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
2023-12-29 70.31 71.47 69.41 70.48 0.1M
2023-12-28 74.80 74.80 69.77 70.24 0.3M
2023-12-27 72.91 75.17 70.81 73.68 0.1M
2023-12-26 71.82 73.55 70.98 71.59 0.3M
2023-12-22 71.60 72.88 70.24 71.38 0.4M
2023-12-21 66.61 72.02 64.96 71.48 0.4M
2023-12-20 73.46 73.46 65.99 67.24 0.3M
2023-12-19 72.92 74.92 71.57 72.07 0.7M
2023-12-18 66.62 75.84 65.95 72.28 1.1M
2023-12-15 60.77 64.82 60.25 63.93 0.1M
2023-12-14 60.33 61.53 60.08 60.22 0.0M
2023-12-13 61.09 61.09 59.45 60.35 0.1M
2023-12-12 62.73 62.73 60.12 60.62 0.0M
2023-12-11 62.02 63.59 61.35 61.51 0.2M
2023-12-08 60.55 62.34 60.50 61.22 0.2M
2023-12-07 61.21 61.61 60.13 60.42 0.1M
2023-12-06 60.87 62.41 60.43 60.83 0.1M
2023-12-05 60.87 61.79 59.87 60.64 0.1M
2023-12-04 62.11 62.11 60.38 60.56 0.2M
2023-12-01 60.21 62.12 60.21 60.78 0.1M
2023-11-30 60.78 62.02 60.05 60.20 0.2M
2023-11-29 62.11 62.11 60.86 61.20 0.1M
2023-11-28 62.11 62.52 60.82 61.28 0.2M
2023-11-24 62.57 62.57 60.51 60.90 0.1M
2023-11-23 63.47 63.92 61.44 61.71 0.1M
2023-11-22 61.33 66.61 61.33 62.81 0.4M
2023-11-21 61.76 63.51 60.86 61.32 0.1M
2023-11-20 61.89 62.52 60.43 61.40 0.3M
2023-11-17 61.22 62.29 59.99 61.15 0.2M
2023-11-16 62.55 63.82 60.14 60.60 0.1M
2023-11-15 62.10 63.97 61.71 62.19 0.2M
2023-11-13 61.17 61.22 59.10 60.89 0.1M
2023-11-12 67.99 67.99 66.27 66.62 0.1M
2023-11-10 57.18 60.48 57.18 59.39 0.1M
2023-11-09 60.30 60.45 57.62 58.06 0.2M
2023-11-08 58.42 62.30 58.01 59.94 0.2M
2023-11-07 57.08 58.27 56.76 57.50 0.1M
2023-11-06 59.14 59.14 56.69 56.84 0.3M
2023-11-03 58.15 61.20 57.62 58.20 0.2M
2023-11-02 59.53 60.32 56.04 57.50 0.7M
2023-11-01 55.31 62.22 54.41 58.18 1.8M
2023-10-31 54.01 54.47 52.71 54.15 0.2M
2023-10-30 53.93 54.92 52.71 53.22 0.4M
2023-10-27 49.07 53.39 49.07 52.94 0.2M
2023-10-26 48.91 48.91 46.14 48.45 0.0M
2023-10-25 47.63 49.06 46.81 48.06 0.0M
2023-10-23 51.23 51.45 47.13 47.49 0.2M
2023-10-20 51.78 52.82 50.87 51.23 0.1M
2023-10-19 52.88 53.88 51.55 51.72 0.1M
2023-10-18 49.16 53.01 49.16 52.61 0.1M
2023-10-17 48.66 51.63 48.66 50.07 0.1M
2023-10-16 50.90 50.90 49.38 49.62 0.0M
2023-10-13 49.96 51.81 49.96 50.15 0.2M
2023-10-12 48.60 50.42 48.60 49.98 0.1M
2023-10-11 48.62 49.94 47.76 49.52 0.1M
2023-10-10 47.95 48.21 47.49 47.81 0.0M
2023-10-09 45.97 48.62 45.97 47.17 0.0M
2023-10-06 48.62 50.25 48.57 48.90 0.1M
2023-10-05 47.72 50.53 47.49 49.61 0.1M
2023-10-04 48.30 48.70 46.90 47.17 0.0M
2023-10-03 46.47 48.86 46.47 48.26 0.1M
2023-09-29 47.79 48.26 46.77 47.33 0.0M
2023-09-28 48.98 48.98 47.63 47.74 0.0M
2023-09-27 46.39 48.91 46.39 48.01 0.0M
2023-09-26 47.72 47.72 46.81 47.34 0.0M
2023-09-25 47.22 48.37 46.06 46.85 0.0M
2023-09-22 45.16 46.73 45.16 46.26 0.1M
2023-09-21 46.75 47.40 45.49 46.14 0.2M
2023-09-20 46.67 47.75 45.91 46.86 0.0M
2023-09-18 46.82 48.41 46.82 47.51 0.0M
2023-09-15 48.85 50.06 47.67 47.78 0.1M
2023-09-14 49.05 49.25 47.85 48.85 0.0M
2023-09-13 45.28 49.05 45.28 46.84 0.2M
2023-09-12 50.87 52.04 45.59 46.21 0.2M
2023-09-11 51.76 51.86 50.49 51.09 0.0M
2023-09-08 52.13 52.31 50.78 50.85 0.1M
2023-09-07 50.43 52.18 50.06 51.86 0.1M
2023-09-06 50.20 50.85 49.89 50.42 0.0M
2023-09-05 52.00 52.96 50.24 50.35 0.1M
2023-09-04 52.22 53.48 51.86 51.98 0.1M
2023-09-01 52.21 52.21 50.96 51.73 0.0M
2023-08-31 52.23 53.08 50.96 51.20 0.1M
2023-08-30 50.24 51.90 49.56 51.47 0.1M
2023-08-29 49.52 50.29 48.25 48.95 0.1M
2023-08-28 47.68 51.13 47.68 49.04 0.1M
2023-08-25 46.63 47.45 45.24 47.19 0.0M
2023-08-24 47.26 47.72 46.41 46.51 0.0M
2023-08-23 46.72 47.26 45.92 46.47 0.1M
2023-08-22 46.77 47.36 45.60 46.05 0.1M
2023-08-21 44.78 46.36 44.53 46.32 0.3M
2023-08-18 42.13 44.83 41.82 43.75 0.3M
2023-08-17 40.51 42.27 40.51 42.07 0.0M
2023-08-16 41.86 42.58 41.42 41.49 0.0M
2023-08-14 43.11 43.11 41.86 42.29 0.0M
2023-08-11 42.45 43.44 42.45 42.86 0.1M
2023-08-10 42.54 43.02 42.45 42.86 0.0M
2023-08-09 42.76 43.17 42.40 42.49 0.0M
2023-08-08 44.11 44.11 42.76 42.84 0.0M
2023-08-07 41.93 43.67 41.93 43.04 0.0M
2023-08-04 42.99 42.99 41.55 42.26 0.1M
2023-08-03 41.82 42.26 41.55 41.73 0.0M
2023-08-02 42.39 42.72 41.73 41.80 0.0M
2023-08-01 41.56 42.76 41.56 42.39 0.0M
2023-07-31 42.12 42.48 41.69 42.02 0.1M
2023-07-28 42.45 43.29 41.86 42.67 0.1M
2023-07-27 42.45 43.75 42.00 42.65 0.0M
2023-07-26 42.45 43.53 42.45 43.03 0.0M
2023-07-25 41.60 43.11 41.60 42.82 0.0M
2023-07-24 41.56 42.76 41.56 42.32 0.1M
2023-07-21 41.41 42.35 41.41 42.05 0.0M
2023-07-20 42.77 42.77 41.82 41.88 0.0M
2023-07-19 42.04 42.36 41.55 42.18 0.1M
2023-07-18 41.87 42.76 41.87 41.98 0.0M
2023-07-17 41.56 42.49 41.56 42.12 0.1M
2023-07-14 41.56 42.67 41.32 41.89 0.1M
2023-07-13 42.31 42.81 41.55 41.90 0.1M
2023-07-12 42.58 42.81 42.27 42.38 0.0M
2023-07-11 41.42 42.75 41.42 42.58 0.0M
2023-07-10 41.65 42.39 41.50 41.60 0.0M
2023-07-07 42.67 43.48 42.09 42.18 0.0M
2023-07-06 42.58 43.83 42.58 42.92 0.0M
2023-07-05 42.87 43.30 42.87 42.97 0.0M
2023-07-04 44.02 44.11 42.49 42.87 0.2M
2023-07-03 44.01 44.20 43.39 44.01 0.0M
2023-06-30 42.57 44.56 42.57 44.11 0.1M
2023-06-28 42.80 43.65 42.63 42.84 0.0M
2023-06-27 42.76 44.07 42.76 43.17 0.0M
2023-06-26 41.65 43.53 41.65 42.72 0.1M
2023-06-23 43.65 43.65 41.73 42.36 0.1M
2023-06-22 42.01 43.44 42.01 42.94 0.0M
2023-06-21 40.61 42.22 40.56 41.96 0.0M
2023-06-20 41.36 41.36 40.02 40.67 0.0M
2023-06-19 40.96 41.18 40.79 40.92 0.0M
2023-06-16 40.33 40.96 40.33 40.59 0.0M
2023-06-15 41.31 41.31 40.34 40.43 0.0M
2023-06-14 41.32 41.76 40.38 40.81 0.1M
2023-06-13 39.45 41.22 39.45 40.76 0.0M
2023-06-12 40.06 40.56 39.84 40.09 0.0M
2023-06-09 40.06 40.83 39.79 39.95 0.0M
2023-06-08 41.40 41.40 40.06 40.27 0.1M
2023-06-07 39.86 41.05 39.86 40.56 0.0M
2023-06-06 39.98 40.47 39.98 40.24 0.0M
2023-06-05 38.09 40.42 38.09 39.98 0.1M
2023-06-02 38.54 39.51 38.54 39.42 0.0M
2023-06-01 38.29 39.46 38.29 39.02 0.1M
2023-05-31 38.45 38.89 38.31 38.64 0.0M
2023-05-30 38.69 38.98 38.26 38.70 0.0M
2023-05-29 38.53 39.16 38.44 38.69 0.0M
2023-05-26 38.26 38.97 38.26 38.57 0.0M
2023-05-25 38.26 38.71 38.13 38.27 0.0M
2023-05-24 39.39 39.39 38.26 38.37 0.0M
2023-05-23 38.26 38.88 37.81 38.26 0.0M
2023-05-22 37.81 38.63 37.81 38.44 0.0M
2023-05-19 39.54 39.54 38.32 38.45 0.0M
2023-05-18 38.37 38.94 38.08 38.33 0.0M
2023-05-17 38.17 38.89 37.90 38.37 0.0M
2023-05-16 40.06 40.06 38.28 38.53 0.0M
2023-05-15 39.16 39.70 38.04 38.52 0.1M
2023-05-12 40.24 40.24 39.16 39.26 0.0M
2023-05-11 39.32 40.40 39.32 40.16 0.0M
2023-05-10 38.71 39.84 38.71 39.31 0.0M
2023-05-09 38.89 39.98 38.89 39.38 0.0M
2023-05-08 39.21 39.61 38.89 39.37 0.0M
2023-05-05 39.79 40.24 39.21 39.43 0.0M
2023-05-04 39.88 40.24 39.70 39.86 0.0M
2023-05-03 39.70 40.24 39.43 39.54 0.0M
2023-05-02 40.41 40.41 39.21 39.65 0.0M
2023-04-28 40.42 40.49 39.25 40.38 0.0M
2023-04-27 41.05 41.05 39.52 39.84 0.0M
2023-04-26 40.78 40.78 39.21 39.61 0.0M
2023-04-25 38.71 39.20 38.67 39.02 0.0M
2023-04-24 39.37 39.37 38.22 38.42 0.0M
2023-04-21 40.06 40.42 38.85 39.37 0.0M
2023-04-20 40.51 40.51 38.13 39.78 0.0M
2023-04-19 37.99 39.16 37.99 38.80 0.0M
2023-04-18 38.94 39.07 38.53 38.72 0.0M
2023-04-17 37.82 38.53 37.81 38.44 0.0M
2023-04-13 37.74 38.60 37.74 38.26 0.0M
2023-04-12 37.89 38.47 37.54 38.28 0.0M
2023-04-11 38.76 39.14 37.77 37.89 0.0M
2023-04-10 39.17 39.48 38.71 38.92 0.0M
2023-04-06 38.71 39.39 38.71 39.16 0.0M
2023-04-05 38.36 39.43 38.36 39.02 0.0M
2023-04-03 36.13 38.44 36.13 38.32 0.0M
2023-03-31 35.83 37.00 35.83 35.93 0.0M
2023-03-29 42.31 42.31 35.20 35.64 0.0M
2023-03-28 36.46 36.46 35.56 35.77 0.1M
2023-03-27 37.59 37.85 35.92 36.14 0.0M
2023-03-24 38.62 38.62 37.54 37.64 0.0M
2023-03-23 37.87 38.44 37.68 37.86 0.0M
2023-03-22 37.95 38.17 37.68 37.87 0.0M
2023-03-21 40.51 40.51 37.68 37.95 0.0M
2023-03-20 37.95 40.51 37.56 37.97 0.1M
2023-03-17 38.62 39.12 38.26 38.62 0.0M
2023-03-16 39.34 39.34 38.36 38.62 0.0M
2023-03-15 39.14 39.97 39.14 39.35 0.0M
2023-03-14 39.85 40.24 38.85 39.14 0.0M
2023-03-13 40.42 40.51 39.61 39.68 0.0M
2023-03-10 40.06 40.69 39.79 40.40 0.0M
2023-03-09 41.05 41.05 40.29 40.40 0.0M
2023-03-08 40.51 40.78 40.06 40.48 0.0M
2023-03-06 40.80 41.82 40.29 40.48 0.0M
2023-03-03 40.25 40.96 40.25 40.80 0.0M
2023-03-02 41.13 41.37 40.06 40.25 0.0M
2023-03-01 40.13 41.28 40.13 41.04 0.0M
2023-02-28 39.70 40.06 39.61 39.93 0.0M
2023-02-27 39.66 40.15 39.61 39.75 0.0M
2023-02-24 40.60 41.37 39.79 40.02 0.0M
2023-02-23 39.75 41.28 39.75 41.01 0.0M
2023-02-22 39.84 40.69 39.70 40.20 0.0M
2023-02-21 41.41 41.41 40.15 40.51 0.0M
2023-02-20 40.47 40.60 39.75 40.42 0.0M
2023-02-17 40.92 40.92 40.24 40.47 0.0M
2023-02-16 40.69 41.14 39.84 40.69 0.0M
2023-02-15 39.88 40.74 39.84 40.51 0.0M
2023-02-14 41.28 41.28 40.11 40.42 0.0M
2023-02-13 40.33 41.10 40.24 40.65 0.0M
2023-02-10 41.19 41.19 40.51 40.60 0.0M
2023-02-09 41.28 41.28 40.24 40.60 0.0M
2023-02-08 40.78 40.78 39.79 40.24 0.0M
2023-02-07 40.06 40.51 39.88 39.97 0.0M
2023-02-06 40.74 40.74 39.75 39.93 0.0M
2023-02-03 39.70 40.42 39.48 39.88 0.0M
2023-02-02 40.74 40.92 39.61 40.11 0.0M
2023-02-01 41.37 41.64 40.24 40.47 0.0M
2023-01-31 42.09 42.09 40.83 41.37 0.0M
2023-01-30 40.56 41.73 40.56 41.37 0.0M
2023-01-27 41.41 41.41 40.56 41.23 0.0M
2023-01-25 42.31 42.31 41.19 41.55 0.0M
2023-01-24 43.66 44.29 42.45 42.85 0.0M
2023-01-23 44.20 44.70 43.66 43.84 0.0M
2023-01-20 42.90 45.28 42.90 44.56 0.0M
2023-01-19 43.21 44.07 43.21 43.71 0.0M
2023-01-18 43.80 44.34 43.66 43.93 0.0M
2023-01-17 44.83 44.83 43.66 43.80 0.1M
2023-01-16 43.80 44.56 43.80 44.16 0.0M
2023-01-13 44.70 44.74 43.66 43.84 0.0M
2023-01-12 44.47 44.61 43.66 44.07 0.1M
2023-01-11 44.83 45.46 43.53 44.11 0.1M
2023-01-10 42.31 46.41 41.86 44.83 0.1M
2023-01-09 42.18 42.94 42.18 42.49 0.0M
2023-01-06 42.90 43.08 42.27 42.63 0.0M
2023-01-05 43.35 43.48 42.58 42.85 0.0M
2023-01-04 43.21 43.93 42.90 43.30 0.0M
2023-01-03 43.21 43.48 42.76 43.03 0.0M
2023-01-02 43.48 43.48 42.45 42.58 0.0M