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
09:08 89.78 89.78 89.78 89.78 1.5K
09:15 89.75 90.75 89.75 90.61 2.1K
09:16 90.13 90.13 89.58 89.60 2.4K
09:17 89.45 89.72 89.45 89.72 0.8K
09:18 89.75 89.75 89.36 89.38 0.5K
09:19 89.30 89.37 89.28 89.37 1.3K
09:20 89.39 89.42 89.08 89.42 2.1K
09:21 89.42 89.42 89.39 89.40 0.1K
09:22 89.56 89.63 89.56 89.63 0.6K
09:23 89.50 89.57 89.50 89.57 0.3K
09:25 89.41 89.47 89.37 89.46 0.8K
09:26 89.16 89.16 88.95 88.95 1.5K
09:27 88.98 88.99 88.91 88.91 0.1K
09:28 89.00 89.00 89.00 89.00 1.4K
09:29 88.90 88.90 88.86 88.86 0.7K
09:30 88.80 88.93 88.78 88.87 0.8K
09:31 88.56 88.56 88.56 88.56 0.0K
09:32 88.63 88.63 88.32 88.32 0.4K
09:33 88.35 88.56 88.35 88.56 1.0K
09:34 88.62 88.62 88.32 88.53 0.8K
09:35 88.35 88.53 88.35 88.51 0.1K
09:36 88.52 88.52 88.34 88.34 0.1K
09:38 88.46 88.46 88.01 88.01 6.3K
09:39 87.85 87.85 87.85 87.85 1.0K
09:40 88.00 88.09 87.95 88.09 0.5K
09:41 88.08 88.08 88.08 88.08 0.0K
09:42 88.09 88.21 88.09 88.09 0.1K
09:43 88.08 88.19 88.00 88.19 0.5K
09:44 88.11 88.11 87.80 87.80 1.1K
09:45 87.96 88.00 87.96 88.00 1.3K
09:46 87.99 87.99 87.99 87.99 0.2K
09:47 87.85 87.85 87.85 87.85 0.1K
09:48 87.94 87.94 87.85 87.85 0.2K
09:49 87.89 88.14 87.80 87.80 4.3K
09:50 87.80 87.80 87.61 87.61 0.3K
09:51 87.61 87.68 87.61 87.68 0.1K
09:52 87.68 87.68 87.51 87.60 0.7K
09:53 87.79 87.79 87.79 87.79 0.1K
09:54 87.84 87.84 87.70 87.70 0.1K
09:55 87.67 87.67 87.67 87.67 0.1K
09:56 87.60 87.76 87.60 87.76 0.1K
09:57 87.61 87.71 87.51 87.51 0.3K
09:58 87.65 87.65 87.65 87.65 0.2K
09:59 87.56 87.63 87.51 87.63 0.4K
10:00 87.63 87.70 87.63 87.70 0.3K
10:01 87.77 87.77 87.75 87.75 0.0K
10:02 87.75 87.75 87.75 87.75 0.2K
10:03 87.70 87.74 87.50 87.50 0.6K
10:04 87.50 87.50 87.43 87.43 0.4K
10:05 87.42 87.42 87.23 87.37 3.6K
10:06 87.50 87.50 87.48 87.48 0.0K
10:07 87.46 87.46 87.36 87.36 0.0K
10:08 87.32 87.33 87.30 87.30 0.2K
10:09 87.24 87.24 87.02 87.02 0.3K
10:10 87.14 87.14 87.13 87.13 0.0K
10:11 87.01 87.01 87.01 87.01 0.0K
10:12 87.15 87.15 86.95 86.95 2.1K
10:13 86.93 87.17 86.93 87.17 0.3K
10:14 87.08 87.18 87.08 87.18 0.2K
10:15 87.18 87.18 87.00 87.00 0.2K
10:16 87.00 87.00 86.80 86.80 0.8K
10:17 86.89 86.89 86.89 86.89 0.0K
10:18 86.90 87.00 86.90 87.00 0.2K
10:19 87.00 87.00 86.90 86.90 1.7K
10:20 86.89 86.89 86.75 86.75 0.1K
10:21 86.80 86.80 86.65 86.70 0.3K
10:22 86.82 86.82 86.82 86.82 0.5K
10:23 86.93 86.93 86.81 86.81 0.6K
10:24 86.93 86.94 86.93 86.94 0.1K
10:25 86.95 87.00 86.90 86.90 0.5K
10:26 87.00 87.00 86.92 86.92 3.3K
10:27 86.92 86.93 86.87 86.93 0.3K
10:28 86.95 86.95 86.95 86.95 0.0K
10:29 86.94 86.94 86.93 86.93 0.0K
10:30 86.83 86.83 86.83 86.83 0.5K
10:31 86.82 86.82 86.80 86.80 0.3K
10:32 86.71 86.80 86.70 86.80 0.4K
10:33 86.80 86.80 86.80 86.80 2.1K
10:34 86.80 86.80 86.63 86.80 1.8K
10:35 86.72 86.72 86.63 86.63 0.0K
10:36 86.72 86.72 86.63 86.63 0.2K
10:38 86.99 86.99 86.89 86.90 9.0K
10:39 86.94 86.94 86.89 86.89 0.7K
10:40 86.91 86.91 86.91 86.91 0.1K
10:41 86.90 86.95 86.90 86.95 0.2K
10:42 86.99 86.99 86.95 86.95 0.0K
10:43 86.98 86.98 86.80 86.80 0.5K
10:44 86.98 86.98 86.97 86.97 0.6K
10:45 86.97 86.97 86.92 86.92 0.1K
10:46 86.89 86.89 86.86 86.86 0.0K
10:47 86.85 86.85 86.75 86.75 1.2K
10:48 86.75 86.83 86.75 86.83 0.0K
10:49 86.90 86.90 86.87 86.87 0.1K
10:50 86.87 86.88 86.87 86.88 0.2K
10:52 86.88 86.93 86.88 86.93 0.3K
10:54 86.93 86.94 86.93 86.94 0.0K
10:55 86.98 86.98 86.98 86.98 0.4K
10:56 86.76 86.76 86.76 86.76 0.6K
10:57 86.92 86.93 86.92 86.93 0.3K
10:58 86.97 86.98 86.97 86.98 0.2K
10:59 87.00 87.00 87.00 87.00 0.7K
11:00 87.00 87.00 86.95 86.95 0.0K
11:01 87.00 87.18 87.00 87.18 12.4K
11:02 87.42 87.42 87.23 87.23 0.3K
11:03 87.39 87.41 87.39 87.41 0.1K
11:04 87.41 87.41 87.40 87.40 0.2K
11:05 87.41 87.43 87.40 87.40 0.3K
11:06 87.39 87.41 87.39 87.41 0.1K
11:07 87.39 87.39 87.15 87.15 0.9K
11:08 87.34 87.39 87.23 87.39 0.3K
11:09 87.39 87.40 87.39 87.40 0.2K
11:10 87.40 87.41 87.32 87.41 0.7K
11:11 87.24 87.34 87.24 87.34 0.5K
11:12 87.31 87.31 87.15 87.16 0.1K
11:13 87.16 87.16 87.15 87.15 0.1K
11:14 87.12 87.12 87.12 87.12 0.1K
11:15 87.16 87.16 87.16 87.16 0.1K
11:16 87.34 87.34 87.34 87.34 0.0K
11:17 87.37 87.37 87.37 87.37 0.0K
11:18 87.35 87.35 87.35 87.35 0.1K
11:19 87.25 87.30 86.97 86.97 1.3K
11:20 87.20 87.20 87.20 87.20 0.0K
11:21 87.09 87.09 87.09 87.09 0.0K
11:22 87.23 87.23 87.23 87.23 0.0K
11:23 87.29 87.29 87.29 87.29 0.1K
11:25 87.31 87.31 86.90 86.98 5.4K
11:26 86.90 86.98 86.90 86.98 0.1K
11:27 86.91 87.00 86.91 87.00 0.1K
11:28 87.00 87.00 87.00 87.00 0.0K
11:29 87.00 87.00 87.00 87.00 0.6K
11:31 87.00 87.00 87.00 87.00 0.0K
11:32 87.20 87.20 87.03 87.16 11.1K
11:33 87.15 87.15 87.15 87.15 0.1K
11:34 87.15 87.15 87.15 87.15 0.0K
11:35 87.15 87.15 87.15 87.15 0.0K
11:37 87.00 87.00 87.00 87.00 1.1K
11:39 87.00 87.00 87.00 87.00 0.0K
11:40 87.00 87.08 87.00 87.00 8.8K
11:41 86.94 86.94 86.94 86.94 0.0K
11:42 86.94 86.94 86.94 86.94 0.0K
11:43 86.90 86.90 86.90 86.90 0.1K
11:45 86.92 86.92 86.92 86.92 0.0K
11:46 87.05 87.05 87.05 87.05 0.0K
11:47 86.92 86.92 86.92 86.92 0.0K
11:48 87.04 87.05 87.04 87.05 0.1K
11:50 87.09 87.09 86.95 87.06 0.1K
11:51 87.06 87.06 87.06 87.06 0.0K
11:52 87.06 87.06 87.00 87.00 0.0K
11:53 87.00 87.00 87.00 87.00 0.5K
11:54 87.00 87.00 87.00 87.00 0.2K
11:57 86.90 86.90 86.80 86.80 13.0K
11:58 86.85 86.85 86.85 86.85 0.1K
11:59 86.85 86.85 86.74 86.84 1.8K
12:00 86.80 86.80 86.70 86.70 0.5K
12:01 86.34 86.35 86.10 86.31 3.4K
12:02 86.32 86.32 86.32 86.32 0.5K
12:03 86.24 86.25 86.24 86.25 0.9K
12:04 86.25 86.25 86.15 86.15 1.0K
12:05 86.25 86.41 86.25 86.41 0.6K
12:06 86.39 86.53 86.39 86.53 0.5K
12:07 86.53 86.53 86.53 86.53 0.1K
12:08 86.52 86.52 86.50 86.50 0.1K
12:09 86.50 86.50 86.50 86.50 0.0K
12:10 86.42 86.50 86.42 86.50 0.7K
12:11 86.50 86.50 86.50 86.50 0.0K
12:12 86.41 86.41 86.41 86.41 0.0K
12:13 86.40 86.40 86.40 86.40 0.0K
12:14 86.31 86.31 86.31 86.31 1.0K
12:15 86.31 86.31 86.31 86.31 1.0K
12:16 86.26 86.31 86.26 86.31 0.1K
12:17 86.31 86.31 86.31 86.31 0.5K
12:18 86.31 86.44 86.31 86.31 0.4K
12:19 86.30 86.31 86.30 86.30 0.1K
12:20 86.35 86.35 86.35 86.35 0.0K
12:21 86.40 86.65 86.40 86.65 1.0K
12:22 86.65 86.65 86.65 86.65 0.0K
12:23 86.42 86.42 86.42 86.42 0.0K
12:25 86.55 86.60 86.55 86.60 0.1K
12:26 86.59 86.59 86.59 86.59 0.0K
12:27 86.64 86.64 86.64 86.64 0.0K
12:28 86.31 86.58 86.31 86.58 0.4K
12:29 86.58 86.63 86.58 86.63 0.0K
12:30 86.50 86.55 86.50 86.55 0.8K
12:31 86.42 86.42 86.42 86.42 4.2K
12:32 86.37 86.37 86.33 86.33 1.7K
12:33 86.33 86.34 86.15 86.33 1.0K
12:35 86.33 86.33 86.33 86.33 0.0K
12:36 86.33 86.33 86.22 86.22 0.1K
12:38 86.34 86.34 86.34 86.34 0.1K
12:39 86.34 86.34 86.34 86.34 0.0K
12:40 86.35 86.35 86.35 86.35 0.5K
12:41 86.40 86.40 86.29 86.29 7.1K
12:42 86.38 86.40 86.38 86.40 0.7K
12:43 86.40 86.56 86.39 86.56 3.9K
12:45 86.54 86.54 86.54 86.54 0.0K
12:46 86.70 86.70 86.70 86.70 0.1K
12:48 86.74 86.74 86.58 86.58 0.2K
12:49 86.57 86.59 86.57 86.59 0.1K
12:50 86.59 86.64 86.59 86.60 0.1K
12:51 86.60 86.62 86.60 86.62 0.8K
12:53 86.60 86.60 86.60 86.60 0.1K
12:55 86.49 86.49 86.49 86.49 0.0K
12:57 86.49 86.49 86.49 86.49 0.1K
13:00 86.44 86.54 86.38 86.54 0.3K
13:01 86.55 86.55 86.55 86.55 0.0K
13:02 86.55 86.55 86.55 86.55 0.0K
13:04 86.36 86.59 86.36 86.58 0.7K
13:05 86.69 86.69 86.49 86.49 0.4K
13:06 86.49 86.49 86.49 86.49 0.0K
13:07 86.49 86.49 86.31 86.46 0.1K
13:09 86.49 86.49 86.49 86.49 0.0K
13:10 86.49 86.49 86.31 86.31 0.2K
13:11 86.44 86.44 86.44 86.44 0.0K
13:14 86.40 86.40 86.40 86.40 0.0K
13:15 86.40 86.40 86.40 86.40 0.0K
13:17 86.43 86.45 86.43 86.45 1.0K
13:18 86.45 86.45 86.45 86.45 0.1K
13:19 86.44 86.44 86.44 86.44 0.1K
13:21 86.45 86.45 86.45 86.45 0.1K
13:23 86.45 86.45 86.32 86.32 0.1K
13:24 86.21 86.21 86.21 86.21 2.2K
13:25 86.30 86.30 86.30 86.30 0.1K
13:26 86.41 86.42 86.41 86.42 0.1K
13:27 85.60 85.98 85.60 85.95 11.9K
13:28 85.98 85.98 85.98 85.98 0.3K
13:29 86.16 86.43 86.16 86.23 10.9K
13:30 86.29 86.34 86.28 86.34 0.3K
13:31 86.34 86.34 86.08 86.08 0.0K
13:33 86.15 86.19 86.15 86.19 0.2K
13:34 86.24 86.24 86.24 86.24 0.3K
13:35 86.22 86.36 86.22 86.36 0.1K
13:36 86.28 86.28 86.21 86.21 0.1K
13:37 86.00 86.00 86.00 86.00 1.0K
13:39 86.21 86.21 86.21 86.21 0.6K
13:42 86.21 86.21 86.21 86.21 0.1K
13:43 86.21 86.26 86.21 86.26 0.0K
13:44 86.12 86.12 86.12 86.12 0.0K
13:45 86.28 86.28 86.28 86.28 0.0K
13:47 86.74 86.74 86.70 86.70 7.2K
13:48 86.78 86.78 86.78 86.78 0.0K
13:49 86.78 86.79 86.78 86.79 1.3K
13:50 86.83 86.93 86.83 86.93 0.1K
13:51 86.76 86.76 86.76 86.76 0.1K
13:52 86.92 86.92 86.90 86.90 1.0K
13:53 86.88 86.88 86.71 86.71 0.6K
13:55 86.77 86.77 86.77 86.77 0.2K
13:56 86.84 86.84 86.82 86.84 0.2K
13:57 86.89 86.89 86.76 86.76 0.1K
13:59 86.81 86.81 86.70 86.70 0.2K
14:00 86.65 86.65 86.65 86.65 0.0K
14:01 86.51 86.51 86.12 86.12 11.2K
14:02 86.28 86.28 86.22 86.26 0.5K
14:03 86.25 86.25 86.22 86.22 0.0K
14:04 86.19 86.19 86.19 86.19 0.0K
14:05 86.04 86.05 86.04 86.05 1.0K
14:06 86.05 86.05 86.05 86.05 0.0K
14:07 86.26 86.36 86.26 86.36 0.4K
14:08 86.36 86.36 86.24 86.24 0.2K
14:09 86.35 86.35 86.35 86.35 0.0K
14:10 86.23 86.29 86.15 86.15 0.2K
14:11 86.17 86.20 86.17 86.20 0.2K
14:13 86.32 86.44 86.29 86.36 1.6K
14:14 86.47 86.53 86.47 86.53 1.6K
14:17 86.79 86.79 86.53 86.53 1.9K
14:18 86.50 86.59 86.50 86.59 0.1K
14:19 86.59 86.79 86.59 86.61 1.0K
14:20 86.60 86.60 86.60 86.60 0.1K
14:21 86.62 86.62 86.53 86.53 0.1K
14:22 86.53 86.53 86.50 86.50 0.0K
14:23 86.49 86.49 86.49 86.49 0.0K
14:24 86.59 86.59 86.33 86.33 0.7K
14:25 86.50 86.50 86.50 86.50 0.0K
14:26 86.54 86.54 86.54 86.54 0.1K
14:27 86.57 86.57 86.57 86.57 0.4K
14:29 86.50 86.64 86.50 86.64 0.4K
14:30 86.64 86.72 86.50 86.72 0.1K
14:31 86.72 86.72 86.72 86.72 0.1K
14:32 86.57 86.57 86.54 86.54 0.5K
14:33 86.58 86.58 86.58 86.58 0.0K
14:35 86.68 86.68 86.68 86.68 0.0K
14:36 86.68 86.68 86.68 86.68 0.1K
14:37 86.71 86.72 86.46 86.72 0.8K
14:38 86.78 86.78 86.66 86.66 2.4K
14:39 86.74 86.74 86.74 86.74 0.0K
14:40 86.74 86.74 86.66 86.74 0.7K
14:41 86.74 86.74 86.74 86.74 0.0K
14:42 86.81 86.88 86.81 86.88 0.5K
14:43 86.87 86.87 86.77 86.77 0.0K
14:44 86.75 86.75 86.75 86.75 0.1K
14:45 86.75 86.75 86.75 86.75 0.0K
14:46 86.75 86.75 86.75 86.75 0.2K
14:47 86.70 86.70 86.70 86.70 0.0K
14:48 86.80 86.80 86.80 86.80 0.9K
14:49 86.80 86.80 86.79 86.79 1.0K
14:50 86.79 86.79 86.79 86.79 0.0K
14:51 86.84 86.84 86.84 86.84 0.1K
14:52 86.84 86.84 86.84 86.84 0.0K
14:53 86.84 86.84 86.79 86.84 0.1K
14:54 86.84 86.84 86.84 86.84 0.2K
14:55 86.84 86.84 86.79 86.79 0.0K
14:56 86.84 86.84 86.75 86.75 0.9K
14:58 86.84 87.23 86.84 87.18 2.2K
14:59 87.02 87.02 87.02 87.02 0.6K
15:00 87.00 87.02 86.99 87.02 0.5K
15:01 87.00 87.00 87.00 87.00 0.2K
15:02 86.99 86.99 86.99 86.99 0.0K
15:03 86.99 86.99 86.99 86.99 0.0K
15:07 86.90 86.90 86.88 86.90 0.7K
15:08 86.90 86.90 86.86 86.89 0.2K
15:09 86.88 86.98 86.88 86.98 0.3K
15:10 87.32 87.32 86.98 86.98 3.1K
15:11 87.19 87.19 87.00 87.16 0.2K
15:12 86.92 86.93 86.92 86.93 0.2K
15:13 87.04 87.18 86.91 87.18 0.7K
15:14 86.91 86.94 86.71 86.71 2.1K
15:15 86.87 87.08 86.87 87.08 1.7K
15:16 87.08 87.08 87.08 87.08 0.1K
15:17 87.10 87.10 87.10 87.10 0.1K
15:18 86.97 87.13 86.97 87.11 2.0K
15:19 87.11 87.27 87.11 87.27 0.8K
15:20 87.27 87.27 87.20 87.20 0.6K
15:21 87.25 87.27 87.25 87.27 0.7K
15:22 87.27 87.27 87.27 87.27 0.1K
15:23 86.71 87.20 86.71 87.20 1.0K
15:24 87.20 87.20 86.91 86.91 0.3K
15:25 87.00 87.00 86.90 86.90 1.4K
15:26 86.95 87.00 86.95 87.00 0.5K
15:27 87.15 87.15 87.01 87.10 0.8K
15:28 87.00 87.10 87.00 87.00 6.9K
15:29 87.00 87.02 86.80 87.02 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available