Geojit

GEOJ
🏛️ india →
78.33
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 102.59 102.59 102.59 102.59 0.7K
09:15 103.04 103.10 102.87 102.87 0.6K
09:16 103.38 103.38 103.09 103.31 3.6K
09:17 103.59 103.72 103.43 103.64 4.7K
09:18 103.25 103.40 103.25 103.25 0.5K
09:19 103.03 103.07 102.90 102.93 1.4K
09:20 103.16 103.16 103.16 103.16 0.1K
09:21 102.91 102.93 102.63 102.85 0.8K
09:22 102.85 102.97 102.85 102.97 0.6K
09:23 103.03 103.10 102.91 103.10 1.4K
09:24 102.97 102.97 102.68 102.68 1.3K
09:25 102.62 102.78 102.61 102.61 0.1K
09:26 102.63 102.85 102.62 102.74 1.0K
09:27 102.70 102.81 102.70 102.81 0.5K
09:28 102.80 102.80 102.67 102.68 0.6K
09:29 102.69 102.69 102.41 102.41 1.0K
09:30 102.40 102.40 102.34 102.34 0.3K
09:31 102.22 102.22 102.22 102.22 0.3K
09:32 102.09 102.09 102.08 102.08 0.7K
09:33 102.03 102.03 101.79 101.79 1.2K
09:34 101.59 101.59 101.59 101.59 0.9K
09:35 101.59 101.59 101.59 101.59 0.0K
09:36 101.61 101.78 101.61 101.78 0.1K
09:37 101.78 101.78 101.69 101.78 0.1K
09:38 101.69 101.79 101.55 101.55 1.3K
09:39 101.65 101.80 101.65 101.80 0.6K
09:40 102.07 102.07 101.97 101.97 0.9K
09:41 101.90 102.05 101.90 102.05 0.6K
09:42 102.55 102.55 102.28 102.28 2.4K
09:43 102.21 102.21 102.18 102.18 0.5K
09:44 102.34 102.43 102.34 102.43 0.1K
09:45 102.22 102.26 102.22 102.26 0.2K
09:46 102.26 102.26 102.07 102.07 0.2K
09:47 102.26 102.26 102.26 102.26 0.0K
09:48 102.13 102.13 102.02 102.02 0.2K
09:49 101.93 101.93 101.78 101.78 0.1K
09:50 101.78 101.78 101.78 101.78 0.0K
09:51 101.96 101.99 101.90 101.99 0.2K
09:52 101.99 102.14 101.99 102.14 0.1K
09:53 101.96 101.96 101.96 101.96 0.1K
09:54 101.90 102.00 101.90 102.00 0.2K
09:56 102.00 102.00 101.83 101.83 0.1K
09:57 101.98 101.98 101.84 101.97 0.7K
09:58 101.82 101.82 101.73 101.73 0.7K
09:59 101.89 102.08 101.89 102.08 0.2K
10:00 102.15 102.26 102.15 102.26 0.2K
10:01 102.30 102.47 102.30 102.47 0.3K
10:02 102.48 102.60 102.40 102.57 0.6K
10:03 102.37 102.37 102.25 102.31 0.3K
10:04 102.32 102.32 102.32 102.32 0.1K
10:05 102.40 102.40 102.24 102.34 0.4K
10:06 102.24 102.39 102.18 102.20 0.6K
10:07 102.21 102.35 102.20 102.32 1.1K
10:08 102.32 102.32 102.31 102.31 0.1K
10:09 102.30 102.33 102.28 102.28 0.1K
10:10 102.49 102.49 102.26 102.26 0.8K
10:11 102.20 102.20 101.71 101.71 1.3K
10:12 102.02 102.02 101.90 101.99 0.0K
10:13 102.02 102.02 102.02 102.02 0.1K
10:14 102.02 102.10 102.02 102.10 0.0K
10:15 102.10 102.10 102.10 102.10 0.0K
10:16 102.02 102.02 101.69 101.69 1.7K
10:17 101.75 102.03 101.75 102.03 1.2K
10:18 102.04 102.04 102.04 102.04 0.2K
10:19 102.18 102.18 102.18 102.18 0.0K
10:20 102.18 103.64 102.18 103.64 10.7K
10:21 103.64 103.64 103.20 103.20 1.2K
10:22 103.06 103.50 103.06 103.17 2.4K
10:23 103.42 103.46 103.13 103.39 1.0K
10:24 103.14 103.30 103.14 103.30 0.4K
10:25 103.17 103.69 103.15 103.69 2.1K
10:26 103.56 103.69 103.52 103.52 0.8K
10:27 103.44 103.44 103.43 103.43 8.9K
10:28 103.28 103.28 103.28 103.28 0.2K
10:30 103.31 103.31 103.31 103.31 0.1K
10:31 103.30 103.30 103.10 103.10 1.3K
10:33 103.00 103.00 103.00 103.00 0.2K
10:34 102.82 102.86 102.82 102.86 0.1K
10:35 103.07 103.09 103.07 103.09 0.1K
10:36 103.17 103.19 103.17 103.19 0.1K
10:37 102.86 102.95 102.86 102.95 1.5K
10:38 103.19 103.27 103.19 103.21 0.5K
10:39 103.30 103.43 103.30 103.43 0.2K
10:40 103.47 103.47 103.23 103.39 1.2K
10:41 103.48 103.54 103.48 103.54 0.2K
10:42 103.65 103.65 103.49 103.65 1.7K
10:43 103.65 103.65 103.65 103.65 0.0K
10:44 103.60 103.60 103.60 103.60 0.0K
10:45 103.60 103.60 103.45 103.45 1.2K
10:46 103.38 103.38 103.38 103.38 0.0K
10:47 103.40 103.45 103.40 103.45 0.1K
10:48 103.46 103.51 103.45 103.51 0.4K
10:49 103.39 103.39 103.38 103.38 0.2K
10:50 103.51 103.51 103.51 103.51 0.0K
10:51 103.67 103.67 103.67 103.67 2.0K
10:52 103.89 103.89 103.74 103.74 0.1K
10:53 103.71 103.89 103.46 103.58 1.6K
10:54 103.42 103.58 103.42 103.58 0.6K
10:55 103.64 103.67 103.64 103.67 0.3K
10:56 103.52 103.52 103.52 103.52 0.0K
10:57 103.52 103.54 103.43 103.43 0.2K
10:58 103.41 103.55 103.41 103.55 0.1K
10:59 103.55 103.55 103.41 103.51 0.5K
11:00 103.51 103.81 103.51 103.77 1.1K
11:01 103.77 103.88 103.77 103.88 1.4K
11:02 103.74 103.74 103.65 103.65 0.1K
11:03 103.79 103.79 103.63 103.63 0.3K
11:04 104.11 104.33 103.93 104.26 5.6K
11:05 104.19 104.24 103.99 104.24 0.4K
11:06 104.07 104.33 104.03 104.03 0.6K
11:07 104.03 104.03 104.03 104.03 0.0K
11:08 104.05 104.05 104.05 104.05 0.1K
11:09 104.19 104.19 103.92 103.92 0.6K
11:10 104.00 104.05 103.89 103.97 0.2K
11:11 104.10 104.10 103.66 103.78 1.5K
11:12 103.57 103.57 103.57 103.57 0.1K
11:13 103.59 103.59 103.55 103.55 0.2K
11:14 103.45 103.45 103.45 103.45 0.5K
11:15 103.43 103.43 103.43 103.43 0.1K
11:16 103.59 103.69 103.59 103.69 0.2K
11:17 103.62 103.62 103.60 103.60 0.5K
11:18 103.59 103.60 103.59 103.60 0.0K
11:19 103.68 103.68 103.68 103.68 0.3K
11:20 103.69 103.70 103.69 103.70 0.0K
11:21 103.75 103.99 103.70 103.70 5.2K
11:22 103.84 103.84 103.84 103.84 0.0K
11:23 103.85 103.85 103.85 103.85 0.0K
11:24 103.85 103.85 103.85 103.85 0.3K
11:26 103.71 103.71 103.71 103.71 0.3K
11:29 103.68 103.69 103.68 103.69 0.3K
11:30 103.70 103.70 103.70 103.70 0.2K
11:31 103.86 103.90 103.69 103.69 0.6K
11:32 103.68 103.90 103.68 103.74 0.6K
11:33 103.68 103.68 103.68 103.68 0.2K
11:34 103.70 103.87 103.70 103.75 1.6K
11:35 103.86 103.86 103.86 103.86 0.0K
11:36 103.86 103.89 103.83 103.89 0.4K
11:37 103.86 103.95 103.86 103.95 0.0K
11:38 103.96 103.96 103.96 103.96 0.3K
11:39 103.84 103.84 103.84 103.84 0.0K
11:40 103.84 103.84 103.84 103.84 0.0K
11:41 103.72 103.72 103.72 103.72 0.3K
11:42 103.60 103.60 103.50 103.50 0.5K
11:43 103.48 103.48 103.48 103.48 0.0K
11:44 103.49 103.53 103.42 103.53 1.1K
11:46 103.53 103.53 103.53 103.53 0.1K
11:47 103.53 103.53 103.53 103.53 0.1K
11:48 103.53 103.53 103.40 103.40 0.2K
11:49 103.53 103.53 103.53 103.53 0.0K
11:50 103.54 103.59 103.54 103.59 0.0K
11:51 103.59 103.61 103.59 103.59 0.2K
11:52 103.55 103.55 103.54 103.54 0.1K
11:55 103.63 103.67 103.63 103.67 0.3K
11:56 103.56 103.58 103.56 103.58 0.1K
11:58 103.70 103.71 103.70 103.71 0.1K
11:59 103.71 103.71 103.71 103.71 0.0K
12:00 103.57 103.57 103.57 103.57 0.0K
12:02 103.56 103.56 103.30 103.30 0.7K
12:04 103.45 103.45 103.45 103.45 0.0K
12:07 103.25 103.25 103.25 103.25 0.5K
12:08 103.23 103.23 103.12 103.12 0.5K
12:09 103.29 103.34 103.29 103.34 0.1K
12:11 103.35 103.35 103.35 103.35 0.0K
12:12 103.35 103.35 103.35 103.35 0.0K
12:14 103.28 103.28 103.28 103.28 0.8K
12:16 103.28 103.28 103.28 103.28 0.1K
12:17 103.29 103.31 103.29 103.30 0.1K
12:18 103.30 103.38 103.30 103.38 0.1K
12:19 103.38 103.38 103.38 103.38 0.1K
12:20 103.28 103.36 103.28 103.36 0.2K
12:21 103.20 103.20 103.16 103.16 0.2K
12:22 103.29 103.29 103.29 103.29 0.0K
12:25 103.12 103.28 103.05 103.05 0.9K
12:26 103.11 103.25 103.11 103.25 0.3K
12:27 103.02 103.02 103.02 103.02 0.5K
12:29 103.27 103.27 103.27 103.27 0.0K
12:32 103.28 103.33 103.28 103.33 0.2K
12:33 103.33 103.34 103.33 103.34 0.0K
12:35 103.34 103.34 103.34 103.34 0.0K
12:36 103.54 103.54 103.54 103.54 0.2K
12:37 103.57 103.57 103.57 103.57 0.0K
12:38 103.57 103.57 103.57 103.57 0.1K
12:39 103.59 103.61 103.59 103.61 0.1K
12:42 103.50 103.60 103.50 103.60 0.2K
12:45 103.60 103.60 103.60 103.60 0.0K
12:46 103.60 103.60 103.60 103.60 0.0K
12:47 103.44 103.62 103.44 103.62 0.0K
12:51 103.84 103.84 103.64 103.64 0.1K
12:52 103.86 104.10 103.86 104.10 0.7K
12:53 103.86 103.86 103.86 103.86 0.6K
12:56 103.86 103.86 103.71 103.71 0.4K
12:58 103.86 104.00 103.79 104.00 1.2K
12:59 104.00 104.00 103.81 103.81 0.3K
13:00 103.97 103.99 103.74 103.92 0.4K
13:01 103.74 103.74 103.74 103.74 0.0K
13:02 103.71 103.89 103.71 103.89 0.1K
13:03 103.75 103.81 103.75 103.81 0.4K
13:04 103.62 103.62 103.56 103.56 0.2K
13:05 103.72 103.72 103.56 103.56 0.0K
13:07 103.59 103.72 103.59 103.72 0.0K
13:08 103.72 103.73 103.60 103.60 0.2K
13:09 103.78 103.78 103.78 103.78 0.1K
13:10 103.78 103.78 103.78 103.78 0.1K
13:11 103.79 103.79 103.79 103.79 0.0K
13:12 103.60 103.60 103.60 103.60 0.0K
13:13 103.48 103.48 103.48 103.48 0.1K
13:14 103.55 103.55 103.43 103.43 0.0K
13:16 103.35 103.35 103.35 103.35 0.0K
13:18 103.63 103.66 103.57 103.58 0.7K
13:19 103.60 103.60 103.31 103.31 0.2K
13:20 103.31 103.31 103.19 103.19 0.3K
13:21 103.14 103.14 103.14 103.14 0.0K
13:22 103.11 103.11 103.11 103.11 0.1K
13:24 103.00 103.00 103.00 103.00 0.9K
13:25 103.00 103.04 103.00 103.04 0.0K
13:27 103.25 103.25 103.25 103.25 0.1K
13:29 103.04 103.04 102.83 103.00 0.7K
13:30 103.00 103.00 102.75 102.75 0.2K
13:31 102.61 102.61 102.61 102.61 0.0K
13:32 102.62 102.62 102.62 102.62 0.0K
13:33 102.62 102.62 102.62 102.62 0.1K
13:35 103.32 103.59 103.18 103.59 6.8K
13:37 103.50 103.50 103.50 103.50 0.9K
13:38 103.50 103.50 103.50 103.50 1.1K
13:39 103.60 103.60 103.60 103.60 0.0K
13:40 103.57 103.57 103.57 103.57 0.7K
13:42 103.59 103.79 103.59 103.79 0.3K
13:44 103.78 103.78 103.78 103.78 0.1K
13:45 103.77 103.77 103.57 103.57 0.2K
13:46 103.76 103.76 103.58 103.58 0.1K
13:48 103.57 103.57 103.57 103.57 0.1K
13:49 103.71 103.71 103.50 103.50 0.8K
13:50 103.50 103.50 103.50 103.50 0.2K
13:51 103.65 103.65 103.65 103.65 0.1K
13:52 103.51 103.71 103.51 103.71 0.2K
13:53 103.71 103.71 103.60 103.71 0.1K
13:56 103.71 103.72 103.71 103.72 0.8K
13:57 103.72 103.72 103.72 103.72 0.0K
13:58 103.72 103.72 103.72 103.72 0.3K
14:02 103.58 103.71 103.51 103.51 1.6K
14:03 103.50 103.52 103.50 103.52 0.2K
14:07 103.54 103.54 103.54 103.54 0.0K
14:13 103.67 103.67 103.67 103.67 0.1K
14:14 103.67 103.67 103.54 103.54 0.0K
14:15 103.67 103.67 103.52 103.52 0.1K
14:16 103.50 103.50 103.50 103.50 0.0K
14:19 103.50 103.50 103.50 103.50 0.1K
14:20 103.50 103.54 103.50 103.54 0.2K
14:21 103.50 103.51 103.50 103.51 0.1K
14:22 103.51 103.51 103.51 103.51 0.0K
14:23 103.65 103.65 103.65 103.65 0.0K
14:25 103.51 103.51 103.51 103.51 0.1K
14:27 103.50 103.62 103.50 103.62 0.1K
14:28 103.62 103.62 103.62 103.62 0.0K
14:29 103.62 103.62 103.62 103.62 0.0K
14:30 103.62 103.62 103.62 103.62 0.1K
14:31 103.55 103.55 103.55 103.55 0.4K
14:34 103.63 103.63 103.63 103.63 0.2K
14:35 103.57 103.57 103.57 103.57 0.0K
14:36 103.70 103.70 103.70 103.70 0.1K
14:37 103.72 103.77 103.72 103.73 0.7K
14:39 103.86 103.86 103.86 103.86 0.0K
14:40 103.86 103.86 103.86 103.86 0.0K
14:41 104.00 104.16 104.00 104.01 3.8K
14:43 104.10 104.35 104.10 104.35 0.1K
14:44 104.41 104.41 104.41 104.41 0.1K
14:45 104.57 104.59 104.51 104.59 24.8K
14:46 104.61 104.61 104.41 104.60 1.4K
14:47 104.47 104.54 104.47 104.54 0.0K
14:49 104.49 104.49 104.49 104.49 1.2K
14:50 104.44 104.48 104.44 104.48 0.0K
14:51 104.49 104.49 104.49 104.49 0.2K
14:52 104.49 104.49 104.49 104.49 0.1K
14:53 104.57 104.57 104.52 104.56 0.3K
14:54 104.50 104.52 104.50 104.52 0.2K
14:55 104.52 104.52 104.50 104.50 0.0K
14:56 104.49 104.50 104.49 104.50 0.5K
14:57 104.61 104.61 104.61 104.61 0.6K
14:58 104.61 104.95 104.61 104.95 2.5K
14:59 104.96 104.98 104.96 104.98 1.0K
15:00 104.98 105.00 104.98 105.00 0.4K
15:01 105.00 105.00 105.00 105.00 0.2K
15:02 105.00 105.00 105.00 105.00 0.1K
15:03 105.00 105.00 104.85 104.85 0.9K
15:04 104.85 104.85 104.85 104.85 0.1K
15:05 104.79 104.85 104.79 104.85 1.4K
15:06 104.85 104.85 104.85 104.85 0.0K
15:07 104.84 104.84 104.84 104.84 0.0K
15:08 104.85 104.85 104.85 104.85 0.2K
15:09 104.85 105.00 104.85 105.00 1.4K
15:10 104.95 105.00 104.95 104.99 0.4K
15:11 104.99 104.99 104.67 104.80 0.8K
15:12 104.80 104.80 104.80 104.80 0.0K
15:13 104.80 104.80 104.71 104.71 0.5K
15:14 104.77 104.77 104.77 104.77 0.1K
15:15 104.80 104.80 104.80 104.80 0.6K
15:16 104.79 104.97 104.70 104.70 1.2K
15:17 104.70 104.98 104.70 104.98 0.3K
15:18 104.97 105.00 104.81 105.00 0.5K
15:19 104.99 104.99 104.84 104.84 1.1K
15:20 104.80 104.80 104.33 104.72 2.3K
15:21 104.79 104.96 104.60 104.96 0.9K
15:23 104.99 104.99 104.95 104.95 1.0K
15:24 104.75 104.95 104.75 104.95 1.1K
15:25 104.82 104.99 104.82 104.99 0.3K
15:26 104.99 105.00 104.96 104.99 6.8K
15:27 104.90 105.00 104.90 104.98 0.3K
15:28 105.52 105.95 105.52 105.77 4.7K
15:29 105.92 105.95 105.00 105.00 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available