Geojit

GEOJ
🏛️ india →
78.11
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 118.46 118.88 118.46 118.88 2.4K
09:16 118.90 119.12 118.90 119.12 2.8K
09:17 119.30 119.30 118.90 119.12 0.8K
09:18 119.20 119.20 118.90 118.94 2.1K
09:19 118.96 118.96 118.80 118.90 0.6K
09:20 118.90 118.90 118.60 118.70 1.0K
09:21 118.56 118.70 118.56 118.67 0.3K
09:22 119.00 119.00 119.00 119.00 1.5K
09:24 118.99 118.99 118.49 118.49 1.6K
09:25 118.58 118.59 118.50 118.50 2.5K
09:26 118.44 118.65 118.44 118.65 0.7K
09:27 118.65 118.67 118.65 118.67 0.3K
09:28 118.64 118.81 118.64 118.81 0.1K
09:29 118.73 119.07 118.73 118.99 2.0K
09:30 118.69 118.69 118.64 118.64 0.9K
09:31 118.58 118.60 118.43 118.57 1.1K
09:32 118.38 118.58 118.38 118.58 1.3K
09:33 118.67 118.82 118.65 118.82 0.4K
09:34 118.82 118.85 118.67 118.81 0.4K
09:35 118.66 118.66 118.64 118.64 0.2K
09:36 118.64 118.64 118.64 118.64 0.2K
09:37 118.76 118.76 118.76 118.76 0.4K
09:38 118.87 118.87 118.76 118.76 0.2K
09:39 118.69 118.69 118.69 118.69 0.1K
09:40 118.70 118.99 118.70 118.99 1.8K
09:41 118.82 118.82 118.78 118.78 0.0K
09:42 118.87 118.98 118.87 118.98 0.8K
09:43 118.87 118.87 118.87 118.87 0.0K
09:44 118.96 118.98 118.96 118.98 0.5K
09:45 118.98 118.98 118.98 118.98 0.0K
09:46 118.98 118.98 118.98 118.98 0.1K
09:47 118.99 118.99 118.90 118.90 0.2K
09:48 118.90 119.00 118.90 118.99 0.6K
09:49 118.50 118.63 118.50 118.63 3.3K
09:50 118.50 118.50 118.50 118.50 0.5K
09:51 118.66 118.66 118.50 118.50 0.2K
09:52 118.60 118.62 118.60 118.62 0.9K
09:53 118.63 118.63 118.63 118.63 0.2K
09:54 118.79 118.79 118.59 118.59 0.1K
09:55 118.64 118.64 118.60 118.60 0.1K
09:56 118.60 118.65 118.60 118.65 0.0K
09:57 118.64 118.64 118.50 118.50 0.1K
09:58 118.64 118.64 118.45 118.45 0.3K
09:59 118.30 118.45 118.30 118.45 0.9K
10:00 118.48 118.48 118.48 118.48 0.1K
10:01 118.48 118.53 118.48 118.53 0.1K
10:02 118.48 118.48 118.48 118.48 0.0K
10:03 118.48 118.54 118.30 118.30 0.5K
10:04 118.32 118.32 118.32 118.32 0.0K
10:05 118.31 118.32 118.31 118.32 0.2K
10:06 118.48 118.48 118.48 118.48 0.2K
10:07 118.48 118.53 118.48 118.53 0.0K
10:08 118.53 118.53 118.53 118.53 0.0K
10:10 118.43 118.51 118.43 118.51 0.3K
10:12 118.33 118.42 118.33 118.42 0.7K
10:13 118.23 118.23 117.99 117.99 7.0K
10:14 117.95 117.95 117.69 117.74 10.4K
10:15 117.72 117.72 117.35 117.66 0.2K
10:16 117.70 117.70 117.70 117.70 0.2K
10:17 117.51 117.70 117.51 117.70 0.5K
10:18 117.46 117.46 117.45 117.45 0.1K
10:19 117.47 117.61 117.47 117.61 1.4K
10:20 117.61 117.61 117.46 117.46 0.7K
10:21 117.45 117.45 117.13 117.40 1.0K
10:22 117.25 117.40 117.20 117.20 0.3K
10:23 117.15 117.42 117.15 117.42 0.5K
10:24 117.58 117.58 117.58 117.58 1.4K
10:25 117.56 117.56 117.56 117.56 0.2K
10:26 117.50 117.51 117.50 117.51 0.5K
10:27 117.51 117.51 117.51 117.51 0.0K
10:28 117.64 117.64 117.52 117.52 0.0K
10:29 117.51 117.51 117.51 117.51 0.1K
10:30 117.64 117.64 117.64 117.64 0.1K
10:31 117.51 117.56 117.50 117.56 0.7K
10:32 117.70 117.70 117.70 117.70 0.0K
10:33 117.70 117.70 117.53 117.53 0.6K
10:35 117.93 117.99 117.93 117.99 0.6K
10:36 117.41 117.56 117.41 117.56 0.6K
10:37 117.42 117.42 117.42 117.42 0.0K
10:39 117.52 117.58 117.52 117.58 0.6K
10:40 117.58 117.58 117.58 117.58 0.0K
10:41 117.57 117.57 117.55 117.55 0.0K
10:42 117.57 117.57 117.57 117.57 0.1K
10:43 117.42 117.42 117.42 117.42 0.0K
10:45 117.45 117.45 117.30 117.30 0.6K
10:48 117.40 117.40 117.40 117.40 0.4K
10:49 117.44 117.44 117.44 117.44 0.0K
10:50 117.46 117.76 117.46 117.76 1.3K
10:51 117.60 117.60 117.55 117.55 0.0K
10:52 117.55 117.55 117.50 117.50 0.1K
10:53 117.55 117.55 117.50 117.55 0.2K
10:54 117.50 117.50 117.50 117.50 0.1K
10:55 117.56 117.56 117.56 117.56 0.1K
10:56 117.73 117.73 117.73 117.73 0.0K
10:58 117.74 117.74 117.61 117.61 0.1K
10:59 117.75 117.75 117.75 117.75 0.0K
11:01 117.74 117.74 117.61 117.61 0.1K
11:02 117.77 117.77 117.61 117.61 0.0K
11:03 117.81 117.81 117.72 117.72 0.5K
11:04 117.72 117.72 117.72 117.72 0.0K
11:05 117.51 117.51 117.51 117.51 0.6K
11:06 117.69 117.69 117.69 117.69 0.0K
11:07 117.65 117.69 117.54 117.69 0.1K
11:08 117.69 117.69 117.69 117.69 0.0K
11:10 117.69 117.69 117.69 117.69 0.1K
11:11 117.57 117.57 117.57 117.57 0.0K
11:13 117.51 117.51 117.51 117.51 0.4K
11:14 117.53 117.53 117.53 117.53 0.0K
11:15 117.52 117.52 117.52 117.52 0.0K
11:16 117.67 117.67 117.67 117.67 0.0K
11:17 117.52 117.52 117.52 117.52 0.3K
11:18 117.66 117.79 117.66 117.79 0.9K
11:19 117.75 117.75 117.75 117.75 0.0K
11:20 117.79 117.85 117.79 117.85 0.1K
11:21 117.75 117.75 117.50 117.50 0.8K
11:23 117.55 117.55 117.37 117.37 0.1K
11:25 117.55 117.64 117.55 117.64 0.3K
11:26 117.35 117.64 117.35 117.64 0.0K
11:27 117.50 117.64 117.50 117.64 0.1K
11:28 117.67 117.67 117.67 117.67 0.1K
11:29 117.67 117.67 117.67 117.67 0.0K
11:30 117.50 117.61 117.44 117.61 0.1K
11:32 117.37 117.37 117.37 117.37 0.2K
11:33 117.57 117.60 117.57 117.60 0.0K
11:34 117.41 117.41 117.41 117.41 0.2K
11:35 117.41 117.41 117.41 117.41 0.0K
11:39 117.37 117.37 117.37 117.37 0.2K
11:40 117.34 117.34 117.14 117.14 1.2K
11:41 117.12 117.26 117.12 117.26 0.1K
11:43 117.25 117.25 117.25 117.25 0.0K
11:44 117.33 117.33 117.33 117.33 0.7K
11:45 117.35 117.35 117.34 117.34 0.3K
11:46 117.20 117.34 117.20 117.34 0.1K
11:47 117.21 117.21 117.16 117.16 0.2K
11:48 117.25 117.25 117.25 117.25 0.1K
11:50 117.16 117.16 117.16 117.16 0.1K
11:51 117.16 117.30 117.16 117.30 0.6K
11:52 117.33 117.35 117.33 117.35 0.3K
11:53 117.35 117.35 117.22 117.35 0.1K
11:55 117.22 117.22 117.22 117.22 0.1K
11:56 117.21 117.21 117.21 117.21 0.1K
11:58 117.34 117.34 117.34 117.34 0.0K
11:59 117.34 117.34 117.34 117.34 0.0K
12:02 117.18 117.18 117.16 117.16 0.3K
12:03 117.16 117.16 117.10 117.10 0.5K
12:04 117.10 117.14 117.00 117.00 0.4K
12:05 117.14 117.14 117.14 117.14 0.0K
12:06 117.14 117.14 117.14 117.14 0.0K
12:08 117.01 117.01 117.01 117.01 0.0K
12:09 117.02 117.10 117.00 117.00 1.0K
12:10 117.00 117.00 117.00 117.00 0.0K
12:11 117.11 117.11 117.11 117.11 0.2K
12:12 117.11 117.11 117.11 117.11 0.1K
12:13 117.11 117.11 117.11 117.11 0.0K
12:14 117.11 117.11 117.11 117.11 0.0K
12:15 117.01 117.01 117.01 117.01 0.1K
12:16 117.01 117.09 117.01 117.02 0.1K
12:17 117.10 117.10 117.01 117.01 0.0K
12:18 117.10 117.18 117.10 117.18 0.6K
12:20 117.18 117.18 117.04 117.04 0.1K
12:21 117.19 117.35 117.19 117.35 1.0K
12:22 117.16 117.16 117.16 117.16 0.1K
12:24 117.19 117.35 117.19 117.35 0.0K
12:25 117.19 117.19 117.19 117.19 0.1K
12:26 117.19 117.19 117.16 117.16 0.1K
12:27 117.10 117.20 117.10 117.20 0.1K
12:28 117.30 117.30 117.30 117.30 0.0K
12:29 117.30 117.30 117.30 117.30 0.0K
12:30 117.18 117.46 117.18 117.46 1.8K
12:31 117.46 117.60 117.46 117.60 0.1K
12:32 117.29 117.58 117.29 117.32 2.0K
12:33 117.30 117.45 117.29 117.29 0.0K
12:34 117.43 117.45 117.29 117.45 0.1K
12:35 117.57 117.57 117.45 117.45 0.3K
12:36 117.43 117.43 117.25 117.43 1.1K
12:37 117.43 117.43 117.43 117.43 0.0K
12:38 117.44 117.44 117.44 117.44 0.0K
12:39 117.44 117.44 117.31 117.44 0.1K
12:40 117.49 117.49 117.49 117.49 0.3K
12:41 117.49 117.49 117.49 117.49 0.0K
12:42 117.49 117.55 117.49 117.55 0.2K
12:43 117.55 117.55 117.49 117.52 0.2K
12:44 117.37 117.37 117.35 117.35 0.1K
12:45 117.18 117.18 117.18 117.18 0.9K
12:46 117.36 117.45 117.20 117.45 1.8K
12:47 117.47 117.47 117.47 117.47 0.0K
12:48 117.45 117.45 117.44 117.44 0.0K
12:49 117.44 117.45 117.43 117.43 0.1K
12:50 117.44 117.44 117.35 117.35 0.1K
12:51 117.35 117.35 117.35 117.35 0.5K
12:52 117.24 117.41 117.24 117.41 0.2K
12:54 117.41 117.41 117.35 117.35 0.1K
12:55 117.27 117.35 117.27 117.35 0.1K
12:56 117.25 117.35 117.25 117.35 0.3K
12:57 117.35 117.35 117.35 117.35 0.1K
12:59 117.35 117.35 117.34 117.34 0.6K
13:00 117.41 117.41 117.41 117.41 0.0K
13:01 117.40 117.40 117.40 117.40 0.1K
13:02 117.55 117.55 117.40 117.40 3.0K
13:03 117.54 117.55 117.54 117.55 0.2K
13:04 117.55 117.55 117.40 117.54 0.6K
13:05 117.54 117.54 117.50 117.50 0.1K
13:06 117.55 117.78 117.55 117.78 2.1K
13:07 117.80 117.80 117.78 117.78 0.8K
13:08 117.61 117.74 117.61 117.61 0.4K
13:09 117.76 117.76 117.61 117.61 0.2K
13:10 117.74 117.84 117.74 117.84 1.1K
13:11 117.84 117.85 117.84 117.85 0.7K
13:12 117.86 117.86 117.86 117.86 0.0K
13:13 117.71 117.71 117.71 117.71 0.5K
13:14 117.71 117.86 117.51 117.51 2.8K
13:15 117.51 117.68 117.51 117.68 0.0K
13:16 117.34 117.59 117.34 117.39 1.2K
13:17 117.43 117.61 117.43 117.61 0.2K
13:18 117.61 117.61 117.45 117.59 0.6K
13:19 117.59 117.59 117.59 117.59 0.0K
13:20 117.59 117.68 117.59 117.68 1.3K
13:21 117.68 117.79 117.68 117.79 0.0K
13:22 117.79 117.79 117.79 117.79 0.0K
13:23 117.79 117.79 117.79 117.79 0.0K
13:24 117.70 117.70 117.70 117.70 0.0K
13:25 117.79 117.79 117.75 117.75 0.3K
13:26 117.78 117.79 117.74 117.74 0.4K
13:27 117.77 117.77 117.77 117.77 0.0K
13:29 117.75 117.75 117.73 117.73 0.1K
13:31 117.56 117.75 117.56 117.58 1.0K
13:32 117.75 117.75 117.75 117.75 0.0K
13:35 117.61 117.61 117.61 117.61 0.0K
13:36 117.61 117.61 117.58 117.58 0.2K
13:37 117.72 117.72 117.72 117.72 0.0K
13:38 117.72 117.72 117.72 117.72 0.0K
13:39 117.72 117.72 117.72 117.72 0.1K
13:40 117.72 117.72 117.60 117.60 0.0K
13:41 117.72 117.72 117.56 117.56 0.1K
13:42 117.69 117.69 117.69 117.69 0.0K
13:43 117.56 117.56 117.56 117.56 0.1K
13:44 117.56 117.56 117.56 117.56 0.0K
13:45 117.69 117.69 117.69 117.69 0.0K
13:46 117.69 117.69 117.69 117.69 0.3K
13:47 117.69 117.69 117.69 117.69 0.0K
13:49 117.81 117.81 117.81 117.81 0.4K
13:50 117.85 117.86 117.85 117.86 2.0K
13:51 118.35 118.35 118.35 118.35 11.0K
13:52 118.08 118.08 118.08 118.08 0.0K
13:53 118.06 118.08 117.91 118.08 1.1K
13:54 118.08 118.08 118.08 118.08 0.1K
13:56 117.94 117.94 117.94 117.94 0.0K
13:57 118.00 118.00 118.00 118.00 0.0K
13:58 118.00 118.00 118.00 118.00 0.8K
13:59 118.18 118.18 117.72 117.72 11.2K
14:00 117.52 117.52 117.52 117.52 0.0K
14:01 117.68 117.83 117.53 117.83 1.1K
14:03 117.83 117.88 117.83 117.88 0.5K
14:04 117.85 117.98 117.77 117.98 0.3K
14:05 117.79 117.99 117.79 117.99 0.2K
14:06 117.79 117.79 117.79 117.79 0.0K
14:07 117.73 117.73 117.60 117.73 0.1K
14:08 117.75 117.75 117.71 117.71 0.0K
14:09 117.71 117.71 117.71 117.71 0.0K
14:10 117.87 117.87 117.87 117.87 0.0K
14:12 117.87 117.87 117.87 117.87 0.5K
14:13 117.89 117.89 117.72 117.72 0.0K
14:14 117.61 117.61 117.61 117.61 0.0K
14:15 117.76 117.76 117.76 117.76 0.1K
14:16 117.60 117.61 117.60 117.61 0.4K
14:17 117.78 117.89 117.78 117.89 0.5K
14:18 117.89 118.00 117.89 118.00 0.6K
14:19 118.00 118.00 118.00 118.00 0.1K
14:20 118.00 118.00 118.00 118.00 1.0K
14:21 118.00 118.00 117.90 117.90 0.1K
14:22 117.90 118.00 117.90 118.00 0.1K
14:23 118.00 118.00 118.00 118.00 0.5K
14:24 118.05 118.05 117.62 117.62 2.5K
14:26 118.18 118.18 118.02 118.16 2.7K
14:27 117.98 118.16 117.97 117.97 0.0K
14:28 117.89 117.89 117.68 117.68 1.4K
14:29 117.91 117.91 117.88 117.89 0.0K
14:30 117.89 117.89 117.89 117.89 0.3K
14:31 117.87 117.90 117.72 117.89 0.1K
14:32 117.89 117.89 117.89 117.89 0.0K
14:33 117.88 117.88 117.88 117.88 0.0K
14:34 117.88 117.88 117.68 117.68 0.4K
14:35 117.85 117.85 117.70 117.85 0.4K
14:36 117.72 117.72 117.72 117.72 0.0K
14:37 117.72 117.72 117.72 117.72 0.0K
14:38 117.68 117.84 117.68 117.84 0.4K
14:39 117.84 117.85 117.84 117.85 0.5K
14:41 117.89 118.00 117.89 118.00 0.1K
14:42 118.00 118.01 118.00 118.01 0.1K
14:43 118.01 118.01 117.86 117.86 0.0K
14:46 117.86 117.86 117.86 117.86 0.1K
14:47 117.90 117.90 117.90 117.90 0.0K
14:48 117.90 117.90 117.90 117.90 0.1K
14:49 117.90 117.90 117.90 117.90 0.0K
14:50 117.87 118.00 117.87 118.00 0.4K
14:52 117.87 118.08 117.87 118.08 0.8K
14:53 117.93 117.93 117.90 117.90 0.1K
14:54 117.90 117.98 117.85 117.98 0.4K
14:55 117.98 117.99 117.98 117.98 0.3K
14:56 117.97 117.97 117.88 117.88 0.0K
14:57 117.76 117.90 117.76 117.90 0.3K
14:58 117.89 117.89 117.89 117.89 0.0K
14:59 117.89 117.89 117.89 117.89 0.0K
15:00 117.95 117.95 117.94 117.95 0.4K
15:01 117.91 117.91 117.80 117.80 0.0K
15:02 117.75 117.75 117.75 117.75 0.1K
15:03 117.65 117.65 117.65 117.65 0.3K
15:04 117.75 117.75 117.65 117.65 0.1K
15:05 117.65 117.65 117.65 117.65 0.1K
15:06 117.65 117.73 117.60 117.69 0.6K
15:07 117.60 117.69 117.60 117.69 0.5K
15:08 117.73 117.73 117.69 117.69 0.3K
15:09 117.68 117.97 117.56 117.97 2.6K
15:10 117.83 117.97 117.77 117.77 0.2K
15:11 117.97 117.97 117.74 117.74 0.7K
15:12 117.74 117.74 117.74 117.74 0.1K
15:13 117.91 117.91 117.73 117.73 0.1K
15:14 117.92 117.92 117.79 117.79 0.1K
15:15 117.75 117.76 117.75 117.76 1.4K
15:16 117.76 117.76 117.51 117.75 1.5K
15:17 117.56 117.56 117.50 117.50 0.0K
15:18 117.50 117.70 117.50 117.51 2.5K
15:19 117.50 117.50 117.50 117.50 2.4K
15:20 117.59 117.75 117.50 117.75 3.9K
15:21 117.50 117.75 117.50 117.59 0.7K
15:22 117.60 117.75 117.60 117.75 0.7K
15:23 117.75 117.75 117.60 117.75 1.4K
15:24 117.60 117.76 117.60 117.76 4.7K
15:25 117.88 117.91 117.52 117.91 2.9K
15:26 117.62 117.91 117.50 117.83 8.5K
15:27 117.83 117.83 117.50 117.50 0.8K
15:28 117.62 117.70 117.62 117.70 1.7K
15:29 117.75 117.91 117.64 117.64 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available