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
2022-12-30 42.76 43.03 42.40 42.63 0.0M
2022-12-29 42.31 42.76 41.91 42.63 0.0M
2022-12-28 43.17 43.17 42.31 42.63 0.0M
2022-12-27 41.23 42.90 41.19 42.40 0.1M
2022-12-26 39.84 41.46 39.84 41.23 0.0M
2022-12-23 41.41 41.82 39.61 39.79 0.0M
2022-12-22 42.36 42.67 41.46 41.77 0.0M
2022-12-21 43.35 43.75 41.91 42.27 0.0M
2022-12-20 43.80 43.89 43.03 43.21 0.0M
2022-12-19 43.30 43.89 43.03 43.80 0.0M
2022-12-16 43.84 44.02 42.90 43.26 0.1M
2022-12-15 43.66 44.88 43.62 44.02 0.1M
2022-12-14 43.57 45.24 42.72 43.75 0.2M
2022-12-13 42.31 43.21 42.27 42.67 0.0M
2022-12-12 42.36 42.49 41.68 42.18 0.1M
2022-12-09 42.81 43.17 42.13 42.36 0.1M
2022-12-08 42.54 43.26 42.45 42.76 0.0M
2022-12-07 43.66 43.66 42.40 42.54 0.1M
2022-12-06 43.30 43.57 42.94 43.39 0.0M
2022-12-05 43.03 44.11 43.03 43.35 0.1M
2022-12-02 42.54 43.44 42.54 42.94 0.1M
2022-12-01 42.85 43.84 42.85 43.30 0.1M
2022-11-30 42.85 43.39 42.13 42.72 0.2M
2022-11-29 42.45 42.81 42.13 42.36 0.0M
2022-11-28 42.31 42.81 41.82 42.40 0.1M
2022-11-25 42.94 42.94 41.86 42.13 0.0M
2022-11-24 42.40 42.40 41.68 42.04 0.1M
2022-11-23 41.91 42.22 41.41 41.77 0.1M
2022-11-22 42.58 43.17 41.95 42.13 0.1M
2022-11-21 41.23 42.76 41.23 42.40 0.1M
2022-11-18 41.46 41.46 41.05 41.32 0.0M
2022-11-17 41.41 41.59 40.74 41.28 0.0M
2022-11-16 41.77 42.18 40.87 41.14 0.1M
2022-11-15 40.96 42.04 40.96 41.64 0.0M
2022-11-14 41.77 42.04 40.96 41.50 0.1M
2022-11-11 41.86 42.36 41.64 41.82 0.1M
2022-11-10 42.00 42.09 41.41 41.64 0.0M
2022-11-09 42.45 42.72 41.59 41.86 0.1M
2022-11-07 41.95 42.72 41.73 41.91 0.1M
2022-11-04 42.22 42.99 42.22 42.31 0.0M
2022-11-03 42.27 42.94 42.13 42.45 0.0M
2022-11-02 43.30 43.30 41.86 42.27 0.1M
2022-11-01 44.11 44.61 42.99 43.71 0.0M
2022-10-31 42.85 43.48 42.76 43.12 0.0M
2022-10-28 44.74 44.74 43.39 43.53 0.0M
2022-10-27 41.73 44.74 41.73 43.89 0.1M
2022-10-25 42.94 42.99 42.22 42.54 0.0M
2022-10-24 42.22 42.99 42.22 42.63 0.0M
2022-10-21 41.46 42.76 41.46 42.18 0.0M
2022-10-20 42.54 43.12 41.19 41.55 0.0M
2022-10-19 43.84 43.89 42.90 43.08 0.0M
2022-10-18 44.83 44.83 43.39 43.57 0.0M
2022-10-17 43.30 44.34 43.30 43.66 0.0M
2022-10-14 44.74 45.55 44.11 44.20 0.0M
2022-10-13 44.92 44.92 43.30 44.38 0.0M
2022-10-12 43.26 44.61 43.12 43.89 0.0M
2022-10-11 44.88 45.24 43.26 43.80 0.1M
2022-10-10 45.82 46.68 44.56 45.06 0.0M
2022-10-07 45.19 45.87 44.70 45.42 0.0M
2022-10-06 43.53 45.06 43.53 44.61 0.0M
2022-10-04 43.17 43.71 42.63 43.21 0.0M
2022-10-03 42.49 43.30 42.31 42.45 0.0M
2022-09-30 44.88 44.88 42.18 42.49 0.0M
2022-09-29 43.26 44.43 41.86 42.36 0.0M
2022-09-28 39.70 43.53 39.70 43.08 0.0M
2022-09-27 43.17 43.66 42.54 42.99 0.0M
2022-09-26 43.26 45.01 42.04 42.90 0.1M
2022-09-23 46.09 46.36 44.34 44.79 0.1M
2022-09-22 45.91 46.59 44.92 45.91 0.1M
2022-09-21 46.45 47.49 45.01 45.91 0.1M
2022-09-20 46.99 48.30 46.27 46.77 0.1M
2022-09-19 45.10 47.13 44.52 45.87 0.1M
2022-09-16 47.36 47.54 44.52 45.10 0.2M
2022-09-15 43.03 49.47 42.94 47.67 0.6M
2022-09-14 42.99 43.03 42.45 42.90 0.1M
2022-09-13 43.12 43.62 42.76 43.30 0.1M
2022-09-12 42.40 43.12 42.40 42.72 0.1M
2022-09-09 42.67 43.39 42.40 42.58 0.1M
2022-09-08 46.85 47.95 46.85 47.40 0.1M
2022-09-07 46.00 46.95 46.00 46.60 0.1M
2022-09-06 47.00 47.05 46.25 46.65 0.1M
2022-09-05 47.85 47.85 46.15 46.85 0.1M
2022-09-02 47.65 47.70 45.90 46.00 0.0M
2022-09-01 47.20 49.80 46.85 47.20 0.2M
2022-08-30 46.10 46.75 45.85 46.00 0.0M
2022-08-29 46.90 46.90 45.20 45.95 0.0M
2022-08-26 46.00 46.80 45.85 46.00 0.1M
2022-08-25 45.75 47.65 45.75 46.20 0.1M
2022-08-24 46.10 46.55 45.75 45.95 0.0M
2022-08-23 46.15 47.05 45.55 45.95 0.0M
2022-08-22 47.25 47.25 45.25 46.10 0.1M
2022-08-19 48.00 48.00 47.05 47.30 0.0M
2022-08-18 48.00 48.75 47.40 47.50 0.0M
2022-08-17 47.50 47.90 46.95 47.40 0.0M
2022-08-16 47.00 47.10 46.55 46.90 0.0M
2022-08-12 48.00 48.00 46.80 47.05 0.0M
2022-08-11 46.85 48.10 46.65 46.95 0.0M
2022-08-10 48.00 48.65 46.70 46.95 0.1M
2022-08-08 48.95 48.95 47.70 48.15 0.0M
2022-08-05 48.00 49.05 48.00 48.75 0.0M
2022-08-04 51.15 51.15 48.20 48.60 0.0M
2022-08-03 49.50 49.95 48.80 49.05 0.0M
2022-08-02 52.00 52.20 50.75 51.40 0.0M
2022-08-01 50.10 52.65 50.05 51.15 0.1M
2022-07-29 50.35 50.75 50.05 50.60 0.0M
2022-07-28 50.30 50.75 50.00 50.30 0.0M
2022-07-27 51.45 51.45 50.00 50.25 0.0M
2022-07-26 51.00 51.60 50.10 50.60 0.0M
2022-07-25 51.60 51.60 49.95 50.35 0.0M
2022-07-22 49.75 51.80 49.75 51.00 0.0M
2022-07-21 52.50 52.50 50.50 50.90 0.0M
2022-07-20 50.50 51.95 50.00 51.40 0.0M
2022-07-19 50.50 50.50 49.45 50.15 0.0M
2022-07-18 49.95 49.95 48.70 49.35 0.0M
2022-07-15 51.90 51.90 44.90 48.10 0.5M
2022-07-14 51.25 51.70 50.60 51.00 0.0M
2022-07-13 52.05 52.15 51.25 51.60 0.0M
2022-07-12 52.30 53.20 51.10 51.60 0.0M
2022-07-11 50.00 52.40 50.00 52.20 0.0M
2022-07-08 51.15 51.80 50.30 51.55 0.0M
2022-07-07 50.80 50.80 49.70 50.45 0.0M
2022-07-06 49.65 50.00 49.25 49.85 0.0M
2022-07-05 50.00 50.25 49.50 49.65 0.0M
2022-07-04 52.90 52.90 48.55 49.45 0.1M
2022-07-01 53.00 53.00 49.70 51.45 0.0M
2022-06-30 55.35 55.50 52.65 53.15 0.0M
2022-06-29 55.20 55.40 54.20 55.10 0.0M
2022-06-28 53.20 55.40 52.85 54.80 0.0M
2022-06-27 53.00 53.35 52.45 53.05 0.0M
2022-06-24 49.55 52.65 49.55 51.30 0.0M
2022-06-23 48.00 49.60 48.00 49.00 0.0M
2022-06-22 48.35 48.50 47.10 48.15 0.0M
2022-06-21 44.50 49.00 44.20 47.50 0.0M
2022-06-20 47.00 47.00 43.25 43.70 0.0M
2022-06-17 48.25 48.25 45.50 46.50 0.0M
2022-06-16 51.80 51.80 47.15 47.55 0.0M
2022-06-15 48.95 50.30 48.50 50.05 0.0M
2022-06-14 47.50 48.95 47.15 48.75 0.0M
2022-06-13 48.50 49.00 47.15 47.50 0.0M
2022-06-10 50.00 50.00 48.70 49.05 0.0M
2022-06-09 49.00 49.45 48.75 49.10 0.0M
2022-06-08 50.00 50.00 48.70 49.30 0.1M
2022-06-07 50.20 50.20 49.35 49.70 0.0M
2022-06-06 50.05 50.20 49.10 49.65 0.0M
2022-06-03 50.70 51.00 49.80 50.05 0.0M
2022-06-02 50.30 50.75 49.70 50.10 0.1M
2022-06-01 51.00 51.00 49.75 50.25 0.0M
2022-05-31 51.00 51.00 49.70 50.10 0.1M
2022-05-30 52.45 52.45 49.75 49.95 0.1M
2022-05-27 50.85 51.10 49.75 50.15 0.1M
2022-05-26 50.65 50.75 48.75 49.85 0.0M
2022-05-25 51.00 52.25 49.80 49.95 0.0M
2022-05-24 52.20 52.20 50.35 50.80 0.0M
2022-05-23 52.85 52.85 50.70 51.00 0.1M
2022-05-20 53.00 53.25 50.85 51.40 0.1M
2022-05-19 53.50 53.50 51.65 52.00 0.1M
2022-05-18 54.65 57.30 53.40 53.65 0.1M
2022-05-17 53.95 54.10 52.45 53.30 0.1M
2022-05-16 54.70 54.70 52.65 53.00 0.1M
2022-05-13 55.50 55.50 53.00 53.55 0.1M
2022-05-12 53.60 53.60 51.80 52.50 0.1M
2022-05-11 57.85 57.85 52.90 53.65 0.1M
2022-05-10 59.00 59.00 55.70 56.55 0.0M
2022-05-09 59.15 59.15 56.25 57.00 0.1M
2022-05-06 60.20 60.20 58.50 59.10 0.1M
2022-05-05 65.50 65.50 59.55 59.90 0.2M
2022-05-04 68.50 68.50 63.10 63.65 0.2M
2022-05-02 65.00 65.00 63.75 64.05 0.1M
2022-04-29 68.30 68.55 65.50 66.15 0.1M
2022-04-28 70.85 70.95 67.00 67.50 0.1M
2022-04-27 68.70 71.95 67.85 69.60 0.2M
2022-04-26 68.00 68.75 67.60 67.70 0.2M
2022-04-25 70.40 70.40 67.15 67.55 0.2M
2022-04-22 70.30 70.30 67.90 69.50 0.1M
2022-04-21 69.20 71.30 68.15 69.25 0.1M
2022-04-20 68.00 70.50 66.75 69.45 0.3M
2022-04-19 67.60 69.40 65.05 67.65 0.1M
2022-04-18 69.50 69.50 66.95 67.40 0.1M
2022-04-13 69.80 70.15 69.10 70.00 0.1M
2022-04-12 70.15 70.30 67.70 68.85 0.2M
2022-04-11 70.00 70.55 69.05 70.10 0.1M
2022-04-08 69.00 70.15 68.20 69.15 0.1M
2022-04-07 68.35 69.90 67.70 68.25 0.1M
2022-04-06 66.80 68.15 66.40 67.85 0.1M
2022-04-05 66.60 67.95 65.65 66.70 0.0M
2022-04-04 66.50 66.50 65.15 66.00 0.1M
2022-04-01 63.00 66.10 62.80 65.50 0.2M
2022-03-31 58.10 64.15 58.10 62.50 0.2M
2022-03-30 59.50 60.05 58.20 58.45 0.2M
2022-03-29 59.20 59.25 57.40 58.00 0.0M
2022-03-28 61.05 61.45 58.50 58.75 0.1M
2022-03-25 61.10 61.80 60.40 60.85 0.0M
2022-03-24 61.00 62.25 60.10 60.30 0.1M
2022-03-23 63.50 63.50 61.15 61.55 0.1M
2022-03-22 64.70 64.70 61.20 61.95 0.0M
2022-03-21 65.35 65.35 62.00 62.40 0.0M
2022-03-17 63.20 64.75 63.05 63.45 0.0M
2022-03-16 61.05 63.70 61.05 63.00 0.1M
2022-03-15 63.00 63.00 60.40 61.05 0.1M
2022-03-14 63.05 63.05 61.50 61.90 0.0M
2022-03-11 64.60 64.60 62.40 63.05 0.0M
2022-03-10 67.00 67.00 63.00 63.15 0.0M
2022-03-09 61.90 64.50 61.70 62.70 0.0M
2022-03-08 61.20 62.25 60.30 61.25 0.0M
2022-03-07 62.00 62.00 60.20 61.20 0.1M
2022-03-04 66.80 66.80 62.10 62.70 0.0M
2022-03-03 65.25 65.25 64.10 64.40 0.0M
2022-03-02 64.40 64.45 63.50 64.05 0.0M
2022-02-28 65.75 65.75 63.20 64.35 0.0M
2022-02-25 69.45 69.45 64.40 65.70 0.0M
2022-02-24 65.50 67.00 62.00 63.05 0.1M
2022-02-23 67.90 75.00 67.40 68.50 0.0M
2022-02-22 67.00 67.85 63.25 67.20 0.1M
2022-02-21 71.00 71.00 67.20 67.95 0.1M
2022-02-18 72.00 73.00 71.10 71.45 0.1M
2022-02-17 75.35 75.45 72.30 72.65 0.0M
2022-02-16 74.30 76.50 74.30 74.75 0.0M
2022-02-15 77.75 77.75 72.80 74.30 0.1M
2022-02-14 73.25 76.90 73.25 74.05 0.1M
2022-02-11 80.20 80.20 78.05 78.35 0.0M
2022-02-10 79.15 82.15 77.40 80.25 0.1M
2022-02-09 79.50 79.50 77.25 77.95 0.1M
2022-02-08 79.90 79.90 76.85 77.60 0.0M
2022-02-07 76.90 81.70 76.90 79.90 0.1M
2022-02-04 80.30 80.85 78.65 78.85 0.0M
2022-02-03 81.70 82.20 79.85 80.35 0.0M
2022-02-02 81.30 83.40 80.75 81.55 0.1M
2022-02-01 82.90 83.15 78.30 81.35 0.1M
2022-01-31 81.50 87.25 76.55 79.80 0.2M
2022-01-28 86.80 86.80 81.35 81.70 0.0M
2022-01-27 79.50 81.25 77.30 80.65 0.0M
2022-01-25 77.45 79.85 74.20 79.50 0.1M
2022-01-24 85.30 85.30 75.60 77.50 0.1M
2022-01-21 84.50 86.95 81.45 84.20 0.1M
2022-01-20 83.60 85.15 82.80 84.50 0.0M
2022-01-19 83.00 83.50 80.30 82.90 0.1M
2022-01-18 86.00 86.25 81.90 82.70 0.0M
2022-01-17 85.00 85.00 82.90 83.70 0.0M
2022-01-14 83.40 83.50 81.55 82.60 0.0M
2022-01-13 81.00 84.90 79.00 82.55 0.1M
2022-01-12 82.30 82.30 78.75 79.10 0.0M
2022-01-11 81.80 81.80 79.20 80.75 0.1M
2022-01-10 80.85 81.85 78.85 81.30 0.0M
2022-01-07 78.00 78.85 77.20 78.45 0.0M
2022-01-06 76.50 77.90 75.25 76.95 0.0M
2022-01-05 75.95 78.45 75.95 76.60 0.0M
2022-01-04 77.85 77.85 75.65 75.95 0.0M
2022-01-03 75.65 77.00 75.25 75.90 0.0M