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
09:07 105.00 105.00 105.00 105.00 0.0K
09:15 104.43 104.43 104.43 104.43 0.0K
09:16 104.78 104.78 104.37 104.37 0.8K
09:20 104.60 104.60 104.60 104.60 0.1K
09:21 104.83 104.83 104.83 104.83 0.1K
09:22 104.87 104.87 104.73 104.73 0.1K
09:23 104.93 104.93 104.60 104.60 2.3K
09:24 104.62 104.62 104.50 104.50 0.5K
09:25 104.53 104.55 104.53 104.55 0.2K
09:27 104.37 104.37 104.23 104.33 2.4K
09:28 104.22 104.30 104.17 104.17 0.6K
09:29 104.30 104.30 104.30 104.30 0.2K
09:30 104.42 104.54 104.33 104.33 0.4K
09:31 104.38 104.46 104.38 104.46 1.5K
09:32 104.44 104.49 104.44 104.49 0.8K
09:33 104.37 104.47 104.37 104.47 0.0K
09:34 104.47 104.47 104.47 104.47 0.0K
09:35 104.47 104.47 104.47 104.47 0.0K
09:36 104.57 104.57 104.45 104.45 0.4K
09:37 104.56 104.56 104.56 104.56 0.0K
09:38 104.45 104.50 104.45 104.50 0.2K
09:39 104.43 104.43 104.42 104.42 0.5K
09:40 104.42 104.42 104.42 104.42 0.0K
09:41 104.62 104.63 104.62 104.63 1.1K
09:42 104.62 104.65 104.62 104.65 0.2K
09:43 104.65 104.65 104.65 104.65 0.0K
09:44 104.53 104.53 104.52 104.52 0.1K
09:45 104.39 104.41 104.25 104.25 0.8K
09:46 104.36 104.36 104.25 104.25 1.1K
09:47 104.20 104.20 104.00 104.00 1.3K
09:48 104.04 104.04 104.01 104.01 1.0K
09:49 104.01 104.01 103.90 103.90 0.1K
09:50 103.90 103.90 103.90 103.90 0.1K
09:51 103.96 104.00 103.96 104.00 0.7K
09:52 103.91 104.00 103.91 104.00 0.1K
09:53 104.00 104.00 103.91 103.91 0.3K
09:54 104.00 104.26 104.00 104.20 2.0K
09:55 104.15 104.15 104.15 104.15 0.0K
09:56 104.15 104.15 103.80 103.80 2.2K
09:57 103.80 103.80 103.50 103.50 3.1K
09:58 103.58 103.58 103.50 103.50 1.5K
09:59 103.51 103.51 103.45 103.45 0.2K
10:00 103.48 103.49 103.45 103.49 0.4K
10:01 103.49 103.49 103.23 103.49 1.7K
10:02 103.48 103.48 103.46 103.46 0.3K
10:03 103.30 103.43 103.30 103.43 0.4K
10:05 103.41 103.41 103.41 103.41 0.0K
10:06 103.36 103.36 103.36 103.36 0.1K
10:07 103.26 103.26 103.05 103.05 1.8K
10:08 103.01 103.01 103.01 103.01 0.5K
10:09 103.06 103.06 103.05 103.05 0.5K
10:10 102.97 102.98 102.80 102.98 1.8K
10:11 102.98 102.98 102.96 102.96 0.0K
10:12 102.84 102.84 102.60 102.79 1.5K
10:13 102.85 102.99 102.79 102.99 0.5K
10:14 102.98 102.98 102.85 102.85 0.1K
10:15 102.83 102.83 102.83 102.83 0.0K
10:16 102.76 102.76 102.60 102.60 0.5K
10:17 102.60 102.66 102.60 102.61 0.9K
10:18 102.62 102.62 102.62 102.62 0.4K
10:19 102.55 102.55 102.50 102.50 1.7K
10:20 102.50 102.59 102.50 102.59 0.2K
10:21 102.38 102.38 102.21 102.21 0.1K
10:23 102.27 102.27 102.27 102.27 0.6K
10:24 102.59 102.59 102.59 102.59 0.5K
10:25 102.52 102.52 102.33 102.38 0.6K
10:26 102.38 102.50 102.38 102.50 0.1K
10:27 102.50 102.50 102.29 102.29 0.1K
10:28 102.29 102.29 102.29 102.29 0.0K
10:29 102.25 102.33 102.21 102.21 1.7K
10:30 102.20 102.20 102.10 102.10 2.3K
10:31 102.10 102.10 102.10 102.10 0.1K
10:32 102.25 102.40 102.25 102.38 2.1K
10:33 102.30 102.30 102.30 102.30 0.0K
10:34 102.30 102.30 102.16 102.16 0.0K
10:35 102.30 102.30 102.29 102.29 0.1K
10:36 102.29 102.38 102.29 102.38 1.7K
10:37 102.21 102.39 102.21 102.39 0.6K
10:38 102.47 102.47 102.31 102.47 0.7K
10:39 102.45 102.45 102.45 102.45 0.0K
10:40 102.45 102.45 102.45 102.45 0.2K
10:41 102.45 102.45 102.45 102.45 0.1K
10:42 102.45 102.45 102.45 102.45 0.0K
10:43 102.45 102.45 102.45 102.45 0.0K
10:44 102.53 102.53 102.53 102.53 0.1K
10:45 102.34 102.34 102.10 102.10 3.7K
10:46 102.18 102.25 102.18 102.25 0.6K
10:47 102.13 102.13 102.13 102.13 0.3K
10:48 102.23 102.23 102.23 102.23 0.3K
10:49 102.45 102.45 102.45 102.45 1.1K
10:50 102.45 102.45 102.45 102.45 0.0K
10:51 102.32 102.32 102.32 102.32 1.0K
10:52 102.32 102.32 102.32 102.32 0.1K
10:53 102.31 102.31 102.20 102.20 0.4K
10:55 102.11 102.11 102.11 102.11 0.0K
10:56 102.11 102.11 102.11 102.11 0.1K
10:57 102.05 102.05 101.97 102.01 3.2K
10:58 102.11 102.11 102.11 102.11 0.0K
10:59 102.08 102.08 101.80 101.80 3.3K
11:00 101.76 101.76 101.75 101.75 0.4K
11:01 101.75 101.75 101.70 101.70 0.5K
11:02 101.70 101.70 101.70 101.70 0.2K
11:03 101.70 101.70 101.65 101.65 0.4K
11:04 101.70 101.70 101.65 101.65 0.6K
11:05 101.70 101.70 101.70 101.70 0.0K
11:06 101.70 101.70 101.70 101.70 0.4K
11:07 101.70 101.70 101.70 101.70 0.1K
11:08 101.70 101.70 101.60 101.60 0.3K
11:09 101.66 101.66 101.60 101.60 0.1K
11:10 101.66 101.66 101.60 101.60 0.4K
11:11 101.61 101.61 101.55 101.55 0.2K
11:12 101.62 101.69 101.62 101.69 0.1K
11:13 101.86 101.87 101.86 101.87 0.1K
11:14 101.87 101.87 101.87 101.87 0.0K
11:15 101.87 101.87 101.87 101.87 0.1K
11:16 101.70 101.74 101.69 101.74 0.2K
11:17 101.74 101.76 101.74 101.76 0.4K
11:18 101.77 101.95 101.77 101.95 0.1K
11:19 101.95 101.95 101.95 101.95 0.2K
11:20 101.68 101.85 101.68 101.85 0.3K
11:21 101.95 101.95 101.51 101.66 2.2K
11:22 101.66 101.66 101.66 101.66 0.8K
11:23 101.50 101.50 101.46 101.50 4.1K
11:24 101.40 101.40 101.40 101.40 0.5K
11:25 101.45 101.45 101.45 101.45 0.1K
11:26 101.35 101.35 100.81 100.81 23.7K
11:27 100.81 100.81 100.52 100.52 0.1K
11:28 100.52 100.52 100.50 100.50 0.0K
11:29 100.35 100.55 100.24 100.47 2.2K
11:30 100.18 100.46 100.18 100.45 2.5K
11:31 100.45 100.45 100.45 100.45 0.1K
11:32 100.33 100.45 100.33 100.45 1.1K
11:33 100.53 100.76 100.53 100.74 0.3K
11:34 100.73 100.73 100.68 100.68 0.3K
11:35 100.71 101.09 100.71 101.09 4.7K
11:36 101.13 101.13 100.87 100.87 0.9K
11:37 100.94 101.00 100.94 101.00 0.0K
11:38 101.00 101.18 101.00 101.00 3.8K
11:39 100.95 100.95 100.89 100.89 0.0K
11:40 100.89 100.89 100.69 100.83 0.5K
11:41 100.75 101.00 100.75 101.00 0.1K
11:42 100.79 101.03 100.79 101.03 4.7K
11:43 101.10 101.10 101.02 101.02 0.5K
11:45 100.94 100.94 100.94 100.94 0.2K
11:46 101.10 101.34 101.10 101.34 0.3K
11:47 101.37 101.37 100.90 101.00 19.5K
11:48 101.00 101.00 100.79 100.79 15.6K
11:49 100.75 100.79 100.53 100.79 2.7K
11:50 100.92 100.92 100.90 100.92 0.6K
11:51 100.94 101.00 100.80 101.00 0.5K
11:52 101.00 101.13 100.50 101.08 21.3K
11:53 101.15 101.28 100.74 100.74 0.5K
11:54 100.74 100.99 100.74 100.99 0.2K
11:55 101.05 101.05 101.04 101.04 0.1K
11:56 100.90 100.90 100.76 100.76 0.2K
11:57 100.88 100.88 100.88 100.88 0.0K
11:58 100.82 100.82 100.82 100.82 0.0K
11:59 100.95 101.13 100.95 101.13 1.2K
12:00 101.20 101.20 101.13 101.16 0.1K
12:01 101.09 101.09 101.09 101.09 0.2K
12:02 101.20 101.20 101.10 101.10 2.2K
12:03 101.19 101.19 101.19 101.19 0.0K
12:04 101.22 101.22 101.22 101.22 0.1K
12:05 101.22 101.22 101.07 101.07 1.0K
12:06 101.16 101.16 101.16 101.16 0.7K
12:07 101.32 101.37 101.20 101.20 0.5K
12:08 101.13 101.13 101.11 101.11 0.3K
12:09 101.11 101.11 101.11 101.11 0.1K
12:10 101.18 101.18 101.18 101.18 0.3K
12:12 101.13 101.13 101.13 101.13 0.1K
12:13 101.12 101.18 101.12 101.17 0.0K
12:14 101.17 101.17 101.13 101.13 0.3K
12:15 100.90 100.94 100.90 100.94 2.9K
12:16 100.94 100.94 100.80 100.80 0.5K
12:17 100.80 100.86 100.80 100.86 0.2K
12:18 101.01 101.02 101.01 101.02 0.1K
12:19 101.01 101.01 101.00 101.00 0.0K
12:21 100.98 100.98 100.98 100.98 0.1K
12:22 100.96 100.96 100.96 100.96 0.0K
12:23 100.96 100.97 100.95 100.97 5.6K
12:24 100.85 100.85 100.85 100.85 0.1K
12:25 100.85 100.85 100.85 100.85 0.0K
12:26 100.99 101.10 100.83 101.10 1.0K
12:27 100.91 100.91 100.91 100.91 0.1K
12:28 101.05 101.05 100.88 100.88 0.2K
12:29 100.89 100.96 100.89 100.96 0.1K
12:30 100.85 100.85 100.85 100.85 0.4K
12:31 100.75 100.80 100.75 100.80 1.7K
12:32 100.78 100.85 100.78 100.85 0.5K
12:33 100.78 100.91 100.78 100.91 0.1K
12:34 100.83 100.83 100.79 100.79 0.1K
12:36 100.75 100.75 100.75 100.75 0.3K
12:37 100.73 100.73 100.73 100.73 0.3K
12:38 100.83 100.97 100.81 100.81 0.6K
12:39 100.95 100.95 100.95 100.95 0.0K
12:40 101.06 101.06 101.06 101.06 0.1K
12:41 101.05 101.05 101.05 101.05 0.2K
12:42 101.10 101.10 101.10 101.10 0.0K
12:43 100.95 100.95 100.95 100.95 0.0K
12:44 100.99 100.99 100.85 100.94 0.1K
12:45 100.90 100.90 100.90 100.90 0.2K
12:46 100.90 100.90 100.90 100.90 0.0K
12:47 100.90 100.93 100.80 100.80 0.9K
12:48 100.90 100.90 100.90 100.90 0.2K
12:49 100.65 100.83 100.65 100.83 1.4K
12:50 100.77 100.77 100.77 100.77 0.1K
12:51 100.86 100.89 100.86 100.89 0.3K
12:52 100.89 100.89 100.89 100.89 0.0K
12:53 100.88 100.88 100.88 100.88 0.0K
12:54 100.80 100.80 100.80 100.80 0.0K
12:55 100.89 100.89 100.89 100.89 0.1K
12:57 100.67 100.89 100.67 100.89 0.4K
12:58 100.89 101.11 100.72 100.72 0.8K
12:59 100.96 100.99 100.72 100.99 0.6K
13:00 100.81 100.81 100.66 100.66 0.2K
13:01 100.80 100.80 100.80 100.80 0.0K
13:02 100.79 100.79 100.79 100.79 0.2K
13:03 100.89 100.89 100.89 100.89 0.5K
13:04 100.90 100.90 100.85 100.85 0.3K
13:05 100.85 100.85 100.85 100.85 0.0K
13:06 100.85 100.85 100.80 100.80 0.0K
13:08 100.78 100.78 100.78 100.78 0.3K
13:10 100.78 100.78 100.72 100.72 0.0K
13:11 100.72 100.72 100.66 100.66 0.0K
13:12 100.78 100.78 100.78 100.78 0.0K
13:13 100.78 100.78 100.65 100.65 0.3K
13:14 100.65 100.65 100.60 100.60 0.3K
13:15 100.65 100.65 100.56 100.56 0.3K
13:16 100.60 100.60 100.59 100.59 1.5K
13:17 100.50 100.58 100.50 100.58 0.3K
13:18 100.54 100.54 100.47 100.47 0.9K
13:19 100.47 100.50 100.47 100.50 0.4K
13:20 100.40 100.40 100.40 100.40 4.9K
13:21 100.40 100.48 100.40 100.48 0.5K
13:22 100.64 100.64 100.64 100.64 0.1K
13:23 100.64 100.64 100.52 100.52 0.2K
13:24 100.66 100.66 100.66 100.66 0.2K
13:25 100.82 100.98 100.82 100.98 0.4K
13:26 100.94 100.94 100.90 100.90 0.0K
13:27 100.89 101.09 100.89 101.09 1.0K
13:28 100.94 100.94 100.92 100.93 0.1K
13:29 101.17 101.17 101.17 101.17 0.1K
13:30 101.15 101.15 101.14 101.14 0.0K
13:31 100.92 100.94 100.92 100.94 0.1K
13:32 100.72 100.72 100.72 100.72 0.1K
13:33 100.77 100.93 100.77 100.93 0.6K
13:35 100.93 100.93 100.93 100.93 0.0K
13:36 100.93 100.93 100.93 100.93 0.6K
13:38 100.79 100.79 100.79 100.79 1.3K
13:39 100.98 101.05 100.98 101.05 0.2K
13:41 101.17 101.17 101.01 101.01 0.2K
13:42 101.00 101.00 100.82 100.82 0.4K
13:43 100.94 101.03 100.94 100.95 0.2K
13:44 101.12 101.12 101.12 101.12 0.0K
13:46 101.11 101.11 101.00 101.00 0.0K
13:49 100.85 100.85 100.85 100.85 0.1K
13:50 100.88 100.88 100.82 100.82 0.0K
13:51 100.88 100.88 100.88 100.88 0.0K
13:52 100.82 100.82 100.72 100.72 0.6K
13:53 100.81 100.90 100.81 100.90 1.0K
13:54 100.99 100.99 100.99 100.99 0.1K
13:56 100.97 100.97 100.97 100.97 0.1K
13:57 100.91 100.91 100.89 100.89 0.0K
13:59 100.83 100.83 100.83 100.83 0.6K
14:00 100.90 100.90 100.83 100.83 0.2K
14:01 100.83 100.83 100.83 100.83 0.1K
14:02 100.86 100.86 100.86 100.86 0.1K
14:03 100.86 100.96 100.86 100.96 0.9K
14:05 100.95 100.95 100.95 100.95 0.2K
14:06 100.86 100.86 100.86 100.86 0.0K
14:07 100.94 100.94 100.94 100.94 0.1K
14:08 100.94 100.94 100.94 100.94 0.0K
14:09 100.94 100.95 100.94 100.95 0.3K
14:11 100.95 100.96 100.95 100.96 1.1K
14:12 100.95 100.95 100.95 100.95 0.1K
14:13 100.95 100.95 100.95 100.95 0.0K
14:14 100.86 100.87 100.85 100.87 0.5K
14:15 100.87 100.87 100.87 100.87 0.0K
14:16 100.70 100.79 100.70 100.79 2.4K
14:17 100.69 100.69 100.69 100.69 0.0K
14:18 100.69 100.73 100.69 100.73 0.3K
14:20 100.86 100.86 100.80 100.80 0.0K
14:21 100.86 100.86 100.86 100.86 0.0K
14:22 100.86 100.86 100.86 100.86 0.0K
14:23 100.75 100.75 100.69 100.69 0.1K
14:25 100.74 100.74 100.74 100.74 0.3K
14:26 100.73 100.73 100.73 100.73 0.2K
14:27 100.70 100.73 100.69 100.69 0.4K
14:28 100.82 100.82 100.71 100.71 0.1K
14:29 100.72 100.72 100.72 100.72 0.0K
14:30 100.82 100.82 100.72 100.82 0.5K
14:31 100.81 100.81 100.81 100.81 0.3K
14:32 100.81 100.99 100.73 100.73 0.7K
14:33 100.95 100.95 100.86 100.86 0.0K
14:34 100.86 100.90 100.86 100.86 0.1K
14:35 100.86 100.90 100.86 100.86 0.3K
14:36 100.87 100.87 100.86 100.87 0.5K
14:37 100.86 100.97 100.85 100.97 0.4K
14:38 100.86 100.86 100.85 100.86 0.0K
14:39 100.89 100.89 100.86 100.87 0.4K
14:40 100.91 100.99 100.80 100.80 1.3K
14:41 100.80 100.80 100.80 100.80 0.0K
14:42 100.72 100.79 100.72 100.79 0.2K
14:43 100.79 100.79 100.79 100.79 0.0K
14:44 100.70 100.70 100.19 100.23 22.1K
14:45 100.19 100.26 100.02 100.24 1.3K
14:46 100.24 100.24 100.22 100.22 0.0K
14:47 100.06 100.20 100.06 100.06 1.4K
14:48 100.19 100.23 100.19 100.23 0.0K
14:49 100.24 100.24 100.10 100.10 0.6K
14:50 100.06 100.16 100.06 100.16 0.0K
14:51 100.17 100.27 100.06 100.27 0.5K
14:52 100.26 100.26 100.11 100.14 0.5K
14:53 100.08 100.32 100.08 100.32 0.5K
14:54 100.29 100.30 100.29 100.30 0.2K
14:55 100.28 100.46 100.28 100.40 1.3K
14:56 100.40 100.40 100.12 100.31 0.5K
14:57 100.30 100.30 100.30 100.30 0.1K
14:58 100.40 100.40 100.26 100.26 0.2K
14:59 100.32 100.32 100.32 100.32 0.1K
15:00 100.32 100.32 100.32 100.32 0.0K
15:01 100.30 100.30 100.29 100.29 0.3K
15:02 100.29 100.29 100.29 100.29 0.5K
15:03 100.29 100.29 100.29 100.29 0.5K
15:04 100.38 100.38 100.38 100.38 0.0K
15:05 100.53 100.53 100.27 100.27 0.8K
15:06 100.31 100.31 100.12 100.12 0.9K
15:07 100.13 100.33 100.13 100.33 0.9K
15:09 100.23 100.23 100.01 100.05 2.6K
15:10 100.08 100.39 100.07 100.14 1.7K
15:11 100.14 100.41 100.14 100.20 0.5K
15:12 100.17 100.17 100.17 100.17 0.0K
15:13 100.17 100.39 100.10 100.39 2.9K
15:14 100.16 100.45 100.16 100.16 0.3K
15:15 100.58 100.58 100.58 100.58 0.5K
15:16 100.70 100.70 100.23 100.23 0.3K
15:18 100.25 100.50 100.25 100.50 1.1K
15:19 100.26 100.47 100.00 100.00 2.3K
15:20 99.99 100.34 99.99 100.00 14.8K
15:21 100.38 100.38 100.00 100.34 0.3K
15:22 100.34 100.34 100.01 100.31 0.3K
15:23 100.30 100.46 100.06 100.46 2.1K
15:24 100.43 100.43 100.06 100.42 0.5K
15:25 100.41 100.41 100.37 100.37 0.3K
15:26 100.37 100.37 100.36 100.36 0.1K
15:27 100.36 100.36 100.10 100.21 1.5K
15:28 100.20 100.37 100.02 100.37 1.5K
15:29 100.37 100.38 100.02 100.16 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available