Geojit (GEOJ)

GEOJ
🏛️ India →
79.09
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 43.08 43.08 42.41 42.59 0.2M
2022-12-29 42.54 42.86 41.96 42.63 0.1M
2022-12-28 42.86 43.04 42.36 42.59 0.2M
2022-12-27 41.73 42.99 41.24 42.54 0.4M
2022-12-26 39.89 41.51 39.84 41.19 0.3M
2022-12-23 41.78 41.78 39.66 39.89 0.6M
2022-12-22 42.36 42.77 41.42 41.82 0.6M
2022-12-21 43.31 43.76 42.05 42.32 0.5M
2022-12-20 43.31 43.85 43.08 43.35 0.3M
2022-12-19 43.26 44.03 43.04 43.80 0.3M
2022-12-16 43.76 44.03 42.99 43.26 0.4M
2022-12-15 43.94 44.93 43.76 43.89 1.0M
2022-12-14 42.86 45.20 42.72 43.80 2.2M
2022-12-13 42.14 43.22 42.14 42.68 0.7M
2022-12-12 42.45 42.50 42.05 42.27 0.3M
2022-12-09 43.13 43.22 42.14 42.32 0.6M
2022-12-08 43.13 43.40 42.50 42.77 0.4M
2022-12-07 43.44 43.49 42.41 42.50 0.4M
2022-12-06 43.13 43.53 42.99 43.40 0.4M
2022-12-05 43.08 44.21 43.08 43.26 1.0M
2022-12-02 43.58 43.58 42.77 42.90 0.6M
2022-12-01 43.13 43.80 42.90 43.31 0.7M
2022-11-30 42.41 43.49 42.18 42.90 0.8M
2022-11-29 42.63 42.81 42.09 42.36 0.4M
2022-11-28 42.14 42.86 41.96 42.45 0.5M
2022-11-25 42.23 42.27 41.82 42.14 0.2M
2022-11-24 42.18 42.27 41.55 41.96 0.3M
2022-11-23 42.09 42.41 40.56 41.78 0.4M
2022-11-22 42.36 43.22 41.91 42.09 0.4M
2022-11-21 41.33 42.90 41.28 42.27 0.8M
2022-11-18 41.24 41.42 41.15 41.28 0.2M
2022-11-17 41.24 41.73 41.01 41.51 0.2M
2022-11-16 41.64 42.18 40.88 41.15 0.5M
2022-11-15 41.46 42.05 41.42 41.64 0.3M
2022-11-14 42.18 42.18 41.06 41.55 0.4M
2022-11-11 42.32 42.45 41.51 41.78 0.3M
2022-11-10 41.82 42.09 41.42 41.64 0.4M
2022-11-09 42.18 43.22 41.78 41.91 0.4M
2022-11-07 42.50 42.72 41.73 41.82 0.8M
2022-11-04 42.68 43.04 42.14 42.32 0.3M
2022-11-03 42.45 42.95 42.14 42.36 0.3M
2022-11-02 43.40 43.40 41.87 42.18 0.7M
2022-11-01 44.34 44.34 42.77 43.71 0.2M
2022-10-31 42.72 43.44 42.72 43.13 0.3M
2022-10-28 44.21 44.21 43.40 43.53 0.1M
2022-10-27 42.59 44.70 42.54 44.03 0.6M
2022-10-25 42.77 42.86 42.32 42.54 0.1M
2022-10-24 42.41 42.72 42.09 42.59 0.1M
2022-10-21 41.64 43.31 41.64 42.09 0.3M
2022-10-20 42.77 43.08 41.15 41.42 1.0M
2022-10-19 44.07 44.07 42.86 43.13 0.2M
2022-10-18 43.85 44.48 43.35 43.44 0.3M
2022-10-17 44.12 44.48 43.44 43.85 0.2M
2022-10-14 45.02 45.56 44.03 44.16 0.3M
2022-10-13 43.76 44.88 43.31 44.34 0.5M
2022-10-12 44.34 44.57 42.86 43.85 0.4M
2022-10-11 44.61 45.38 43.22 43.98 0.6M
2022-10-10 46.82 46.87 44.57 45.02 0.6M
2022-10-07 45.02 45.92 44.75 45.65 0.5M
2022-10-06 44.03 45.20 43.67 44.70 0.5M
2022-10-04 43.04 43.76 42.59 43.26 0.4M
2022-10-03 42.81 43.35 42.32 42.36 0.2M
2022-09-30 42.41 43.22 42.14 42.41 0.3M
2022-09-29 43.67 45.02 41.78 42.41 0.4M
2022-09-28 42.68 43.44 42.36 43.08 0.2M
2022-09-27 43.35 43.76 42.50 42.95 0.4M
2022-09-26 44.12 44.52 42.18 42.99 0.5M
2022-09-23 46.10 46.46 44.57 44.75 0.4M
2022-09-22 45.38 46.69 45.15 45.92 0.5M
2022-09-21 46.64 47.54 45.42 45.83 0.6M
2022-09-20 46.82 48.35 46.46 46.78 1.2M
2022-09-19 44.61 47.14 44.61 46.06 0.9M
2022-09-16 47.23 47.54 44.57 45.20 1.5M
2022-09-15 43.44 49.61 43.08 47.68 5.5M
2022-09-14 43.08 43.13 42.63 42.90 0.6M
2022-09-13 42.86 43.67 42.86 43.31 1.0M
2022-09-12 42.90 43.17 42.54 42.77 0.6M
2022-09-09 42.95 43.22 42.45 42.59 0.8M
2022-09-08 47.00 47.90 46.80 47.40 1.1M
2022-09-07 46.50 46.95 46.25 46.65 0.4M
2022-09-06 47.15 47.15 46.25 46.55 0.5M
2022-09-05 46.35 47.00 46.15 46.80 0.5M
2022-09-02 48.00 48.00 45.90 46.00 1.8M
2022-09-01 48.90 49.70 46.80 47.25 2.1M
2022-08-30 46.55 46.70 45.80 46.00 0.7M
2022-08-29 45.50 46.10 45.20 45.95 0.2M
2022-08-26 46.55 46.65 45.80 46.05 0.6M
2022-08-25 46.00 47.65 45.80 46.00 0.9M
2022-08-24 46.00 46.65 45.50 45.80 0.5M
2022-08-23 46.30 47.30 45.60 45.95 0.7M
2022-08-22 47.00 47.00 45.20 46.35 0.4M
2022-08-19 47.50 47.75 47.00 47.15 0.3M
2022-08-18 47.75 48.70 47.30 47.40 0.6M
2022-08-17 47.00 47.95 46.90 47.55 0.5M
2022-08-16 47.00 47.30 46.60 46.95 0.4M
2022-08-12 47.20 47.35 46.75 47.00 0.3M
2022-08-11 47.45 47.85 46.75 46.95 0.3M
2022-08-10 48.70 48.70 46.70 46.85 0.4M
2022-08-08 48.90 48.90 47.65 48.05 0.4M
2022-08-05 48.60 49.00 48.00 48.80 0.2M
2022-08-04 49.85 49.85 48.20 48.55 0.3M
2022-08-03 49.90 49.90 48.50 49.15 0.5M
2022-08-02 51.70 52.20 50.80 51.45 0.3M
2022-08-01 51.00 52.40 49.90 51.10 0.6M
2022-07-29 50.25 50.75 50.05 50.50 0.1M
2022-07-28 50.95 50.95 50.05 50.15 0.1M
2022-07-27 51.00 51.45 50.00 50.30 0.1M
2022-07-26 50.50 51.70 50.05 50.50 0.1M
2022-07-25 51.10 51.25 50.15 50.35 0.1M
2022-07-22 50.55 51.45 50.55 50.95 0.2M
2022-07-21 51.90 51.90 50.50 50.85 0.1M
2022-07-20 51.45 51.90 50.55 51.40 0.3M
2022-07-19 49.80 50.20 49.60 50.05 0.1M
2022-07-18 48.65 49.65 48.60 49.30 0.2M
2022-07-15 51.85 51.85 44.80 47.90 1.0M
2022-07-14 51.95 51.95 50.75 51.00 0.1M
2022-07-13 51.90 52.15 51.20 51.55 0.1M
2022-07-12 52.20 53.00 51.00 51.40 0.1M
2022-07-11 51.70 52.50 51.05 52.20 0.2M
2022-07-08 50.80 51.85 50.35 51.50 0.2M
2022-07-07 49.55 50.70 49.55 50.30 0.1M
2022-07-06 49.70 50.00 49.20 49.85 0.1M
2022-07-05 49.70 50.25 49.45 49.70 0.1M
2022-07-04 50.60 51.85 48.60 49.55 0.2M
2022-07-01 50.95 52.00 49.90 51.40 0.3M
2022-06-30 55.20 55.55 52.55 53.25 0.5M
2022-06-29 54.60 55.40 54.10 55.05 0.3M
2022-06-28 53.80 55.10 53.20 54.85 0.5M
2022-06-27 53.75 53.80 52.00 53.05 0.5M
2022-06-24 49.50 52.75 49.50 51.40 0.3M
2022-06-23 48.05 49.65 48.05 49.00 0.2M
2022-06-22 47.60 48.55 47.00 48.00 0.2M
2022-06-21 44.45 49.50 44.05 47.60 0.2M
2022-06-20 46.80 46.80 43.35 43.80 0.2M
2022-06-17 47.55 48.00 45.50 46.40 0.2M
2022-06-16 50.70 50.70 47.10 47.55 0.1M
2022-06-15 49.60 50.35 48.50 49.85 0.2M
2022-06-14 47.30 49.00 47.00 48.80 0.2M
2022-06-13 48.50 49.00 47.05 47.40 0.4M
2022-06-10 48.75 49.25 48.70 48.95 0.1M
2022-06-09 49.05 49.35 48.80 49.05 0.1M
2022-06-08 50.15 50.15 48.75 49.15 0.3M
2022-06-07 50.00 50.00 49.35 49.70 0.1M
2022-06-06 50.20 50.30 49.15 49.65 0.1M
2022-06-03 50.75 50.75 49.85 50.05 0.5M
2022-06-02 50.30 50.85 49.85 50.00 0.5M
2022-06-01 50.25 50.70 49.80 50.20 0.5M
2022-05-31 50.40 50.90 49.70 50.10 0.5M
2022-05-30 51.05 51.20 49.75 49.90 0.5M
2022-05-27 50.65 51.20 49.70 50.05 0.3M
2022-05-26 50.45 50.70 48.70 49.85 0.3M
2022-05-25 51.00 51.45 49.70 50.00 0.3M
2022-05-24 51.65 51.65 50.30 50.80 0.2M
2022-05-23 51.95 52.05 50.65 51.00 0.5M
2022-05-20 53.70 53.70 50.80 51.25 0.8M
2022-05-19 52.60 53.25 51.60 52.05 0.4M
2022-05-18 54.15 57.35 53.20 53.60 1.1M
2022-05-17 54.05 54.20 52.40 53.30 0.7M
2022-05-16 54.40 54.65 52.60 52.95 0.3M
2022-05-13 53.20 54.30 53.20 53.60 0.3M
2022-05-12 53.50 53.50 51.95 52.50 0.3M
2022-05-11 56.50 57.25 52.90 53.60 0.4M
2022-05-10 57.95 58.25 55.80 56.50 0.3M
2022-05-09 58.50 58.85 56.10 57.20 0.4M
2022-05-06 59.45 59.45 58.50 58.95 0.3M
2022-05-05 64.00 64.00 59.40 59.90 1.0M
2022-05-04 66.00 67.45 62.60 63.50 0.5M
2022-05-02 64.00 65.00 63.65 64.00 0.5M
2022-04-29 68.30 68.55 65.05 65.75 0.7M
2022-04-28 71.60 71.60 66.95 67.55 0.6M
2022-04-27 68.05 71.90 68.00 69.50 1.4M
2022-04-26 68.25 68.75 67.40 67.75 0.5M
2022-04-25 68.00 68.55 67.10 67.55 0.7M
2022-04-22 68.85 70.35 68.00 69.45 0.6M
2022-04-21 70.50 71.30 67.45 69.25 0.6M
2022-04-20 67.85 70.50 66.80 69.55 1.2M
2022-04-19 67.50 69.40 64.80 66.85 0.5M
2022-04-18 69.50 69.50 66.90 67.50 0.4M
2022-04-13 69.45 70.15 69.00 69.85 0.6M
2022-04-12 70.30 70.50 67.70 68.70 0.7M
2022-04-11 69.70 70.60 69.00 70.15 0.7M
2022-04-08 68.95 70.20 68.10 69.20 0.6M
2022-04-07 68.45 69.90 67.65 68.40 0.5M
2022-04-06 66.40 68.10 66.20 67.75 0.6M
2022-04-05 66.30 68.00 65.65 66.75 0.6M
2022-04-04 65.70 66.45 65.20 66.05 0.5M
2022-04-01 63.00 65.90 62.60 65.20 0.9M
2022-03-31 58.60 64.30 58.60 62.50 1.3M
2022-03-30 59.35 60.00 58.15 58.35 0.8M
2022-03-29 59.00 59.40 57.00 57.80 0.6M
2022-03-28 61.80 61.80 58.55 58.85 0.7M
2022-03-25 61.40 62.45 60.35 60.65 0.6M
2022-03-24 61.45 62.35 60.10 60.35 0.4M
2022-03-23 62.00 62.75 61.40 61.55 0.3M
2022-03-22 63.00 63.20 61.10 61.95 0.4M
2022-03-21 63.60 64.30 61.95 62.40 0.6M
2022-03-17 63.30 64.85 63.00 63.60 0.7M
2022-03-16 62.95 63.85 61.85 63.15 0.6M
2022-03-15 62.75 62.75 60.55 61.05 0.3M
2022-03-14 63.00 63.00 61.20 61.80 0.5M
2022-03-11 63.50 64.00 62.10 62.95 0.2M
2022-03-10 63.85 63.85 63.00 63.15 0.3M
2022-03-09 62.80 64.55 61.50 62.85 0.4M
2022-03-08 62.40 63.00 60.50 61.30 0.2M
2022-03-07 61.50 62.30 60.00 61.20 0.3M
2022-03-04 63.85 64.25 62.00 62.35 0.2M
2022-03-03 64.05 64.75 64.05 64.45 0.2M
2022-03-02 65.00 65.00 63.50 64.00 0.2M
2022-02-28 65.95 65.95 63.20 64.35 0.3M
2022-02-25 65.40 66.70 64.05 65.60 0.3M
2022-02-24 67.00 67.00 62.00 63.10 0.5M
2022-02-23 67.00 69.90 67.00 68.30 0.4M
2022-02-22 64.00 67.80 64.00 66.85 0.3M
2022-02-21 69.55 70.50 67.30 67.95 0.3M
2022-02-18 72.40 72.95 71.00 71.30 0.3M
2022-02-17 75.20 75.30 72.00 72.55 0.2M
2022-02-16 75.90 76.55 74.50 74.75 0.2M
2022-02-15 75.60 75.70 72.80 74.75 0.5M
2022-02-14 77.05 77.15 73.60 74.10 0.4M
2022-02-11 78.75 79.80 78.00 78.30 0.3M
2022-02-10 77.80 82.40 77.35 80.30 0.7M
2022-02-09 77.95 78.80 77.30 77.95 0.1M
2022-02-08 79.20 79.90 76.90 77.55 0.2M
2022-02-07 78.95 81.70 78.15 79.95 0.5M
2022-02-04 80.00 80.80 78.60 78.80 0.2M
2022-02-03 81.65 82.40 79.80 80.30 0.3M
2022-02-02 81.30 83.45 80.80 81.65 0.5M
2022-02-01 80.60 83.30 78.20 81.10 0.7M
2022-01-31 81.00 87.40 76.60 79.60 2.7M
2022-01-28 81.45 83.90 81.05 81.70 0.3M
2022-01-27 78.90 81.40 77.20 80.80 0.3M
2022-01-25 75.00 79.75 74.70 79.55 0.2M
2022-01-24 84.25 85.00 75.05 77.45 0.7M
2022-01-21 84.00 86.90 82.40 84.25 0.6M
2022-01-20 83.60 85.25 82.80 84.40 0.3M
2022-01-19 82.25 83.90 80.40 83.00 0.3M
2022-01-18 84.40 86.25 81.80 82.55 0.5M
2022-01-17 83.20 85.00 82.85 83.75 0.4M
2022-01-14 82.00 83.30 81.65 82.75 0.3M
2022-01-13 79.70 85.00 78.85 82.50 0.8M
2022-01-12 81.00 81.30 78.70 79.10 0.2M
2022-01-11 81.60 81.60 79.40 80.85 0.3M
2022-01-10 79.15 81.75 78.80 81.20 0.6M
2022-01-07 78.00 79.00 77.20 78.50 0.3M
2022-01-06 76.20 78.00 75.30 77.05 0.2M
2022-01-05 76.45 79.00 75.80 76.55 0.4M
2022-01-04 76.40 76.95 75.80 76.05 0.2M
2022-01-03 76.50 76.95 75.50 76.00 0.2M