Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ インド →
79.09
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 78.11 79.66 76.63 79.09 1.0M
2025-09-25 79.79 80.40 78.14 78.53 0.5M
2025-09-24 82.94 84.88 80.00 80.43 1.4M
2025-09-23 76.50 85.39 75.92 82.50 4.0M
2025-09-22 76.66 77.64 75.75 76.33 0.3M
2025-09-19 76.94 78.95 74.54 77.35 0.7M
2025-09-18 76.36 77.20 76.30 76.80 0.2M
2025-09-17 77.18 77.80 75.10 76.36 0.3M
2025-09-16 76.44 77.18 75.67 76.76 0.3M
2025-09-15 74.80 76.50 74.75 76.11 0.5M
2025-09-12 76.19 76.48 74.76 74.97 0.3M
2025-09-11 75.62 76.80 75.01 75.96 1.0M
2025-09-10 75.15 76.00 74.90 75.11 0.3M
2025-09-09 75.98 76.33 74.40 74.87 0.2M
2025-09-08 76.70 76.70 75.46 75.74 0.3M
2025-09-05 75.67 76.95 75.18 76.11 0.3M
2025-09-04 77.70 77.99 76.00 76.37 0.3M
2025-09-03 74.00 77.67 74.00 77.26 1.2M
2025-09-02 73.10 74.85 72.20 74.11 0.5M
2025-09-01 71.10 72.69 71.05 72.44 0.3M
2025-08-29 71.20 72.80 71.10 71.29 0.2M
2025-08-28 71.57 72.19 70.71 71.50 0.3M
2025-08-26 73.15 73.79 71.56 72.10 0.3M
2025-08-25 73.46 74.38 73.20 73.79 0.2M
2025-08-22 74.50 75.48 73.22 73.46 0.4M
2025-08-21 75.40 76.67 74.36 74.77 0.3M
2025-08-20 75.27 76.20 75.00 75.50 0.4M
2025-08-19 73.59 75.85 73.50 75.49 0.4M
2025-08-18 73.00 74.70 73.00 73.87 0.3M
2025-08-14 72.84 73.94 72.40 72.49 0.2M
2025-08-13 72.01 73.44 71.75 72.84 0.4M
2025-08-12 71.90 72.69 71.81 72.25 0.2M
2025-08-11 72.00 72.80 71.25 72.08 0.3M
2025-08-08 72.00 72.74 71.10 71.81 0.4M
2025-08-07 71.25 72.79 70.80 72.10 0.3M
2025-08-06 72.51 73.26 71.05 72.17 0.4M
2025-08-05 73.00 73.90 72.50 72.87 0.2M
2025-08-04 73.20 73.59 72.50 73.20 0.2M
2025-08-01 72.55 73.73 72.55 73.26 0.2M
2025-07-31 72.01 73.99 71.51 73.05 0.4M
2025-07-30 74.39 75.34 72.52 73.03 0.6M
2025-07-29 71.50 74.92 70.41 74.02 1.0M
2025-07-28 74.12 74.50 71.60 72.40 0.7M
2025-07-25 74.60 75.60 74.00 74.59 0.5M
2025-07-24 75.64 75.75 74.70 74.94 0.3M
2025-07-23 75.11 75.66 74.60 75.37 0.4M
2025-07-22 75.61 75.93 74.90 75.10 0.3M
2025-07-21 76.00 76.53 74.90 75.25 0.7M
2025-07-18 76.94 77.19 75.31 75.53 1.0M
2025-07-17 76.05 77.80 76.00 76.66 1.3M
2025-07-16 80.00 80.00 75.25 75.80 3.7M
2025-07-15 82.24 83.45 81.60 82.29 0.7M
2025-07-14 82.00 82.70 81.12 82.27 0.4M
2025-07-11 84.00 84.52 81.40 81.89 0.7M
2025-07-10 85.37 86.04 84.79 85.26 0.5M
2025-07-09 84.99 85.58 84.29 85.00 0.4M
2025-07-08 85.33 86.44 83.56 84.65 0.5M
2025-07-07 85.90 87.20 84.97 85.33 0.5M
2025-07-04 86.40 86.82 85.12 85.95 0.4M
2025-07-03 85.30 86.72 84.82 86.26 0.6M
2025-07-02 86.19 86.64 84.61 85.20 0.5M
2025-07-01 86.19 87.71 85.59 86.19 0.7M
2025-06-30 86.45 87.21 85.75 86.11 0.6M
2025-06-27 84.75 86.81 84.75 86.18 0.7M
2025-06-26 86.49 87.28 84.32 85.30 0.7M
2025-06-25 83.05 86.48 83.01 86.06 1.4M
2025-06-24 81.95 84.40 80.30 82.40 2.8M
2025-06-23 79.00 80.88 78.40 80.37 0.7M
2025-06-20 78.31 80.09 78.11 79.80 0.5M
2025-06-19 80.62 81.54 78.27 78.54 0.7M
2025-06-18 82.90 83.00 79.71 80.63 1.1M
2025-06-17 83.70 84.80 81.40 83.08 1.2M
2025-06-16 81.90 83.72 79.52 83.39 1.3M
2025-06-13 81.97 82.64 80.57 81.53 1.8M
2025-06-12 87.30 88.46 83.40 83.78 1.5M
2025-06-11 88.20 88.49 86.10 86.80 1.7M
2025-06-10 91.58 92.75 87.26 87.70 3.0M
2025-06-09 85.89 94.79 85.89 91.05 6.3M
2025-06-06 85.40 87.60 84.97 85.72 2.6M
2025-06-05 85.24 87.79 84.90 85.05 1.3M
2025-06-04 84.80 86.35 83.94 84.82 1.3M
2025-06-03 85.49 88.60 82.07 84.00 3.4M
2025-06-02 84.10 87.40 84.10 85.04 1.6M
2025-05-30 85.20 86.30 83.50 84.03 0.6M
2025-05-29 86.75 87.45 84.70 85.27 0.8M
2025-05-28 87.15 87.37 85.55 85.87 0.5M
2025-05-27 84.89 87.60 84.51 86.95 0.9M
2025-05-26 87.45 87.58 84.50 85.04 0.6M
2025-05-23 86.28 88.85 86.28 87.36 0.6M
2025-05-22 85.05 88.88 84.34 86.18 1.0M
2025-05-21 85.15 87.84 84.98 86.55 0.6M
2025-05-20 88.18 88.73 84.76 85.15 1.6M
2025-05-19 88.80 89.33 86.59 87.59 1.2M
2025-05-16 83.58 87.80 83.06 87.28 1.1M
2025-05-15 84.95 85.20 82.62 83.10 0.6M
2025-05-14 80.99 84.80 80.97 84.64 1.0M
2025-05-13 79.48 81.20 79.21 80.58 0.8M
2025-05-12 75.12 80.30 75.12 79.50 0.9M
2025-05-09 73.74 74.29 72.01 73.21 0.4M
2025-05-08 77.12 77.99 74.60 75.17 0.4M
2025-05-07 72.50 77.90 72.39 76.51 0.7M
2025-05-06 78.60 79.33 75.00 75.15 0.6M
2025-05-05 75.09 79.64 74.10 78.77 1.8M
2025-05-02 74.52 76.83 74.22 74.98 0.3M
2025-04-30 77.47 78.00 73.95 74.53 0.5M
2025-04-29 77.07 79.00 76.29 77.29 0.5M
2025-04-28 76.71 77.65 75.92 76.59 0.6M
2025-04-25 80.44 80.86 76.10 77.64 1.1M
2025-04-24 80.85 82.57 79.30 80.64 0.7M
2025-04-23 78.39 83.21 78.20 80.88 2.5M
2025-04-22 77.80 78.81 76.50 77.69 0.6M
2025-04-21 75.02 77.70 73.82 77.41 1.2M
2025-04-17 73.10 75.60 72.40 74.42 0.8M
2025-04-16 72.80 73.97 72.24 73.10 0.3M
2025-04-15 71.47 72.70 70.82 72.08 0.6M
2025-04-11 70.01 71.21 68.96 70.33 0.5M
2025-04-09 70.00 70.12 67.87 68.96 0.3M
2025-04-08 70.80 70.80 68.65 70.39 0.4M
2025-04-07 65.25 68.49 65.01 67.89 0.9M
2025-04-04 74.80 77.80 70.21 71.20 1.0M
2025-04-03 72.37 76.00 71.55 75.44 1.0M
2025-04-02 72.48 73.30 70.60 72.69 0.5M
2025-04-01 71.65 73.33 70.75 72.63 0.4M
2025-03-28 71.90 73.89 71.01 71.65 0.8M
2025-03-27 70.29 72.84 69.30 71.90 1.5M
2025-03-26 72.00 72.99 69.75 69.98 0.8M
2025-03-25 75.94 77.29 70.85 71.42 1.1M
2025-03-24 75.90 78.25 74.50 75.44 0.9M
2025-03-21 71.00 76.00 71.00 74.98 0.8M
2025-03-20 70.95 74.55 70.25 71.52 1.1M
2025-03-19 65.50 70.69 65.50 69.91 0.9M
2025-03-18 61.98 66.37 61.98 65.25 1.4M
2025-03-17 67.00 68.79 60.73 61.26 1.7M
2025-03-13 68.81 69.05 66.00 66.41 0.5M
2025-03-12 67.06 69.80 67.06 68.78 0.6M
2025-03-11 72.65 72.90 65.97 67.06 1.1M
2025-03-10 78.11 79.50 72.10 73.04 0.9M
2025-03-07 75.93 81.00 75.06 78.86 0.9M
2025-03-06 74.50 77.31 74.50 75.98 0.6M
2025-03-05 71.01 74.68 70.99 74.27 0.3M
2025-03-04 70.00 73.94 69.30 71.30 0.3M
2025-03-03 71.34 73.23 67.26 71.35 0.8M
2025-02-28 72.62 73.99 70.20 71.34 0.4M
2025-02-27 75.35 76.33 71.41 73.30 0.6M
2025-02-25 77.64 81.00 74.97 75.96 0.7M
2025-02-24 77.50 79.84 75.81 77.63 0.3M
2025-02-21 80.75 82.32 77.80 78.46 0.5M
2025-02-20 77.43 84.78 77.25 81.68 1.1M
2025-02-19 75.77 78.28 75.26 77.33 0.4M
2025-02-18 76.01 77.38 73.36 75.26 0.5M
2025-02-17 76.01 79.79 74.07 76.13 0.7M
2025-02-14 81.69 82.68 75.81 77.39 0.4M
2025-02-13 83.00 83.83 80.58 81.26 0.3M
2025-02-12 81.10 83.68 77.71 81.53 0.7M
2025-02-11 87.54 87.71 81.05 82.08 0.6M
2025-02-10 89.78 90.75 85.60 87.02 0.3M
2025-02-07 91.90 92.08 88.96 89.94 0.3M
2025-02-06 91.25 92.74 89.70 90.46 0.3M
2025-02-05 89.43 92.75 89.42 90.73 0.3M
2025-02-04 88.60 92.80 88.60 89.75 0.3M
2025-02-03 93.25 93.25 86.92 87.18 0.5M
2025-02-01 89.00 98.16 89.00 94.15 0.4M
2025-01-31 88.60 90.54 86.59 89.24 0.9M
2025-01-30 95.30 96.91 89.69 92.31 0.3M
2025-01-29 91.00 95.91 91.00 95.52 0.3M
2025-01-28 92.00 93.01 86.00 90.25 0.5M
2025-01-27 94.10 95.25 90.60 91.87 0.3M
2025-01-24 98.01 99.46 95.00 95.47 0.2M
2025-01-23 98.50 99.94 97.24 98.18 0.2M
2025-01-22 100.00 101.29 95.32 97.08 0.4M
2025-01-21 105.00 105.00 99.89 100.16 0.3M
2025-01-20 103.10 105.30 103.10 104.39 0.2M
2025-01-17 105.50 106.45 103.21 104.04 0.4M
2025-01-16 104.51 106.75 102.70 103.45 0.3M
2025-01-15 102.59 105.95 101.55 105.00 0.2M
2025-01-14 102.80 104.60 100.40 102.14 0.3M
2025-01-13 103.75 105.95 99.80 100.61 0.5M
2025-01-10 105.01 106.02 101.70 105.05 0.5M
2025-01-09 106.50 108.68 105.25 105.68 0.2M
2025-01-08 109.80 110.30 105.50 106.79 0.4M
2025-01-07 109.38 111.00 108.33 109.85 0.3M
2025-01-06 116.34 116.34 107.20 108.32 0.6M
2025-01-03 118.35 118.68 115.50 115.63 0.2M
2025-01-02 117.75 119.30 117.00 117.64 0.2M
2025-01-01 116.39 119.90 115.40 119.07 0.2M