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
09:07 103.10 103.10 103.10 103.10 0.8K
09:15 104.03 104.03 103.61 103.61 0.7K
09:16 103.77 104.30 103.77 104.30 1.1K
09:17 104.22 104.83 104.06 104.08 4.9K
09:18 103.80 104.18 103.80 104.10 1.8K
09:19 104.47 104.77 104.42 104.42 1.2K
09:20 104.47 104.51 104.43 104.43 1.0K
09:21 104.09 104.30 104.00 104.18 5.6K
09:22 104.25 104.33 104.25 104.33 0.3K
09:23 104.44 104.50 104.20 104.50 2.1K
09:24 104.50 104.72 104.50 104.72 0.9K
09:25 104.79 104.90 104.79 104.88 0.8K
09:26 104.87 104.87 104.69 104.72 0.3K
09:27 104.74 104.75 104.60 104.60 0.8K
09:28 104.88 104.88 104.62 104.74 7.8K
09:29 104.81 104.94 104.81 104.94 0.7K
09:30 104.80 104.94 104.62 104.62 0.6K
09:31 104.84 104.87 104.68 104.68 0.3K
09:32 104.90 104.90 104.62 104.80 0.5K
09:33 104.69 104.73 104.37 104.73 1.0K
09:34 104.85 104.85 104.65 104.80 0.5K
09:35 104.80 104.81 104.69 104.70 0.2K
09:36 104.70 104.82 104.70 104.82 0.2K
09:37 104.82 104.82 104.71 104.71 0.7K
09:38 104.88 104.88 104.85 104.85 0.3K
09:39 104.71 104.71 104.69 104.69 0.3K
09:40 104.46 104.51 104.46 104.51 0.3K
09:41 104.90 104.90 104.90 104.90 0.3K
09:42 104.93 104.99 104.93 104.99 1.1K
09:45 104.95 104.95 104.95 104.95 0.1K
09:46 104.78 104.78 104.78 104.78 0.3K
09:47 104.89 104.93 104.89 104.93 0.3K
09:48 104.95 104.99 104.95 104.99 0.2K
09:49 104.99 104.99 104.99 104.99 0.0K
09:50 104.79 104.88 104.78 104.84 0.2K
09:51 104.88 104.88 104.88 104.88 0.1K
09:52 104.78 104.78 104.56 104.56 1.5K
09:54 104.57 104.57 104.57 104.57 0.1K
09:55 104.54 104.80 104.54 104.80 0.2K
09:56 104.66 104.80 104.66 104.80 0.1K
09:57 104.80 104.80 104.80 104.80 0.1K
09:58 104.80 104.93 104.76 104.93 0.3K
09:59 104.76 104.88 104.76 104.77 0.3K
10:00 104.86 104.99 104.86 104.98 0.5K
10:01 104.78 104.78 104.61 104.61 1.4K
10:02 104.53 104.53 104.53 104.53 1.0K
10:03 104.46 104.69 104.46 104.53 0.4K
10:04 104.54 104.54 104.40 104.54 0.1K
10:05 104.54 104.71 104.17 104.17 2.5K
10:06 104.62 104.62 104.56 104.56 0.0K
10:07 104.51 104.51 104.51 104.51 0.1K
10:08 104.44 104.44 104.44 104.44 0.0K
10:09 104.49 104.49 104.30 104.30 0.1K
10:10 104.28 104.42 104.28 104.42 1.1K
10:11 104.45 104.62 104.45 104.62 0.0K
10:12 104.60 104.60 104.42 104.57 0.2K
10:13 104.43 104.43 104.43 104.43 0.0K
10:14 104.51 104.62 104.51 104.62 0.0K
10:15 104.60 104.60 104.60 104.60 0.2K
10:16 104.37 104.43 104.37 104.43 1.1K
10:17 104.50 104.50 104.21 104.21 1.3K
10:18 104.34 104.42 104.24 104.42 0.1K
10:19 104.42 104.42 104.42 104.42 0.1K
10:20 104.43 104.43 104.32 104.32 0.2K
10:21 104.40 104.40 104.40 104.40 0.0K
10:22 104.25 104.25 104.14 104.14 0.2K
10:23 104.32 104.32 104.32 104.32 0.1K
10:25 104.29 104.29 104.13 104.13 0.2K
10:26 104.14 104.14 104.14 104.14 0.1K
10:27 104.28 104.37 104.28 104.37 0.2K
10:28 104.49 104.50 104.32 104.45 1.4K
10:29 104.35 104.48 104.35 104.35 0.3K
10:30 104.32 104.38 104.32 104.38 0.2K
10:31 104.38 104.39 104.38 104.39 0.2K
10:32 104.59 104.70 104.59 104.70 0.3K
10:33 104.69 104.69 104.69 104.69 0.0K
10:34 104.76 104.76 104.76 104.76 0.2K
10:35 104.77 104.77 104.61 104.61 0.2K
10:36 104.59 104.59 104.59 104.59 4.1K
10:37 104.50 104.50 104.50 104.50 0.4K
10:38 104.40 104.40 104.40 104.40 0.0K
10:39 104.39 104.39 104.39 104.39 0.1K
10:40 104.50 104.50 104.49 104.49 0.1K
10:41 104.63 104.63 104.56 104.56 0.4K
10:42 104.71 104.71 104.71 104.71 0.0K
10:43 104.63 104.63 104.57 104.57 0.3K
10:45 104.55 104.55 104.55 104.55 0.0K
10:46 104.60 104.60 104.53 104.53 0.3K
10:47 104.66 104.66 104.66 104.66 0.0K
10:48 104.39 104.47 104.39 104.47 0.6K
10:49 104.47 104.47 104.47 104.47 0.0K
10:50 104.61 104.61 104.61 104.61 0.0K
10:51 104.61 104.61 104.47 104.47 0.0K
10:52 104.39 104.39 104.39 104.39 1.0K
10:53 104.47 104.47 104.47 104.47 0.0K
10:54 104.55 104.55 104.55 104.55 0.1K
10:55 104.58 104.58 104.58 104.58 0.0K
10:56 104.41 104.41 104.41 104.41 0.1K
10:57 104.57 104.57 104.55 104.55 0.0K
11:00 104.59 104.59 104.59 104.59 0.1K
11:01 104.45 104.61 104.45 104.61 0.1K
11:02 104.61 104.61 104.61 104.61 0.0K
11:03 104.61 104.61 104.61 104.61 0.0K
11:05 104.61 104.61 104.61 104.61 0.1K
11:06 104.63 104.67 104.63 104.67 0.4K
11:08 104.53 104.53 104.53 104.53 0.1K
11:09 104.69 104.69 104.69 104.69 0.1K
11:10 104.68 104.78 104.68 104.78 0.4K
11:11 104.69 104.75 104.69 104.75 0.1K
11:12 104.72 104.72 104.50 104.50 0.1K
11:13 104.50 104.54 104.50 104.54 0.0K
11:16 104.69 104.75 104.69 104.75 0.1K
11:17 104.75 104.75 104.75 104.75 0.1K
11:18 104.75 104.75 104.75 104.75 0.1K
11:19 104.75 104.75 104.75 104.75 0.8K
11:20 104.89 104.89 104.75 104.88 0.2K
11:21 104.89 104.89 104.89 104.89 0.1K
11:23 104.70 104.70 104.70 104.70 0.2K
11:24 104.70 104.85 104.70 104.85 0.4K
11:27 104.85 104.85 104.85 104.85 0.1K
11:28 104.89 104.89 104.89 104.89 0.1K
11:29 104.87 104.88 104.87 104.88 0.0K
11:31 104.89 104.89 104.89 104.89 0.3K
11:32 104.89 104.89 104.89 104.89 0.1K
11:33 104.90 104.90 104.90 104.90 0.0K
11:34 104.90 104.90 104.90 104.90 0.0K
11:35 104.90 104.90 104.90 104.90 0.4K
11:36 104.69 104.89 104.69 104.89 0.4K
11:37 104.78 104.90 104.78 104.90 0.0K
11:38 104.83 104.90 104.75 104.80 1.8K
11:39 104.70 104.73 104.70 104.73 0.0K
11:41 104.82 104.99 104.77 104.99 7.1K
11:42 105.00 105.00 105.00 105.00 1.0K
11:44 105.00 105.00 105.00 105.00 0.6K
11:45 105.00 105.00 105.00 105.00 0.6K
11:46 105.00 105.00 105.00 105.00 1.1K
11:47 105.00 105.00 105.00 105.00 0.5K
11:48 104.93 105.00 104.93 105.00 4.1K
11:49 105.00 105.00 104.96 104.96 12.3K
11:50 105.00 105.00 104.95 104.95 0.2K
11:51 105.00 105.00 105.00 105.00 0.5K
11:52 105.00 105.05 105.00 105.05 4.7K
11:53 105.25 105.25 105.19 105.25 5.6K
11:54 104.76 105.00 104.76 104.92 6.3K
11:55 104.81 104.81 104.81 104.81 2.8K
11:56 104.50 104.50 104.50 104.50 1.0K
11:57 104.48 104.48 104.11 104.48 2.2K
11:58 104.25 104.25 104.25 104.25 0.0K
12:01 104.48 104.48 104.48 104.48 0.0K
12:02 104.51 104.51 104.51 104.51 0.1K
12:03 104.39 104.58 104.39 104.58 0.2K
12:04 104.78 104.78 104.57 104.77 1.4K
12:05 104.54 104.72 104.54 104.72 0.0K
12:06 104.76 104.76 104.55 104.55 0.2K
12:09 104.55 104.55 104.52 104.52 0.1K
12:10 104.50 104.69 104.50 104.69 0.3K
12:11 104.51 104.61 104.51 104.61 0.1K
12:12 104.60 104.60 104.60 104.60 0.1K
12:13 104.69 104.69 104.69 104.69 0.1K
12:14 104.54 104.54 104.54 104.54 0.0K
12:15 104.56 104.68 104.56 104.68 0.1K
12:16 104.71 104.71 104.63 104.67 0.8K
12:18 104.67 104.67 104.51 104.51 0.8K
12:19 104.69 104.69 104.69 104.69 0.5K
12:20 104.72 104.72 104.62 104.63 0.1K
12:22 104.71 104.71 104.63 104.63 0.0K
12:23 104.63 104.63 104.61 104.61 0.2K
12:25 104.50 104.57 104.38 104.57 0.2K
12:26 104.71 104.71 104.71 104.71 0.0K
12:27 104.77 104.77 104.61 104.61 0.1K
12:29 104.57 104.57 104.57 104.57 0.1K
12:30 104.69 104.69 104.55 104.55 0.1K
12:32 104.55 104.55 104.55 104.55 0.1K
12:35 104.57 104.57 104.57 104.57 0.1K
12:36 104.57 104.57 104.57 104.57 0.2K
12:37 104.78 104.78 104.58 104.58 0.3K
12:38 104.55 104.55 104.55 104.55 0.1K
12:39 104.70 104.70 104.70 104.70 0.0K
12:41 104.58 104.73 104.51 104.51 0.5K
12:43 104.71 104.74 104.71 104.74 0.1K
12:44 104.70 104.70 104.70 104.70 0.8K
12:45 104.76 104.76 104.76 104.76 0.1K
12:50 104.81 104.81 104.67 104.67 0.1K
12:51 104.80 104.81 104.80 104.81 1.1K
12:52 104.54 104.54 104.54 104.54 0.7K
12:54 104.76 104.76 104.64 104.64 0.2K
12:57 104.69 104.69 104.69 104.69 0.1K
12:58 104.43 104.79 104.43 104.79 1.5K
13:00 104.82 104.82 104.65 104.65 0.1K
13:01 104.52 104.52 104.52 104.52 0.0K
13:02 104.79 104.79 104.67 104.72 0.7K
13:04 104.70 104.70 104.70 104.70 0.0K
13:06 104.58 104.58 104.58 104.58 0.0K
13:07 104.68 104.68 104.68 104.68 0.0K
13:08 104.68 104.68 104.68 104.68 0.0K
13:09 104.70 104.70 104.70 104.70 0.0K
13:11 104.70 104.79 104.70 104.79 0.7K
13:13 104.59 104.59 104.59 104.59 1.0K
13:14 104.77 104.77 104.57 104.57 0.3K
13:16 104.71 104.71 104.71 104.71 0.0K
13:17 104.50 104.72 104.50 104.72 0.4K
13:18 104.70 104.70 104.70 104.70 0.1K
13:21 104.69 104.89 104.69 104.89 5.1K
13:22 104.76 104.82 104.76 104.82 0.1K
13:23 105.00 105.00 104.91 104.91 0.7K
13:24 104.76 104.76 104.76 104.76 0.4K
13:25 104.76 104.82 104.76 104.82 0.1K
13:27 104.74 104.74 104.74 104.74 0.0K
13:28 104.72 104.72 104.72 104.72 0.0K
13:29 104.72 104.93 104.68 104.93 0.3K
13:31 104.80 104.80 104.80 104.80 0.8K
13:32 104.87 104.87 104.87 104.87 0.0K
13:36 104.87 104.87 104.87 104.87 1.0K
13:37 104.98 104.98 104.87 104.87 0.4K
13:38 104.91 104.96 104.91 104.96 0.1K
13:39 104.82 104.82 104.82 104.82 0.0K
13:40 104.96 104.96 104.96 104.96 0.1K
13:41 104.99 104.99 104.99 104.99 0.1K
13:42 105.00 105.00 105.00 105.00 0.0K
13:45 105.00 105.00 105.00 105.00 0.1K
13:46 104.87 104.87 104.86 104.87 1.2K
13:47 104.85 104.89 104.76 104.89 1.6K
13:48 104.86 104.87 104.86 104.87 0.1K
13:49 104.92 104.92 104.79 104.79 0.1K
13:51 104.90 105.00 104.90 104.94 5.7K
13:52 105.00 105.00 105.00 105.00 0.1K
13:53 104.95 104.95 104.95 104.95 0.0K
13:54 104.93 104.93 104.66 104.66 1.3K
13:56 104.89 104.89 104.89 104.89 0.4K
13:57 104.89 104.99 104.89 104.99 0.8K
13:59 105.00 105.00 105.00 105.00 2.7K
14:00 105.00 105.00 104.88 104.88 0.2K
14:01 105.00 105.00 104.88 104.88 0.2K
14:02 105.00 105.00 105.00 105.00 0.1K
14:04 104.86 104.96 104.85 104.96 0.2K
14:06 104.69 104.93 104.69 104.93 4.4K
14:07 104.99 104.99 104.62 104.70 4.2K
14:08 104.82 104.82 104.82 104.82 0.1K
14:10 104.71 104.71 104.70 104.70 0.1K
14:11 104.68 104.79 104.68 104.79 0.2K
14:12 104.79 104.79 104.79 104.79 0.0K
14:13 104.66 104.66 104.66 104.66 0.4K
14:14 104.48 104.48 104.48 104.48 0.2K
14:15 104.68 104.68 104.68 104.68 0.0K
14:16 104.70 104.70 104.70 104.70 0.1K
14:17 104.58 104.70 104.58 104.68 0.1K
14:18 104.58 104.98 104.58 104.73 2.3K
14:19 104.53 104.53 104.53 104.53 1.1K
14:20 104.57 104.57 104.46 104.46 0.1K
14:21 104.84 104.84 104.76 104.76 1.1K
14:22 104.69 104.75 104.69 104.75 0.0K
14:23 104.57 104.69 104.57 104.69 0.3K
14:25 104.69 104.69 104.69 104.69 0.0K
14:26 104.62 104.62 104.60 104.62 0.2K
14:27 104.60 104.60 104.60 104.60 0.3K
14:29 104.57 104.61 104.42 104.50 0.3K
14:30 104.67 104.70 104.67 104.70 0.3K
14:32 104.70 104.70 104.70 104.70 0.0K
14:33 104.72 104.72 104.72 104.72 0.0K
14:34 104.72 104.72 104.63 104.63 0.2K
14:35 104.68 104.68 104.68 104.68 0.0K
14:36 104.61 104.61 104.61 104.61 0.8K
14:37 104.64 104.64 104.64 104.64 0.1K
14:38 104.60 104.60 104.50 104.50 0.3K
14:39 104.33 104.33 104.33 104.33 0.0K
14:41 104.30 104.30 104.30 104.30 0.2K
14:42 104.30 104.30 104.30 104.30 0.1K
14:43 104.36 104.36 104.36 104.36 0.0K
14:44 104.36 104.36 104.36 104.36 0.0K
14:45 104.38 104.38 104.38 104.38 0.4K
14:47 104.38 104.38 104.38 104.38 0.0K
14:48 104.53 104.68 104.53 104.53 0.6K
14:49 104.54 104.54 104.38 104.38 1.5K
14:50 104.44 104.44 104.44 104.44 0.2K
14:51 104.51 104.51 104.51 104.51 0.0K
14:52 104.40 104.57 104.40 104.41 1.0K
14:53 104.38 104.38 104.38 104.38 0.6K
14:54 104.38 104.38 104.08 104.27 4.3K
14:55 104.32 104.32 104.29 104.29 0.1K
14:57 104.42 104.42 104.42 104.42 0.0K
14:58 104.31 104.33 104.22 104.33 0.9K
14:59 104.27 104.27 104.27 104.27 0.0K
15:00 104.44 104.44 104.44 104.44 0.1K
15:01 104.34 104.48 104.34 104.48 0.1K
15:02 104.46 104.49 104.46 104.49 0.2K
15:04 104.53 104.53 104.53 104.53 0.0K
15:05 104.35 104.35 104.35 104.35 0.2K
15:06 104.47 104.47 104.36 104.38 0.2K
15:07 104.48 104.48 104.43 104.43 0.6K
15:08 104.40 104.40 104.40 104.40 0.1K
15:09 104.57 104.57 104.44 104.44 0.1K
15:10 104.43 104.43 104.31 104.31 0.5K
15:11 104.45 104.47 104.45 104.47 0.1K
15:12 104.31 104.31 104.31 104.31 0.1K
15:13 104.36 104.47 104.35 104.47 3.0K
15:14 104.31 104.46 104.27 104.37 2.1K
15:15 104.29 104.29 104.29 104.29 0.2K
15:16 104.43 104.44 104.43 104.44 0.3K
15:17 104.46 104.64 104.46 104.64 0.5K
15:18 104.64 104.83 104.43 104.83 1.1K
15:19 104.82 104.83 104.51 104.51 1.4K
15:20 104.49 104.49 104.04 104.04 2.1K
15:21 104.18 104.32 104.18 104.32 0.2K
15:22 104.32 104.56 104.32 104.56 0.3K
15:23 104.45 104.45 104.45 104.45 0.2K
15:24 104.41 104.41 104.38 104.41 0.3K
15:25 104.38 104.38 104.33 104.36 0.2K
15:26 104.36 104.36 104.36 104.36 0.1K
15:27 104.33 104.50 104.25 104.25 0.8K
15:28 104.50 104.50 104.30 104.49 0.5K
15:29 104.49 104.49 104.21 104.39 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available