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
09:07 100.00 100.00 100.00 100.00 0.3K
09:15 100.16 101.29 100.00 100.00 2.0K
09:16 99.90 100.02 99.90 100.02 0.2K
09:17 99.54 99.54 99.35 99.35 9.7K
09:18 99.41 99.41 98.96 99.00 1.6K
09:19 99.24 99.24 99.04 99.19 1.0K
09:20 99.00 99.00 98.50 98.50 1.8K
09:21 98.11 98.95 98.11 98.55 3.4K
09:22 98.71 99.38 98.53 99.34 5.0K
09:23 99.09 99.60 98.83 98.83 6.3K
09:24 98.74 98.74 98.59 98.74 5.5K
09:25 98.84 98.84 98.12 98.36 0.7K
09:26 98.16 98.28 98.01 98.08 3.5K
09:27 98.26 98.31 98.26 98.31 0.1K
09:28 98.47 98.55 98.19 98.19 1.5K
09:29 98.22 98.35 98.22 98.35 0.2K
09:30 98.35 98.35 98.05 98.05 3.5K
09:31 98.20 98.38 98.18 98.35 0.5K
09:32 98.22 98.22 98.11 98.11 0.5K
09:33 98.00 98.07 98.00 98.07 5.9K
09:34 98.08 98.27 98.08 98.27 0.5K
09:35 98.22 98.36 98.20 98.36 0.4K
09:36 98.22 98.46 98.22 98.46 0.3K
09:37 98.41 98.59 98.41 98.47 8.0K
09:38 98.50 98.50 98.36 98.36 1.0K
09:39 98.35 98.35 98.10 98.10 0.7K
09:40 97.99 97.99 97.85 97.85 2.6K
09:41 97.68 98.00 97.68 98.00 0.7K
09:42 98.08 98.09 97.97 98.09 1.9K
09:43 98.01 98.01 97.78 97.80 0.2K
09:44 97.80 97.80 97.70 97.70 0.3K
09:45 97.67 97.69 97.50 97.69 1.3K
09:46 97.64 97.64 97.00 97.33 11.4K
09:47 97.32 97.40 97.17 97.40 0.7K
09:48 97.49 97.59 97.43 97.44 1.4K
09:49 97.21 97.50 97.21 97.45 1.1K
09:50 97.47 97.70 97.47 97.70 0.9K
09:51 97.78 97.86 97.70 97.76 2.4K
09:52 97.80 97.80 97.65 97.65 0.5K
09:53 97.61 97.61 97.44 97.44 0.2K
09:54 97.40 97.54 97.40 97.40 3.4K
09:55 97.36 97.36 97.26 97.31 0.6K
09:56 97.39 97.86 97.39 97.86 0.8K
09:57 97.80 97.80 97.79 97.79 0.3K
09:58 97.80 98.03 97.80 97.96 0.9K
09:59 97.95 97.96 97.95 97.96 1.2K
10:00 97.89 97.98 97.84 97.84 1.5K
10:01 97.60 97.78 97.60 97.78 0.0K
10:02 97.65 97.89 97.65 97.76 2.5K
10:03 97.80 98.03 97.80 98.03 2.2K
10:04 97.91 97.91 97.78 97.86 0.7K
10:05 97.86 97.86 97.71 97.71 0.1K
10:06 97.71 97.82 97.71 97.77 0.3K
10:07 97.70 97.70 97.56 97.60 2.1K
10:08 97.64 97.84 97.64 97.84 0.2K
10:09 97.84 97.95 97.84 97.95 0.1K
10:10 97.95 98.18 97.95 98.18 0.4K
10:11 98.22 98.22 97.99 98.09 0.6K
10:12 98.14 98.14 98.14 98.14 0.2K
10:13 98.14 98.14 98.03 98.14 0.6K
10:14 98.04 98.04 97.73 97.73 1.4K
10:15 97.60 97.82 97.60 97.73 0.3K
10:16 97.73 97.73 97.51 97.52 0.5K
10:17 97.66 97.76 97.58 97.58 0.3K
10:18 97.66 97.79 97.66 97.79 4.0K
10:19 97.71 97.89 97.58 97.58 1.3K
10:20 97.68 97.69 97.52 97.69 0.4K
10:21 97.64 97.64 97.52 97.52 0.0K
10:22 97.62 97.91 97.62 97.71 0.4K
10:23 97.84 97.84 97.76 97.84 0.2K
10:24 97.84 98.27 97.84 98.27 1.4K
10:25 98.28 98.60 98.28 98.60 1.0K
10:26 98.34 98.50 97.71 98.02 3.2K
10:27 98.04 98.14 98.04 98.14 1.3K
10:28 98.10 98.20 98.10 98.19 0.6K
10:29 98.18 98.38 98.18 98.38 0.5K
10:30 98.13 98.17 98.10 98.17 0.6K
10:31 98.23 98.23 98.22 98.22 0.2K
10:32 98.22 98.22 98.10 98.21 0.1K
10:33 98.21 98.21 98.00 98.01 0.8K
10:34 97.95 98.03 97.95 97.95 0.4K
10:35 98.03 98.03 97.80 97.80 0.0K
10:36 97.80 97.85 97.80 97.85 0.0K
10:37 97.89 97.89 97.88 97.88 0.2K
10:38 97.88 97.88 97.56 97.56 2.1K
10:39 97.65 97.65 96.95 97.35 9.0K
10:40 97.35 97.35 97.20 97.25 0.5K
10:41 97.31 97.31 97.25 97.25 0.0K
10:42 97.20 97.42 97.20 97.42 1.5K
10:43 97.25 97.31 97.25 97.30 2.2K
10:44 97.30 97.30 97.30 97.30 0.0K
10:45 97.32 97.65 97.32 97.65 6.7K
10:46 97.77 97.77 97.66 97.72 1.6K
10:47 97.75 97.75 97.75 97.75 0.1K
10:48 97.75 97.95 97.75 97.88 4.4K
10:49 97.88 97.89 97.88 97.89 0.0K
10:50 97.95 97.95 97.77 97.77 0.5K
10:51 97.79 97.79 97.71 97.71 0.1K
10:52 97.68 97.68 97.60 97.64 3.9K
10:53 97.52 97.77 97.52 97.77 0.5K
10:54 97.89 97.89 97.85 97.85 0.6K
10:55 97.66 97.75 97.64 97.75 0.1K
10:56 97.67 97.67 97.67 97.67 0.1K
10:57 97.67 97.67 97.64 97.64 0.2K
10:58 97.67 97.86 97.67 97.68 0.5K
10:59 97.80 97.80 97.80 97.80 0.1K
11:00 97.80 97.80 97.50 97.50 0.3K
11:01 97.60 97.60 97.50 97.50 0.2K
11:02 97.35 97.39 97.35 97.39 0.4K
11:03 97.36 97.40 97.24 97.40 0.6K
11:04 97.60 98.00 97.60 98.00 3.8K
11:05 97.78 98.14 97.78 97.78 2.2K
11:06 97.74 98.00 97.74 97.99 1.7K
11:07 98.19 98.46 98.19 98.46 3.0K
11:08 98.46 98.46 98.09 98.30 3.2K
11:09 98.30 98.65 98.30 98.65 2.2K
11:10 98.42 98.42 98.19 98.20 2.4K
11:11 97.99 98.15 97.98 98.15 1.5K
11:12 97.81 97.81 97.81 97.81 1.0K
11:14 97.95 97.99 97.95 97.99 0.1K
11:15 97.99 97.99 97.99 97.99 0.0K
11:16 98.00 98.03 98.00 98.03 0.3K
11:17 97.97 97.97 97.93 97.93 0.2K
11:18 97.81 97.81 97.76 97.76 0.1K
11:19 97.76 97.76 97.76 97.76 0.6K
11:20 97.76 97.76 97.55 97.64 0.4K
11:21 97.63 97.63 97.63 97.63 0.0K
11:22 97.64 97.75 97.64 97.75 4.9K
11:23 97.67 97.67 97.65 97.65 0.1K
11:24 97.76 97.82 97.74 97.82 0.3K
11:25 97.79 97.91 97.76 97.76 0.6K
11:26 97.74 97.94 97.74 97.94 0.9K
11:28 97.80 97.80 97.80 97.80 0.1K
11:29 97.81 97.91 97.81 97.91 0.2K
11:30 97.92 97.92 97.83 97.86 1.7K
11:31 97.85 97.90 97.85 97.86 0.2K
11:32 97.76 97.81 97.76 97.81 0.3K
11:33 97.80 97.80 97.80 97.80 0.1K
11:34 97.62 97.62 97.55 97.55 0.8K
11:35 97.69 97.69 97.69 97.69 0.0K
11:36 97.69 97.69 97.69 97.69 0.0K
11:38 97.66 97.66 97.66 97.66 0.3K
11:39 97.75 97.77 97.69 97.77 0.2K
11:40 97.75 97.89 97.75 97.89 0.6K
11:41 97.79 97.81 97.72 97.72 1.4K
11:44 97.73 97.73 97.61 97.61 0.3K
11:45 97.61 97.61 97.61 97.61 1.8K
11:46 97.55 97.61 97.55 97.61 0.6K
11:47 97.55 97.55 97.55 97.55 2.9K
11:48 97.55 97.55 97.51 97.51 0.2K
11:49 97.51 97.71 97.51 97.71 0.5K
11:51 97.59 97.59 97.59 97.59 0.0K
11:53 97.67 97.67 97.59 97.59 0.4K
11:54 97.58 97.60 97.58 97.60 0.1K
11:55 97.60 97.63 97.59 97.59 0.8K
11:56 97.79 97.81 97.79 97.81 0.1K
11:57 97.77 97.77 97.77 97.77 0.0K
11:58 97.66 97.70 97.63 97.70 0.1K
11:59 97.53 97.53 97.53 97.53 0.1K
12:01 97.53 97.53 97.53 97.53 0.1K
12:02 97.55 97.63 97.55 97.63 0.0K
12:04 97.57 97.57 97.57 97.57 0.1K
12:05 97.57 97.63 97.39 97.39 1.3K
12:06 97.57 97.57 97.57 97.57 0.4K
12:07 97.39 97.50 97.39 97.39 0.5K
12:08 97.50 97.50 97.50 97.50 0.0K
12:09 97.49 97.49 97.49 97.49 0.0K
12:10 97.31 97.31 97.31 97.31 0.2K
12:11 97.42 97.42 97.42 97.42 0.1K
12:12 97.39 97.39 97.39 97.39 0.0K
12:13 97.38 97.38 97.30 97.36 0.1K
12:14 97.30 97.30 97.25 97.30 0.1K
12:15 97.30 97.30 97.02 97.19 0.6K
12:16 97.17 97.17 97.17 97.17 0.2K
12:17 97.14 97.14 97.14 97.14 0.0K
12:18 97.14 97.14 97.14 97.14 0.0K
12:19 97.14 97.14 97.00 97.00 1.3K
12:20 97.00 97.00 97.00 97.00 0.2K
12:21 97.00 97.03 96.61 96.98 1.3K
12:22 97.05 97.05 97.05 97.05 0.1K
12:23 97.03 97.03 96.98 96.98 0.1K
12:24 96.97 96.97 96.97 96.97 0.0K
12:26 96.84 96.84 96.54 96.54 3.4K
12:27 96.54 96.59 96.54 96.59 0.1K
12:28 96.54 96.54 96.31 96.54 1.6K
12:29 96.52 96.58 96.52 96.56 5.8K
12:30 96.75 96.93 96.75 96.90 0.6K
12:31 97.00 97.00 96.98 96.98 1.2K
12:32 96.96 96.96 96.72 96.90 2.2K
12:33 96.90 96.98 96.90 96.98 0.0K
12:34 96.90 96.99 96.90 96.99 0.3K
12:35 96.97 96.99 96.80 96.94 0.4K
12:37 96.91 96.91 96.91 96.91 0.0K
12:38 96.91 97.01 96.91 97.01 0.5K
12:39 97.01 97.01 96.91 96.97 0.3K
12:41 96.97 96.97 96.96 96.96 0.1K
12:42 97.02 97.02 97.02 97.02 0.2K
12:43 96.91 96.91 96.91 96.91 0.1K
12:44 97.09 97.09 96.97 96.97 0.6K
12:46 96.88 96.88 96.60 96.60 3.4K
12:47 96.60 96.60 96.60 96.60 0.0K
12:48 96.68 96.68 96.50 96.50 0.4K
12:49 96.66 96.66 96.35 96.54 0.6K
12:50 96.63 96.64 96.63 96.64 0.2K
12:51 96.50 96.50 96.50 96.50 1.2K
12:52 96.50 96.50 96.50 96.50 1.1K
12:53 96.54 96.54 96.54 96.54 0.0K
12:54 96.42 96.42 96.42 96.42 0.0K
12:55 96.42 96.50 96.42 96.50 2.0K
12:56 96.49 96.57 96.49 96.57 0.6K
12:57 96.57 96.57 96.48 96.48 0.2K
12:58 96.46 96.46 96.46 96.46 0.1K
12:59 96.46 96.46 96.46 96.46 0.0K
13:00 96.54 96.54 96.54 96.54 0.0K
13:01 96.56 96.56 96.48 96.48 0.1K
13:02 96.48 96.57 96.47 96.57 0.2K
13:03 96.40 96.51 96.40 96.40 0.1K
13:05 96.50 96.50 96.40 96.40 0.1K
13:06 96.50 96.50 96.49 96.49 0.1K
13:07 96.49 96.49 96.49 96.49 0.0K
13:08 96.41 96.41 96.41 96.41 0.1K
13:09 96.41 96.41 96.40 96.40 0.2K
13:10 96.47 96.47 96.30 96.30 0.2K
13:11 96.28 96.38 96.28 96.38 0.3K
13:13 96.42 96.44 96.42 96.44 0.4K
13:14 96.53 96.77 96.41 96.77 0.7K
13:15 96.50 96.74 96.41 96.74 1.3K
13:16 96.60 96.67 96.41 96.41 0.7K
13:18 96.54 96.54 96.43 96.43 0.1K
13:19 96.54 96.54 96.54 96.54 0.1K
13:20 96.50 96.55 96.50 96.55 0.1K
13:21 96.42 96.42 96.38 96.38 0.1K
13:22 96.33 96.40 96.33 96.40 0.2K
13:23 96.40 96.40 96.39 96.39 0.2K
13:24 96.33 96.38 96.24 96.24 0.3K
13:25 96.24 96.35 96.24 96.35 0.2K
13:26 96.35 96.36 96.35 96.36 0.1K
13:28 96.34 96.34 96.24 96.24 1.7K
13:29 96.22 96.22 96.22 96.22 0.1K
13:30 96.23 96.23 96.23 96.23 0.1K
13:31 96.05 96.05 96.05 96.05 1.0K
13:32 96.16 96.16 96.16 96.16 0.2K
13:33 96.16 96.34 96.16 96.22 1.8K
13:34 96.35 96.35 96.35 96.35 1.0K
13:35 96.34 96.34 96.22 96.22 0.3K
13:36 96.22 96.29 96.22 96.29 0.1K
13:37 96.27 96.27 96.27 96.27 0.0K
13:38 96.19 96.24 96.19 96.24 1.2K
13:39 96.24 96.24 96.22 96.22 0.2K
13:40 96.13 96.20 96.09 96.20 0.1K
13:41 96.16 96.16 96.16 96.16 0.0K
13:42 96.15 96.15 96.15 96.15 0.0K
13:43 96.14 96.14 96.13 96.13 0.0K
13:44 96.14 96.29 96.14 96.14 1.0K
13:47 96.09 96.09 96.09 96.09 0.2K
13:48 95.94 96.00 95.94 95.95 6.4K
13:49 95.95 95.95 95.90 95.90 0.3K
13:50 95.85 95.99 95.85 95.88 0.2K
13:51 95.88 95.95 95.88 95.95 0.1K
13:52 95.98 95.98 95.97 95.97 0.2K
13:53 95.96 95.96 95.96 95.96 0.0K
13:55 95.97 95.97 95.97 95.97 0.0K
13:56 95.97 96.09 95.93 95.93 2.0K
13:57 95.96 95.96 95.96 95.96 0.0K
13:58 95.96 95.96 95.96 95.96 0.0K
13:59 95.81 95.91 95.81 95.91 1.1K
14:00 95.91 95.99 95.91 95.99 0.0K
14:01 95.89 95.99 95.89 95.99 0.4K
14:04 96.02 96.04 95.99 95.99 0.4K
14:05 96.04 96.04 96.00 96.00 0.6K
14:06 95.96 95.96 95.83 95.94 0.5K
14:07 95.83 95.83 95.83 95.83 0.0K
14:08 95.64 95.71 95.62 95.71 3.8K
14:09 95.88 95.98 95.84 95.84 1.8K
14:10 96.04 96.10 96.04 96.10 6.6K
14:11 96.10 96.10 96.10 96.10 0.1K
14:12 96.10 96.10 96.10 96.10 0.6K
14:13 96.25 96.25 96.09 96.09 0.0K
14:14 96.17 96.49 96.13 96.29 14.9K
14:15 96.44 96.50 96.09 96.09 2.0K
14:16 96.22 96.22 96.21 96.21 0.2K
14:17 96.40 96.40 96.38 96.38 0.1K
14:18 96.72 96.72 96.50 96.50 2.5K
14:19 96.51 96.51 96.00 96.14 10.9K
14:20 96.14 96.14 96.01 96.01 0.5K
14:21 96.18 96.18 96.06 96.06 0.0K
14:22 96.30 96.30 96.30 96.30 1.0K
14:23 96.29 96.46 96.27 96.29 0.3K
14:24 96.45 96.47 96.43 96.47 1.3K
14:25 96.46 96.46 96.28 96.28 1.0K
14:26 96.42 96.42 96.42 96.42 0.0K
14:27 96.37 96.42 96.37 96.42 0.2K
14:28 96.47 96.47 96.47 96.47 0.1K
14:29 96.50 96.50 96.42 96.48 0.7K
14:30 96.21 96.38 96.21 96.38 0.4K
14:31 96.48 96.48 96.48 96.48 0.3K
14:32 96.49 96.54 96.37 96.53 2.5K
14:33 96.59 96.59 96.47 96.47 0.3K
14:34 96.59 96.59 96.58 96.58 0.0K
14:35 96.47 96.47 96.45 96.45 0.1K
14:36 96.48 96.48 96.37 96.46 0.9K
14:37 96.30 96.30 96.25 96.25 0.5K
14:38 96.46 96.46 96.37 96.37 2.1K
14:39 96.40 96.60 96.40 96.60 0.8K
14:40 96.57 96.57 96.57 96.57 0.1K
14:41 96.57 96.58 96.57 96.58 0.3K
14:42 96.60 96.85 96.60 96.75 2.7K
14:43 96.66 96.71 96.66 96.71 0.2K
14:44 96.49 96.71 96.49 96.50 9.6K
14:45 96.69 96.81 96.58 96.81 0.9K
14:46 96.66 96.70 96.50 96.50 2.7K
14:47 96.69 96.69 96.42 96.42 1.0K
14:48 96.50 96.50 96.50 96.50 1.2K
14:49 96.50 96.50 96.49 96.50 1.8K
14:50 96.50 96.50 96.50 96.50 0.0K
14:51 96.45 96.50 96.45 96.50 0.4K
14:52 96.50 96.50 96.45 96.45 0.8K
14:53 96.50 96.51 96.50 96.51 0.3K
14:54 96.51 96.52 96.49 96.49 0.3K
14:55 96.50 96.52 96.50 96.52 0.6K
14:56 96.64 96.66 96.47 96.60 1.2K
14:57 96.60 96.78 96.60 96.78 0.2K
14:58 96.71 96.75 96.70 96.70 0.1K
14:59 96.59 96.63 96.59 96.63 2.9K
15:00 96.64 96.85 96.64 96.81 5.1K
15:01 96.77 96.86 96.77 96.86 2.3K
15:02 96.77 96.78 96.59 96.59 0.1K
15:03 96.72 96.72 96.72 96.72 0.1K
15:04 96.72 96.90 96.72 96.85 1.3K
15:05 96.85 96.88 96.74 96.80 0.7K
15:06 96.78 96.79 96.68 96.68 0.1K
15:07 96.66 96.77 96.66 96.77 0.3K
15:08 96.77 96.79 96.62 96.79 2.0K
15:09 96.80 96.80 96.50 96.50 1.3K
15:10 96.65 96.76 96.65 96.76 0.6K
15:11 96.65 96.88 96.65 96.88 2.8K
15:12 96.79 97.08 96.79 96.92 3.9K
15:13 97.00 97.09 96.76 97.04 0.4K
15:14 97.05 97.20 97.05 97.06 0.4K
15:15 97.07 97.20 97.07 97.20 0.4K
15:16 97.20 97.23 97.15 97.23 1.1K
15:17 97.10 97.51 97.10 97.51 1.8K
15:18 97.51 97.72 97.51 97.71 1.1K
15:19 97.69 97.70 97.47 97.62 1.7K
15:20 97.60 97.60 97.37 97.41 0.7K
15:21 97.41 97.46 97.21 97.46 1.4K
15:22 97.46 97.71 97.46 97.71 2.7K
15:23 97.55 97.56 97.42 97.56 1.7K
15:24 97.42 97.50 97.40 97.45 1.8K
15:25 97.43 97.43 97.17 97.17 3.9K
15:26 97.16 97.38 97.15 97.35 3.0K
15:27 97.35 97.37 97.35 97.35 0.6K
15:28 97.37 97.45 97.35 97.45 2.0K
15:29 97.45 97.45 97.08 97.08 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available