Geojit

GEOJ
🏛️ india →
79.09
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 70.23 71.49 69.42 70.41 1.1M
2023-12-28 73.83 74.24 69.69 70.14 1.9M
2023-12-27 72.75 75.18 70.73 73.65 2.8M
2023-12-26 71.94 73.56 71.04 71.67 1.2M
2023-12-22 71.49 72.93 70.37 71.36 2.1M
2023-12-21 66.40 71.99 65.19 71.49 4.0M
2023-12-20 72.21 73.38 65.91 67.39 4.3M
2023-12-19 72.89 74.91 71.54 72.12 5.1M
2023-12-18 66.81 75.86 65.82 72.12 28.9M
2023-12-15 60.78 64.83 60.19 63.97 3.5M
2023-12-14 60.87 61.72 60.06 60.24 0.8M
2023-12-13 61.00 61.27 59.52 60.37 0.9M
2023-12-12 62.08 62.31 60.10 60.55 0.8M
2023-12-11 61.77 63.61 61.32 61.59 2.0M
2023-12-08 60.64 62.35 60.51 61.23 1.5M
2023-12-07 61.00 61.59 60.01 60.37 0.9M
2023-12-06 61.14 62.44 60.46 60.91 0.9M
2023-12-05 61.00 61.77 59.92 60.69 1.0M
2023-12-04 61.77 62.13 60.55 60.64 0.8M
2023-12-01 60.73 62.13 60.46 60.73 0.9M
2023-11-30 61.18 62.04 60.06 60.33 1.0M
2023-11-29 61.41 62.08 60.78 61.18 0.8M
2023-11-28 61.50 62.58 60.87 61.32 1.5M
2023-11-24 61.90 62.31 60.42 60.87 1.0M
2023-11-23 63.07 63.97 61.32 61.63 1.1M
2023-11-22 61.63 66.00 61.59 62.76 5.1M
2023-11-21 61.81 63.57 61.23 61.50 1.4M
2023-11-20 61.32 62.58 60.60 61.45 1.1M
2023-11-17 60.78 62.31 60.06 61.14 1.7M
2023-11-16 62.17 63.93 60.10 60.60 2.8M
2023-11-15 61.68 64.38 61.68 62.26 3.3M
2023-11-13 60.10 61.32 58.98 60.91 1.8M
2023-11-12 66.40 67.20 66.35 66.60 0.4M
2023-11-10 58.03 61.05 58.03 59.38 2.4M
2023-11-09 59.92 60.69 57.63 58.12 1.9M
2023-11-08 57.99 62.35 57.90 59.88 5.4M
2023-11-07 57.13 58.30 56.77 57.54 1.6M
2023-11-06 58.62 59.07 56.72 56.86 2.2M
2023-11-03 57.85 61.23 57.45 58.17 4.8M
2023-11-02 59.43 60.28 56.81 57.85 4.9M
2023-11-01 55.24 62.31 54.43 58.12 29.6M
2023-10-31 53.03 54.56 52.58 53.98 1.4M
2023-10-30 54.02 55.73 52.13 53.12 2.7M
2023-10-27 48.89 53.48 48.85 52.85 2.9M
2023-10-26 48.13 48.71 46.10 48.40 0.6M
2023-10-25 47.90 49.03 46.73 48.08 0.6M
2023-10-23 51.14 51.55 47.32 47.63 1.2M
2023-10-20 52.13 52.54 50.74 51.14 0.7M
2023-10-19 52.67 53.75 51.55 51.86 1.4M
2023-10-18 50.42 52.99 49.48 52.63 3.1M
2023-10-17 49.88 51.77 49.88 50.15 0.8M
2023-10-16 50.20 50.78 49.34 49.66 0.8M
2023-10-13 49.52 51.77 49.52 50.20 1.6M
2023-10-12 49.75 50.51 49.12 49.97 0.9M
2023-10-11 48.26 50.06 47.68 49.52 0.9M
2023-10-10 47.54 48.31 47.54 47.90 0.3M
2023-10-09 48.44 48.44 46.87 47.18 0.5M
2023-10-06 49.70 50.24 48.35 48.98 0.7M
2023-10-05 47.68 50.83 47.27 49.39 1.6M
2023-10-04 48.62 48.71 46.78 47.18 0.5M
2023-10-03 47.18 48.98 46.69 48.31 0.5M
2023-09-29 48.13 48.13 46.69 47.14 0.4M
2023-09-28 48.49 49.03 47.63 47.77 0.3M
2023-09-27 47.32 49.07 46.46 48.40 0.6M
2023-09-26 47.18 47.77 46.69 47.41 0.4M
2023-09-25 46.55 48.17 46.10 46.87 0.9M
2023-09-22 45.92 46.69 45.47 46.28 0.3M
2023-09-21 46.10 47.45 45.20 46.10 0.7M
2023-09-20 47.63 47.72 45.47 46.78 0.5M
2023-09-18 47.90 48.62 47.41 47.63 0.6M
2023-09-15 49.07 49.97 47.54 47.81 0.5M
2023-09-14 47.81 49.16 47.72 48.85 0.6M
2023-09-13 46.28 48.94 46.15 47.32 1.0M
2023-09-12 51.41 52.04 45.52 46.19 1.6M
2023-09-11 51.19 52.04 49.66 51.05 0.7M
2023-09-08 52.22 52.22 50.56 50.87 0.4M
2023-09-07 50.65 52.18 50.20 51.86 0.7M
2023-09-06 50.74 51.01 49.70 50.29 0.5M
2023-09-05 52.18 52.99 50.06 50.38 0.9M
2023-09-04 52.58 53.48 51.86 52.00 1.1M
2023-09-01 51.59 52.63 50.78 52.09 0.8M
2023-08-31 52.67 53.08 51.01 51.28 1.8M
2023-08-30 50.11 51.91 49.52 51.50 2.0M
2023-08-29 49.52 50.38 48.31 48.98 0.9M
2023-08-28 47.81 51.10 47.81 49.03 3.5M
2023-08-25 46.51 47.50 45.29 47.27 1.1M
2023-08-24 46.01 47.63 46.01 46.64 0.9M
2023-08-23 46.01 47.27 45.92 46.51 0.7M
2023-08-22 46.82 47.72 45.61 46.01 0.9M
2023-08-21 44.12 46.46 44.12 46.33 2.4M
2023-08-18 42.18 44.79 41.91 43.76 1.9M
2023-08-17 41.78 42.32 41.24 42.09 0.4M
2023-08-16 42.32 42.54 41.42 41.55 0.3M
2023-08-14 42.81 42.86 41.78 42.27 0.3M
2023-08-11 43.08 43.35 42.41 42.81 0.5M
2023-08-10 42.72 43.08 42.59 42.81 0.3M
2023-08-09 42.99 43.08 42.41 42.59 0.2M
2023-08-08 43.31 43.53 42.77 42.81 0.2M
2023-08-07 42.50 43.67 42.41 43.08 0.6M
2023-08-04 41.73 42.59 41.73 42.32 0.3M
2023-08-03 41.87 42.14 41.51 41.69 0.3M
2023-08-02 42.59 42.86 41.78 41.82 0.3M
2023-08-01 42.00 42.86 41.82 42.41 0.4M
2023-07-31 41.51 42.59 41.42 41.96 0.5M
2023-07-28 43.08 43.35 41.42 42.81 0.3M
2023-07-27 43.22 43.85 41.42 42.54 0.3M
2023-07-26 42.95 43.49 42.68 43.13 0.3M
2023-07-25 42.45 43.22 42.41 42.81 0.3M
2023-07-24 42.05 42.77 42.05 42.36 0.4M
2023-07-21 42.32 42.32 41.82 42.00 0.2M
2023-07-20 42.32 42.36 41.87 41.96 0.3M
2023-07-19 42.36 42.36 41.78 42.18 0.2M
2023-07-18 42.77 42.86 41.60 41.96 0.2M
2023-07-17 42.27 42.50 41.78 42.14 0.3M
2023-07-14 42.32 42.59 41.24 41.91 0.4M
2023-07-13 42.32 42.77 41.64 42.05 0.2M
2023-07-12 42.63 42.90 42.23 42.32 0.2M
2023-07-11 42.05 42.77 41.73 42.63 0.3M
2023-07-10 42.45 42.45 41.51 41.64 0.3M
2023-07-07 43.22 43.31 42.05 42.18 0.5M
2023-07-06 42.99 43.85 42.95 43.04 0.5M
2023-07-05 43.08 43.40 42.81 42.99 0.3M
2023-07-04 43.94 44.16 42.77 42.95 0.5M
2023-07-03 43.80 44.25 43.35 43.94 0.8M
2023-06-30 43.22 44.52 43.22 44.12 1.3M
2023-06-28 43.58 43.62 42.68 42.90 0.4M
2023-06-27 42.86 44.12 42.86 43.17 0.8M
2023-06-26 42.72 43.58 42.23 42.81 0.7M
2023-06-23 43.22 43.62 41.60 42.36 0.9M
2023-06-22 42.32 43.49 42.00 43.04 1.3M
2023-06-21 40.79 42.23 40.70 42.05 1.1M
2023-06-20 40.61 41.19 40.11 40.79 0.2M
2023-06-19 41.19 41.19 40.79 40.92 0.3M
2023-06-16 40.47 41.01 40.47 40.65 0.2M
2023-06-15 40.97 41.10 40.34 40.47 0.2M
2023-06-14 40.88 41.78 40.61 40.70 0.6M
2023-06-13 40.07 41.24 40.07 40.79 0.4M
2023-06-12 40.47 40.47 39.93 40.07 0.1M
2023-06-09 39.80 40.88 39.80 39.98 0.3M
2023-06-08 40.29 41.24 39.98 40.38 0.4M
2023-06-07 40.25 41.01 40.25 40.52 0.4M
2023-06-06 40.20 40.52 39.80 40.25 0.3M
2023-06-05 39.62 40.43 39.39 40.07 0.6M
2023-06-02 39.44 39.62 39.12 39.35 0.2M
2023-06-01 38.54 39.48 38.54 39.12 0.3M
2023-05-31 38.81 38.94 38.45 38.54 0.1M
2023-05-30 39.12 39.12 38.54 38.67 0.1M
2023-05-29 38.72 39.12 38.54 38.63 0.2M
2023-05-26 38.99 38.99 38.49 38.67 0.2M
2023-05-25 38.67 38.72 38.27 38.58 0.1M
2023-05-24 38.36 38.81 38.27 38.36 0.1M
2023-05-23 38.54 38.85 38.04 38.22 0.2M
2023-05-22 38.85 38.85 38.31 38.40 0.1M
2023-05-19 38.49 38.90 38.36 38.54 0.1M
2023-05-18 38.45 38.94 38.27 38.31 0.2M
2023-05-17 38.63 38.85 38.09 38.27 0.3M
2023-05-16 38.85 39.12 38.27 38.54 0.2M
2023-05-15 39.21 39.57 37.64 38.58 0.4M
2023-05-12 39.89 40.11 39.08 39.21 0.2M
2023-05-11 39.57 40.38 39.26 39.89 0.4M
2023-05-10 39.62 39.98 39.08 39.35 0.2M
2023-05-09 39.48 39.57 39.03 39.21 0.2M
2023-05-08 39.62 39.62 39.03 39.39 0.2M
2023-05-05 39.71 40.16 39.03 39.39 0.3M
2023-05-04 39.75 40.25 39.62 39.80 0.2M
2023-05-03 39.71 40.43 39.48 39.66 0.2M
2023-05-02 40.07 40.43 39.26 39.71 0.4M
2023-04-28 39.93 40.61 39.75 40.43 0.2M
2023-04-27 39.98 40.16 39.62 39.84 0.2M
2023-04-26 39.17 39.93 39.12 39.75 0.3M
2023-04-25 38.67 39.12 38.67 39.03 0.2M
2023-04-24 39.44 39.57 38.27 38.45 0.4M
2023-04-21 40.07 40.07 38.81 39.48 0.1M
2023-04-20 39.08 40.16 38.90 39.80 0.3M
2023-04-19 38.76 39.12 38.54 38.81 0.1M
2023-04-18 38.45 39.17 38.45 38.76 0.2M
2023-04-17 38.54 38.63 37.91 38.45 0.1M
2023-04-13 38.49 38.58 37.91 38.18 0.1M
2023-04-12 38.18 38.40 37.82 38.13 0.2M
2023-04-11 38.99 39.17 37.64 37.82 0.3M
2023-04-10 39.53 39.53 38.81 38.99 0.1M
2023-04-06 39.39 39.53 38.76 39.08 0.1M
2023-04-05 38.58 39.12 38.36 39.03 0.2M
2023-04-03 36.83 38.40 36.42 38.18 0.4M
2023-03-31 35.97 36.87 35.75 35.93 0.4M
2023-03-29 35.70 35.88 35.25 35.66 0.5M
2023-03-28 36.11 36.24 35.66 35.79 0.3M
2023-03-27 37.82 37.91 35.88 36.11 0.5M
2023-03-24 37.91 38.22 37.55 37.64 0.2M
2023-03-23 38.04 38.36 37.73 37.91 0.2M
2023-03-22 38.18 38.36 37.73 37.91 0.3M
2023-03-21 38.22 38.67 37.82 38.00 0.2M
2023-03-20 45.47 45.47 37.41 38.00 0.4M
2023-03-17 39.21 39.30 38.45 38.63 0.1M
2023-03-16 39.39 39.39 38.31 38.63 0.2M
2023-03-15 39.35 40.16 39.21 39.39 0.2M
2023-03-14 40.07 40.16 39.08 39.17 0.3M
2023-03-13 40.20 40.52 39.53 39.66 0.3M
2023-03-10 40.20 40.70 39.98 40.43 0.3M
2023-03-09 40.70 40.70 40.20 40.29 0.2M
2023-03-08 40.43 40.74 40.16 40.52 0.2M
2023-03-06 40.97 41.15 40.29 40.38 0.2M
2023-03-03 40.52 41.10 40.25 40.83 0.3M
2023-03-02 41.10 41.15 40.07 40.29 0.3M
2023-03-01 41.42 41.42 40.38 41.01 0.3M
2023-02-28 39.80 40.20 39.66 39.84 0.1M
2023-02-27 40.38 40.38 39.66 39.89 0.1M
2023-02-24 41.42 41.42 39.75 39.98 0.2M
2023-02-23 40.52 41.55 39.98 41.15 0.2M
2023-02-22 40.47 40.52 40.11 40.16 0.1M
2023-02-21 40.88 40.88 40.25 40.52 0.2M
2023-02-20 40.52 40.70 40.11 40.47 0.1M
2023-02-17 40.70 40.83 40.25 40.52 0.3M
2023-02-16 40.56 41.28 40.07 40.70 0.3M
2023-02-15 40.25 40.83 40.11 40.56 0.2M
2023-02-14 40.97 41.10 40.20 40.34 0.1M
2023-02-13 40.88 41.10 40.20 40.74 0.1M
2023-02-10 40.70 41.01 40.43 40.61 0.1M
2023-02-09 40.88 40.88 40.16 40.61 0.1M
2023-02-08 40.25 40.47 39.89 40.34 0.1M
2023-02-07 40.34 40.52 39.84 39.98 0.2M
2023-02-06 40.47 40.52 39.71 40.07 0.2M
2023-02-03 40.11 40.52 39.53 39.93 0.2M
2023-02-02 40.25 40.97 39.62 40.02 0.4M
2023-02-01 41.37 41.69 40.25 40.47 0.4M
2023-01-31 41.42 41.60 41.10 41.42 0.2M
2023-01-30 42.00 42.00 41.06 41.33 0.2M
2023-01-27 41.60 41.60 40.52 41.24 0.4M
2023-01-25 42.32 42.32 41.10 41.60 0.4M
2023-01-24 43.89 44.52 42.41 42.95 0.4M
2023-01-23 44.66 44.79 43.71 43.89 0.2M
2023-01-20 43.71 45.38 43.44 44.52 0.5M
2023-01-19 43.94 44.12 43.67 43.76 0.1M
2023-01-18 44.03 44.48 43.71 43.98 0.2M
2023-01-17 44.57 44.79 43.31 43.80 0.4M
2023-01-16 44.12 44.57 44.03 44.12 0.3M
2023-01-13 44.34 44.75 43.40 43.85 0.4M
2023-01-12 44.52 44.52 43.67 44.03 0.4M
2023-01-11 45.11 45.65 43.44 44.07 0.6M
2023-01-10 42.72 46.37 42.14 44.84 2.1M
2023-01-09 42.77 42.90 42.36 42.45 0.1M
2023-01-06 43.22 43.22 42.14 42.45 0.2M
2023-01-05 43.67 43.67 42.68 42.95 0.2M
2023-01-04 43.49 43.94 42.86 43.26 0.3M
2023-01-03 43.08 43.44 42.77 43.17 0.3M
2023-01-02 42.95 43.17 42.50 42.59 0.2M