4079.40373,303
20 Dec 202381.6081.6073.3074.6974.69242,728
19 Dec 202381.0083.2279.5080.0580.05592,186
18 Dec 202374.0084.2473.2580.2980.29959,739
15 Dec 202367.5072.0066.9271.0171.0179,099
14 Dec 202367.0168.3466.7466.8966.8935,440
13 Dec 202367.8667.8666.0467.0367.0394,602
12 Dec 202369.6869.6866.7867.3367.3335,352
11 Dec 202368.8970.6368.1568.3268.32169,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...