Geojit

GEOJ
🏛️ india →
79.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.80 78.80 74.05 75.25 0.0M
2021-12-30 71.00 79.05 71.00 77.10 0.1M
2021-12-29 71.70 73.10 70.65 71.55 0.0M
2021-12-28 71.50 73.00 71.45 72.20 0.0M
2021-12-27 71.10 71.55 70.45 71.05 0.0M
2021-12-24 72.80 72.95 70.95 71.25 0.0M
2021-12-23 72.70 72.75 71.55 71.95 0.0M
2021-12-22 71.00 72.45 70.45 71.00 0.0M
2021-12-21 71.00 71.20 69.50 70.05 0.0M
2021-12-20 72.30 72.30 68.00 69.00 0.0M
2021-12-17 74.30 74.30 72.10 72.35 0.0M
2021-12-16 76.20 76.20 72.90 73.40 0.0M
2021-12-15 76.05 77.00 74.25 75.35 0.0M
2021-12-14 74.00 74.85 73.40 74.55 0.0M
2021-12-13 76.00 76.00 74.00 74.30 0.0M
2021-12-10 75.00 75.00 73.30 74.10 0.0M
2021-12-09 72.30 74.75 72.30 73.70 0.1M
2021-12-08 73.60 73.95 73.20 73.35 0.0M
2021-12-07 72.10 73.65 72.10 72.75 0.0M
2021-12-06 74.65 74.65 72.15 72.35 0.0M
2021-12-03 72.55 75.30 72.55 73.65 0.0M
2021-12-02 81.95 81.95 73.50 74.20 0.0M
2021-12-01 71.80 75.00 71.80 74.35 0.0M
2021-11-30 67.05 73.80 67.05 71.25 0.0M
2021-11-29 72.00 72.50 65.10 68.85 0.1M
2021-11-26 74.15 74.50 72.55 72.75 0.0M
2021-11-25 76.65 76.65 73.35 74.15 0.0M
2021-11-24 76.65 77.70 74.70 75.80 0.0M
2021-11-23 74.75 76.55 72.25 75.50 0.0M
2021-11-22 76.50 76.80 71.50 72.65 0.1M
2021-11-18 77.80 78.20 76.00 76.90 0.0M
2021-11-17 79.30 80.10 77.70 78.05 0.0M
2021-11-16 79.30 79.30 76.65 78.35 0.0M
2021-11-15 80.15 80.15 78.00 78.05 0.0M
2021-11-12 80.00 81.35 79.65 79.85 0.0M
2021-11-11 82.85 82.85 79.85 79.95 0.0M
2021-11-10 81.25 82.20 80.55 80.65 0.0M
2021-11-09 80.65 82.35 80.65 81.45 0.0M
2021-11-08 81.55 82.15 80.55 81.05 0.0M
2021-11-04 83.45 83.45 81.25 82.15 0.0M
2021-11-03 83.50 83.50 80.45 80.70 0.0M
2021-11-02 81.55 82.50 81.00 81.45 0.0M
2021-11-01 80.80 83.60 79.80 81.10 0.0M
2021-10-29 82.10 83.05 79.65 80.90 0.0M
2021-10-28 85.45 85.45 81.35 81.80 0.0M
2021-10-27 86.50 88.15 82.95 83.90 0.1M
2021-10-26 85.00 86.35 83.05 85.80 0.0M
2021-10-25 90.45 90.45 82.00 84.00 0.0M
2021-10-22 89.70 89.70 86.00 87.45 0.0M
2021-10-21 83.05 90.45 82.20 88.80 0.1M
2021-10-20 80.80 83.90 80.55 81.20 0.0M
2021-10-19 85.15 86.75 81.70 82.30 0.1M
2021-10-18 88.30 88.30 85.85 86.15 0.0M
2021-10-14 87.70 87.70 86.15 86.50 0.0M
2021-10-13 87.95 89.40 85.05 86.55 0.2M
2021-10-12 83.25 88.60 83.25 87.95 0.1M
2021-10-11 81.40 85.35 80.15 83.20 0.0M
2021-10-08 80.00 81.75 79.65 80.30 0.0M
2021-10-07 80.00 80.75 79.25 79.55 0.0M
2021-10-06 81.40 82.10 78.80 79.20 0.0M
2021-10-05 82.45 82.45 80.30 80.75 0.0M
2021-10-04 80.90 82.30 80.75 81.75 0.0M
2021-10-01 77.95 80.35 76.35 79.75 0.1M
2021-09-30 76.20 78.75 76.20 76.85 0.0M
2021-09-29 76.95 77.85 76.25 77.25 0.0M
2021-09-28 75.80 79.00 75.80 76.75 0.1M
2021-09-27 77.00 77.95 75.10 76.45 0.1M
2021-09-24 78.30 78.70 76.40 76.60 0.0M
2021-09-23 77.20 78.95 77.10 77.45 0.0M
2021-09-22 77.50 78.55 76.50 76.75 0.0M
2021-09-21 78.10 78.20 74.20 76.85 0.0M
2021-09-20 79.80 79.95 77.05 77.30 0.0M
2021-09-17 80.90 80.95 77.25 80.05 0.0M
2021-09-16 77.50 81.10 77.50 79.30 0.1M
2021-09-15 78.50 80.95 78.50 79.75 0.0M
2021-09-14 78.80 80.35 78.80 79.10 0.0M
2021-09-13 78.45 81.40 78.45 79.25 0.1M
2021-09-09 78.00 79.15 77.25 78.45 0.0M
2021-09-08 78.00 78.60 76.75 77.45 0.1M
2021-09-07 78.50 78.90 77.35 77.50 0.0M
2021-09-06 76.25 79.55 76.25 78.50 0.0M
2021-09-03 78.55 80.45 77.70 78.00 0.1M
2021-09-02 77.55 79.50 77.55 78.80 0.0M
2021-09-01 79.00 79.75 78.00 78.45 0.0M
2021-08-31 79.50 80.05 78.20 78.40 0.0M
2021-08-30 79.70 81.10 77.95 79.45 0.0M
2021-08-27 79.05 79.80 78.00 78.40 0.0M
2021-08-26 81.35 81.35 79.00 79.80 0.0M
2021-08-25 78.45 82.40 77.10 81.35 0.1M
2021-08-24 72.00 78.20 71.40 77.20 0.0M
2021-08-23 77.00 77.50 70.20 71.70 0.1M
2021-08-20 77.65 77.75 75.50 76.25 0.0M
2021-08-18 79.90 81.20 78.05 78.25 0.0M
2021-08-17 81.00 81.00 78.65 79.35 0.1M
2021-08-16 80.50 83.40 80.25 80.70 0.1M
2021-08-13 85.45 86.45 82.00 82.55 0.1M
2021-08-12 80.80 85.70 80.80 85.00 0.1M
2021-08-11 81.65 82.05 73.45 80.60 0.2M
2021-08-10 85.80 87.00 76.20 79.85 0.2M
2021-08-09 87.80 88.45 85.55 85.95 0.0M
2021-08-06 84.75 89.65 84.75 87.85 0.1M
2021-08-05 93.35 93.35 87.20 88.15 0.1M
2021-08-04 92.75 93.50 90.05 90.25 0.1M
2021-08-03 95.50 95.50 91.70 92.15 0.1M
2021-08-02 88.80 94.50 87.90 92.95 0.2M
2021-07-30 88.00 90.35 86.75 87.30 0.1M
2021-07-29 92.20 93.70 86.30 87.40 0.2M
2021-07-28 95.40 96.20 91.95 93.05 0.5M
2021-07-27 95.70 96.55 92.25 94.80 0.2M
2021-07-26 91.85 93.85 91.85 92.25 0.1M
2021-07-23 94.70 94.70 91.20 91.70 0.0M
2021-07-22 92.15 96.00 92.15 93.20 0.1M
2021-07-20 95.40 97.60 91.50 92.30 0.1M
2021-07-19 94.55 101.00 92.90 95.65 0.4M
2021-07-16 90.75 102.65 89.55 96.95 0.6M
2021-07-15 90.00 92.10 88.50 89.15 0.2M
2021-07-14 86.25 89.55 85.35 88.30 0.3M
2021-07-13 85.45 87.15 84.45 85.85 0.5M
2021-07-12 85.50 87.60 84.60 84.90 0.2M
2021-07-09 82.40 86.25 81.30 84.55 0.2M
2021-07-08 85.25 85.25 80.30 81.50 0.1M
2021-07-07 79.25 87.00 78.65 84.30 0.6M
2021-07-06 80.40 82.30 78.15 78.85 0.2M
2021-07-05 78.50 82.45 77.80 79.75 0.5M
2021-07-02 75.35 79.80 75.35 76.45 0.1M
2021-07-01 77.00 77.55 74.95 77.10 0.1M
2021-06-30 77.90 77.90 75.40 75.50 0.1M
2021-06-29 74.75 78.50 74.75 76.35 0.1M
2021-06-28 75.00 75.00 74.00 74.05 0.1M
2021-06-25 75.00 75.00 73.45 73.80 0.0M
2021-06-24 75.50 75.55 73.70 74.05 0.0M
2021-06-23 75.00 76.50 74.35 75.10 0.1M
2021-06-22 74.50 76.50 73.65 74.70 0.2M
2021-06-21 72.55 75.85 72.40 74.85 0.1M
2021-06-18 76.55 77.30 71.55 75.00 0.5M
2021-06-17 77.30 77.85 75.55 76.40 0.1M
2021-06-16 79.80 80.50 77.10 77.45 0.1M
2021-06-15 76.50 80.80 75.80 79.15 0.4M
2021-06-14 78.60 78.60 74.10 76.10 0.1M
2021-06-11 80.00 80.00 77.70 77.95 0.1M
2021-06-10 78.00 79.00 77.80 78.15 0.0M
2021-06-09 81.30 81.30 76.35 77.50 0.3M
2021-06-08 79.20 81.50 77.50 80.05 0.4M
2021-06-07 78.30 81.75 75.45 79.10 0.5M
2021-06-04 67.00 73.20 66.60 71.00 0.1M
2021-06-03 66.05 68.00 65.55 66.95 0.1M
2021-06-02 64.70 66.00 64.15 65.55 0.1M
2021-06-01 66.95 67.15 64.25 64.55 0.0M
2021-05-31 66.60 68.25 66.00 66.35 0.1M
2021-05-28 66.50 69.50 66.50 67.60 0.1M
2021-05-27 67.25 69.30 66.15 67.55 0.1M
2021-05-26 68.00 68.70 67.15 67.40 0.0M
2021-05-25 70.25 70.65 67.80 68.00 0.2M
2021-05-24 71.00 71.90 69.40 70.00 0.1M
2021-05-21 70.00 72.30 69.20 70.45 0.3M
2021-05-20 70.60 71.65 69.00 69.40 0.1M
2021-05-19 68.00 71.40 66.75 70.60 0.2M
2021-05-18 73.35 73.35 67.40 67.95 0.1M
2021-05-17 71.10 74.75 69.50 69.85 0.4M
2021-05-14 65.00 67.75 62.30 66.60 0.3M
2021-05-12 65.00 66.35 63.10 63.70 0.2M
2021-05-11 63.15 65.70 61.40 64.00 0.1M
2021-05-10 60.50 64.70 60.00 63.15 0.4M
2021-05-07 59.50 61.55 58.80 59.10 0.3M
2021-05-06 57.90 60.40 55.70 59.60 0.4M
2021-05-05 57.95 57.95 55.10 56.45 0.2M
2021-05-04 55.00 58.70 54.60 55.55 0.3M
2021-05-03 52.85 53.50 50.75 53.00 0.0M
2021-04-30 52.10 53.05 51.60 51.80 0.0M
2021-04-29 53.65 55.00 51.35 52.35 0.1M
2021-04-28 54.10 54.70 52.60 53.05 0.0M
2021-04-27 49.30 55.70 48.15 54.10 0.4M
2021-04-26 48.55 48.70 47.75 48.00 0.0M
2021-04-23 48.50 48.95 46.80 47.60 0.0M
2021-04-22 45.50 49.55 45.10 48.75 0.0M
2021-04-20 45.90 47.30 45.15 45.55 0.0M
2021-04-19 47.10 47.10 43.80 45.55 0.0M
2021-04-16 47.75 48.75 46.45 47.50 0.0M
2021-04-15 48.95 49.15 46.70 48.00 0.0M
2021-04-13 46.25 51.00 46.25 48.80 0.0M
2021-04-12 50.55 50.55 47.20 47.55 0.0M
2021-04-09 51.35 51.60 50.25 50.60 0.0M
2021-04-08 50.80 52.20 50.80 51.75 0.0M
2021-04-07 50.10 51.45 50.10 51.00 0.0M
2021-04-06 51.45 51.45 50.00 50.85 0.0M
2021-04-05 53.00 53.00 50.20 50.95 0.0M
2021-04-01 51.25 51.95 51.15 51.75 0.0M
2021-03-31 51.00 51.00 49.75 50.25 0.0M
2021-03-30 51.00 52.00 50.80 51.05 0.0M
2021-03-26 52.50 52.50 50.05 50.55 0.0M
2021-03-25 48.95 51.85 48.35 49.50 0.1M
2021-03-24 52.80 53.55 51.05 51.35 0.1M
2021-03-23 52.75 53.45 52.10 53.00 0.0M
2021-03-22 52.75 53.00 50.70 51.95 0.0M
2021-03-19 50.90 53.20 48.50 53.00 0.0M
2021-03-18 54.30 54.80 51.55 52.30 0.1M
2021-03-17 56.00 56.05 53.50 53.80 0.0M
2021-03-16 56.55 57.45 55.15 55.45 0.1M
2021-03-15 59.80 59.80 54.35 55.90 0.2M
2021-03-12 58.00 61.60 57.55 58.05 0.0M
2021-03-10 62.50 63.75 58.60 59.85 0.3M
2021-03-09 55.95 61.60 55.90 60.80 0.2M
2021-03-08 53.55 55.00 53.20 54.35 0.1M
2021-03-05 53.20 53.55 52.60 52.90 0.0M
2021-03-04 52.75 53.90 52.50 53.15 0.1M
2021-03-03 51.70 53.95 51.10 52.75 0.1M
2021-03-02 52.30 52.85 50.85 51.45 0.0M
2021-03-01 52.00 52.95 51.40 51.75 0.0M
2021-02-26 52.80 52.80 50.80 51.90 0.1M
2021-02-25 52.00 52.45 51.50 52.25 0.0M
2021-02-24 54.80 54.80 50.30 51.10 0.1M
2021-02-23 53.30 53.70 52.55 53.05 0.0M
2021-02-22 55.00 55.00 50.05 52.20 0.0M
2021-02-19 55.00 55.50 53.45 53.85 0.0M
2021-02-18 56.00 56.60 54.60 55.20 0.1M
2021-02-17 55.00 56.20 52.00 55.30 0.1M
2021-02-16 55.60 57.25 54.00 55.15 0.0M
2021-02-15 57.50 58.95 55.45 56.05 0.1M
2021-02-12 54.45 58.30 53.20 57.55 0.1M
2021-02-11 52.15 54.20 52.15 53.50 0.1M
2021-02-10 53.20 53.30 52.25 52.65 0.0M
2021-02-09 54.50 54.50 52.95 53.25 0.0M
2021-02-08 54.30 54.30 53.35 53.80 0.0M
2021-02-05 55.50 55.50 53.40 53.60 0.0M
2021-02-04 52.25 53.65 52.25 53.25 0.0M
2021-02-03 54.00 54.00 52.80 53.05 0.0M
2021-02-02 53.60 55.00 52.75 53.00 0.0M
2021-02-01 52.15 55.00 52.15 53.00 0.0M
2021-01-29 54.00 54.25 52.95 53.15 0.0M
2021-01-28 51.80 53.10 51.65 52.95 0.0M
2021-01-27 52.80 54.00 51.15 52.20 0.1M
2021-01-25 55.00 55.00 52.00 52.80 0.0M
2021-01-22 53.25 54.65 52.50 54.20 0.0M
2021-01-21 54.95 54.95 53.00 53.40 0.0M
2021-01-20 53.50 54.85 53.50 54.10 0.0M
2021-01-19 53.00 55.00 53.00 53.70 0.0M
2021-01-18 54.50 54.50 52.00 53.00 0.1M
2021-01-15 56.30 56.60 54.20 54.85 0.1M
2021-01-14 56.70 57.75 55.55 56.20 0.0M
2021-01-13 55.50 57.00 55.45 56.05 0.1M
2021-01-12 56.90 57.00 55.05 56.10 0.1M
2021-01-11 57.00 57.90 55.15 56.20 0.1M
2021-01-08 58.50 59.30 57.25 57.45 0.0M
2021-01-07 59.00 59.00 57.20 57.50 0.1M
2021-01-06 58.20 59.65 56.40 57.70 0.0M
2021-01-05 56.50 58.25 56.35 57.45 0.1M
2021-01-04 59.70 61.05 57.50 58.25 0.2M
2021-01-01 55.25 60.60 55.25 58.70 0.3M