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 87.54 87.54 87.54 87.54 0.4K
09:15 87.55 87.58 87.54 87.58 6.7K
09:16 87.01 87.01 86.51 86.51 1.5K
09:17 86.64 86.64 86.64 86.64 0.1K
09:18 86.80 86.80 86.70 86.70 0.1K
09:19 86.68 86.68 85.93 85.93 10.1K
09:20 85.76 85.92 85.62 85.92 0.3K
09:21 85.92 85.93 85.67 85.67 0.7K
09:22 85.74 85.74 85.60 85.61 0.3K
09:23 85.61 85.91 85.51 85.90 1.6K
09:24 85.96 85.98 85.83 85.98 0.9K
09:25 85.98 85.98 85.74 85.91 0.8K
09:26 85.73 85.90 85.46 85.59 4.1K
09:27 85.55 85.55 85.40 85.43 0.9K
09:28 85.68 85.68 85.44 85.44 0.2K
09:29 85.59 85.59 85.21 85.58 1.5K
09:30 85.56 85.61 85.37 85.48 0.6K
09:31 84.91 84.91 84.88 84.89 9.4K
09:32 84.89 84.89 84.80 84.85 0.7K
09:33 84.57 84.88 84.57 84.88 0.3K
09:34 84.87 84.87 84.72 84.72 0.1K
09:35 84.73 84.88 84.72 84.88 0.2K
09:36 84.77 85.72 84.77 85.62 21.9K
09:37 85.56 85.56 85.30 85.38 0.4K
09:38 85.19 85.19 85.00 85.07 10.8K
09:39 85.00 85.00 84.55 84.73 1.1K
09:40 84.70 84.72 84.55 84.68 0.6K
09:41 84.65 84.78 84.65 84.71 2.7K
09:42 84.76 84.76 84.71 84.76 0.5K
09:43 84.71 84.93 84.71 84.93 0.3K
09:44 84.94 84.99 84.90 84.99 0.1K
09:45 84.96 84.96 84.80 84.80 0.2K
09:46 84.70 84.70 84.60 84.65 0.7K
09:47 84.40 84.44 84.15 84.15 3.8K
09:48 84.10 84.10 84.03 84.03 0.4K
09:49 84.17 84.17 84.10 84.10 0.4K
09:50 84.05 84.10 84.01 84.10 1.2K
09:51 84.10 84.26 84.10 84.24 0.4K
09:52 84.15 84.15 84.05 84.05 0.4K
09:53 83.60 83.99 83.60 83.99 3.7K
09:54 83.65 83.89 83.65 83.89 2.8K
09:55 83.90 83.93 83.78 83.78 0.2K
09:56 83.78 83.89 83.78 83.89 0.6K
09:57 83.66 83.82 83.66 83.82 0.3K
09:58 83.82 83.82 83.82 83.82 0.1K
09:59 83.87 84.01 83.74 84.01 1.4K
10:00 84.13 84.13 84.03 84.05 1.2K
10:01 84.13 84.18 84.13 84.17 0.8K
10:02 84.15 84.20 84.15 84.15 0.1K
10:03 84.02 84.02 84.01 84.01 1.0K
10:04 84.08 84.09 83.95 83.95 0.3K
10:05 83.95 83.95 83.70 83.76 0.7K
10:06 83.65 83.77 83.65 83.69 0.7K
10:07 83.73 83.96 83.73 83.83 12.6K
10:08 83.79 83.81 83.67 83.70 2.0K
10:09 83.73 83.83 83.61 83.65 1.0K
10:10 83.57 83.71 83.56 83.56 2.4K
10:11 83.48 83.64 83.30 83.64 2.2K
10:12 83.49 83.49 83.49 83.49 0.2K
10:13 83.42 83.63 83.42 83.63 4.2K
10:14 83.49 83.50 83.41 83.41 0.4K
10:15 83.52 83.52 83.42 83.42 2.3K
10:16 83.52 83.52 83.42 83.42 0.1K
10:17 83.41 83.49 83.38 83.38 1.1K
10:18 83.51 83.60 83.51 83.60 1.2K
10:19 83.65 83.65 83.65 83.65 0.2K
10:20 83.60 83.60 83.51 83.51 0.8K
10:21 83.64 83.65 83.60 83.65 0.9K
10:22 83.75 83.75 83.51 83.66 0.5K
10:23 83.67 83.80 83.67 83.80 1.5K
10:24 83.80 83.80 83.68 83.68 1.2K
10:25 83.83 83.83 83.69 83.69 0.7K
10:26 83.70 83.70 83.70 83.70 0.3K
10:27 83.77 83.78 83.77 83.78 0.0K
10:28 83.67 83.67 83.67 83.67 0.0K
10:29 83.83 84.16 83.83 84.02 20.0K
10:30 83.95 84.12 83.92 83.92 0.2K
10:31 83.91 83.98 83.91 83.98 0.1K
10:32 83.93 83.93 83.92 83.92 0.0K
10:33 83.79 83.90 83.70 83.70 0.6K
10:34 83.89 83.89 83.87 83.87 0.2K
10:35 83.85 83.85 83.85 83.85 0.0K
10:36 83.74 83.87 83.70 83.70 0.8K
10:37 83.70 83.86 83.70 83.75 1.0K
10:38 83.75 83.93 83.72 83.72 1.0K
10:39 83.74 83.74 83.72 83.72 0.4K
10:40 83.83 83.87 83.70 83.70 1.3K
10:41 83.43 83.50 83.43 83.49 2.8K
10:42 83.48 83.50 83.48 83.50 0.5K
10:43 83.48 83.48 83.28 83.28 3.0K
10:44 83.20 83.32 83.12 83.23 0.3K
10:46 83.23 83.23 83.17 83.17 1.4K
10:47 83.18 83.32 83.18 83.32 2.5K
10:48 83.39 83.40 83.39 83.39 0.7K
10:49 83.38 83.52 83.29 83.43 14.6K
10:50 83.48 83.74 83.48 83.74 0.1K
10:51 83.74 83.74 83.63 83.63 1.0K
10:52 83.62 83.62 83.61 83.61 0.1K
10:53 83.71 83.72 83.71 83.72 0.0K
10:54 83.72 83.72 83.45 83.45 0.4K
10:55 83.48 83.48 83.46 83.46 0.0K
10:56 83.43 83.47 83.43 83.47 0.1K
10:57 83.47 83.47 83.43 83.43 0.0K
10:58 83.45 83.45 83.30 83.30 0.5K
10:59 83.42 83.75 83.42 83.75 2.3K
11:00 83.70 83.70 83.50 83.50 4.4K
11:01 83.50 83.50 83.25 83.25 3.0K
11:02 83.36 83.40 83.36 83.40 0.1K
11:03 83.25 83.39 83.25 83.39 0.1K
11:05 83.39 83.39 83.12 83.35 0.3K
11:06 83.39 83.47 83.39 83.47 0.0K
11:07 83.47 83.47 83.47 83.47 0.5K
11:08 83.47 83.47 83.47 83.47 0.2K
11:09 83.47 83.47 83.47 83.47 0.0K
11:10 83.46 83.46 83.32 83.32 0.0K
11:11 83.00 83.00 82.73 83.00 12.7K
11:12 83.00 83.00 83.00 83.00 14.7K
11:13 83.00 83.00 82.90 83.00 1.1K
11:14 83.00 83.00 82.90 82.91 0.6K
11:15 82.92 82.94 82.92 82.94 0.0K
11:16 82.94 83.00 82.94 83.00 0.8K
11:17 82.85 82.90 82.70 82.70 7.6K
11:18 82.90 82.90 82.80 82.82 4.7K
11:19 82.65 82.69 82.39 82.39 3.9K
11:20 82.52 82.54 82.10 82.20 23.1K
11:21 82.24 82.63 82.24 82.55 13.5K
11:22 82.49 82.49 81.99 82.27 7.8K
11:23 82.27 82.27 81.91 81.91 4.2K
11:24 81.91 82.40 81.91 82.27 9.0K
11:25 82.36 82.39 82.35 82.35 0.3K
11:26 82.42 82.46 82.42 82.46 0.3K
11:27 82.31 82.31 82.27 82.27 0.4K
11:28 82.39 82.42 82.14 82.33 0.2K
11:29 82.32 82.32 82.29 82.29 0.0K
11:30 82.26 82.30 82.26 82.30 0.3K
11:31 82.26 82.34 82.26 82.34 1.6K
11:32 82.53 82.53 82.00 82.00 8.9K
11:33 82.16 82.31 82.16 82.31 4.7K
11:34 82.30 82.30 82.18 82.26 0.7K
11:35 82.33 82.33 82.33 82.33 1.3K
11:36 82.56 82.58 82.56 82.58 0.2K
11:37 82.50 82.69 82.50 82.69 2.0K
11:38 82.68 82.69 82.67 82.69 0.2K
11:39 82.69 82.73 82.37 82.37 6.6K
11:41 82.36 82.36 82.34 82.34 0.2K
11:42 82.55 82.56 82.27 82.56 3.4K
11:43 82.68 82.68 82.59 82.59 1.4K
11:44 82.57 82.57 82.54 82.54 0.1K
11:45 82.49 82.64 82.49 82.64 0.1K
11:46 82.68 82.68 82.55 82.58 0.6K
11:47 82.46 82.46 82.26 82.37 2.2K
11:48 82.37 82.44 82.37 82.40 0.2K
11:49 82.40 82.40 82.22 82.22 1.3K
11:50 82.32 82.32 82.32 82.32 0.0K
11:51 82.44 82.50 82.44 82.50 0.9K
11:52 82.46 82.46 81.47 82.23 12.1K
11:53 82.40 82.49 82.29 82.31 0.8K
11:54 82.39 82.39 82.28 82.28 2.1K
11:56 82.48 82.56 82.48 82.56 1.8K
11:57 82.64 82.68 82.41 82.41 2.4K
11:59 82.57 82.58 82.39 82.39 0.8K
12:00 82.46 82.62 82.46 82.62 0.1K
12:01 82.69 82.69 82.42 82.54 1.9K
12:02 82.54 82.67 82.53 82.67 0.3K
12:03 82.55 82.67 82.55 82.67 0.0K
12:04 82.68 82.69 82.68 82.69 0.6K
12:05 82.69 82.73 82.69 82.73 0.0K
12:06 82.56 82.56 82.56 82.56 0.0K
12:07 82.67 82.67 82.42 82.56 2.6K
12:08 82.64 82.64 82.64 82.64 0.0K
12:09 82.62 82.62 82.61 82.61 0.0K
12:10 82.59 82.59 82.58 82.58 0.0K
12:11 82.58 82.58 82.58 82.58 0.3K
12:12 82.58 82.61 82.58 82.61 0.4K
12:13 82.67 82.67 82.67 82.67 0.1K
12:15 82.75 82.75 82.65 82.65 0.1K
12:16 82.65 82.65 82.65 82.65 0.7K
12:17 82.74 82.74 82.74 82.74 0.1K
12:18 82.76 82.79 82.76 82.79 0.4K
12:19 82.79 82.79 82.67 82.78 0.2K
12:20 82.63 82.73 82.58 82.73 0.1K
12:21 82.59 82.69 82.58 82.59 0.7K
12:22 82.59 82.59 82.59 82.59 0.4K
12:23 82.66 82.66 82.50 82.50 0.2K
12:24 82.42 82.49 82.39 82.49 0.7K
12:25 82.64 82.64 82.64 82.64 0.1K
12:26 82.51 82.72 82.51 82.72 0.5K
12:27 82.49 82.50 82.34 82.34 2.5K
12:28 82.35 82.35 82.35 82.35 0.9K
12:29 82.39 82.50 82.39 82.46 7.1K
12:30 82.46 82.50 82.46 82.50 0.0K
12:31 82.50 82.50 82.50 82.50 0.1K
12:32 82.50 82.50 82.50 82.50 2.4K
12:33 82.50 82.50 82.50 82.50 0.2K
12:34 82.50 82.50 82.50 82.50 0.1K
12:35 82.50 82.51 82.48 82.48 2.4K
12:36 82.64 82.64 82.53 82.53 0.1K
12:37 82.46 82.46 82.46 82.46 0.4K
12:38 82.33 82.53 82.33 82.53 0.1K
12:39 82.40 82.44 82.40 82.44 0.1K
12:40 82.38 82.45 82.38 82.39 1.5K
12:42 82.51 82.51 82.51 82.51 0.4K
12:43 82.63 82.63 82.63 82.63 0.3K
12:44 82.64 82.65 82.64 82.64 0.1K
12:45 82.61 82.65 82.61 82.65 0.7K
12:46 82.56 82.56 82.52 82.52 0.6K
12:48 82.50 82.50 82.35 82.35 0.2K
12:49 82.44 82.45 82.44 82.45 1.3K
12:50 82.40 82.52 82.40 82.52 0.1K
12:51 82.49 82.49 82.49 82.49 0.0K
12:52 82.54 82.54 82.41 82.41 0.3K
12:54 82.62 82.62 82.62 82.62 0.5K
12:57 82.41 82.43 82.41 82.43 0.0K
12:58 82.29 82.29 82.20 82.20 0.2K
12:59 82.25 82.39 82.25 82.39 0.1K
13:00 82.30 82.39 82.30 82.30 0.1K
13:01 82.30 82.30 81.99 81.99 1.3K
13:02 82.06 82.15 82.06 82.15 0.2K
13:03 82.11 82.24 82.11 82.24 0.1K
13:04 82.10 82.22 82.10 82.22 0.1K
13:05 82.09 82.09 82.09 82.09 0.1K
13:06 82.17 82.17 82.03 82.06 6.3K
13:07 82.01 82.08 82.01 82.08 0.0K
13:09 82.43 82.43 82.21 82.21 2.6K
13:10 82.22 82.23 82.20 82.20 0.1K
13:11 82.13 82.13 82.13 82.13 0.2K
13:12 82.08 82.12 81.93 81.93 0.5K
13:15 82.18 82.42 82.18 82.22 0.9K
13:16 82.35 82.35 82.21 82.21 2.1K
13:17 82.18 82.26 82.18 82.26 0.7K
13:18 82.37 82.37 82.17 82.29 0.1K
13:19 82.29 82.29 82.29 82.29 0.4K
13:20 82.27 82.36 82.21 82.21 0.1K
13:22 82.10 82.10 82.09 82.09 0.3K
13:23 82.10 82.29 82.10 82.29 0.6K
13:24 82.15 82.22 82.13 82.13 1.6K
13:25 82.13 82.13 82.07 82.07 0.2K
13:26 82.07 82.07 82.07 82.07 0.0K
13:27 82.22 82.32 82.22 82.32 0.1K
13:28 82.26 82.26 82.18 82.18 0.3K
13:29 82.11 82.14 82.11 82.14 0.6K
13:30 82.28 82.28 82.25 82.25 0.1K
13:31 82.33 82.46 82.32 82.32 0.6K
13:32 82.51 82.51 82.31 82.31 0.3K
13:34 82.32 82.32 82.32 82.32 0.0K
13:35 82.35 82.40 82.33 82.33 1.0K
13:36 82.45 82.45 82.32 82.32 0.4K
13:37 82.32 82.32 82.31 82.32 0.3K
13:38 82.30 82.30 82.30 82.30 0.7K
13:39 82.35 82.35 82.35 82.35 0.6K
13:40 82.34 82.49 82.33 82.33 1.1K
13:41 82.27 82.27 82.27 82.27 0.1K
13:42 82.46 82.51 82.36 82.40 1.2K
13:43 82.53 82.56 82.53 82.56 0.0K
13:44 82.47 82.49 82.32 82.45 5.9K
13:45 82.45 82.59 82.45 82.59 0.5K
13:46 82.46 82.46 82.46 82.46 0.0K
13:47 82.43 82.43 82.43 82.43 1.7K
13:48 81.97 81.99 81.97 81.99 6.2K
13:49 82.00 82.31 82.00 82.31 7.1K
13:51 82.29 82.29 82.29 82.29 0.0K
13:52 82.07 82.07 82.07 82.07 7.7K
13:53 82.30 82.30 81.94 82.05 1.8K
13:54 82.08 82.08 81.81 81.81 0.7K
13:55 81.74 81.82 81.64 81.82 0.4K
13:56 81.66 81.83 81.66 81.83 0.1K
13:57 81.83 81.91 81.83 81.91 1.1K
13:58 81.74 81.74 81.73 81.73 0.1K
13:59 81.83 81.83 81.76 81.83 0.6K
14:00 81.85 81.89 81.76 81.89 0.6K
14:01 81.94 81.94 81.73 81.73 0.4K
14:03 81.80 81.80 81.80 81.80 0.1K
14:04 81.65 81.65 81.65 81.65 0.1K
14:05 81.84 81.85 81.84 81.85 0.1K
14:06 81.85 81.85 81.83 81.83 0.1K
14:07 81.83 81.83 81.81 81.81 0.0K
14:08 81.80 81.80 81.80 81.80 0.0K
14:09 81.79 81.79 81.79 81.79 0.0K
14:10 81.78 81.80 81.78 81.80 0.7K
14:11 82.00 82.04 81.92 82.04 0.3K
14:12 81.81 82.13 81.79 81.99 0.3K
14:13 81.99 82.06 81.99 82.00 0.1K
14:14 81.88 81.88 81.88 81.88 0.6K
14:15 81.90 82.01 81.90 82.01 0.1K
14:16 81.88 81.88 81.88 81.88 0.7K
14:17 81.86 81.86 81.81 81.81 0.1K
14:18 81.65 81.71 81.63 81.66 1.0K
14:19 81.73 81.73 81.71 81.73 2.1K
14:20 81.75 81.75 81.70 81.71 0.1K
14:21 81.61 81.80 81.61 81.80 0.9K
14:22 81.74 81.74 81.67 81.67 0.3K
14:23 81.66 81.66 81.39 81.53 0.7K
14:24 81.66 81.74 81.56 81.74 0.4K
14:25 82.00 82.01 82.00 82.01 2.1K
14:26 81.94 81.94 81.89 81.89 0.5K
14:27 81.90 81.90 81.90 81.90 0.0K
14:28 81.94 82.06 81.94 82.06 0.9K
14:29 81.90 81.93 81.54 81.54 7.3K
14:30 81.45 81.59 81.45 81.59 0.9K
14:31 81.65 81.69 81.56 81.64 1.1K
14:32 81.77 81.81 81.77 81.81 0.2K
14:33 81.98 81.98 81.98 81.98 0.0K
14:34 81.83 81.83 81.77 81.80 2.8K
14:35 81.83 82.09 81.83 82.09 4.5K
14:36 82.10 82.10 81.85 81.85 7.3K
14:37 81.85 81.95 81.80 81.95 0.2K
14:38 81.85 81.95 81.85 81.95 0.0K
14:39 81.83 81.99 81.83 81.99 1.0K
14:40 82.00 82.07 82.00 82.07 0.2K
14:41 82.00 82.00 81.85 81.85 0.1K
14:42 81.96 81.96 81.76 81.76 4.5K
14:43 81.85 81.90 81.85 81.90 0.3K
14:44 81.94 82.16 81.94 82.16 0.1K
14:45 82.16 82.16 82.16 82.16 0.2K
14:47 82.24 82.32 82.24 82.32 0.1K
14:48 82.32 82.32 82.29 82.29 0.7K
14:49 82.32 82.40 82.27 82.40 1.0K
14:50 82.42 82.43 82.41 82.41 0.1K
14:51 82.43 82.43 82.23 82.34 3.2K
14:52 82.41 82.55 82.41 82.55 1.0K
14:53 82.57 82.58 82.57 82.58 0.1K
14:54 82.56 82.56 82.52 82.52 0.8K
14:55 82.52 82.75 82.52 82.70 2.0K
14:56 82.56 82.56 82.53 82.53 0.1K
14:57 82.44 82.44 82.13 82.13 6.1K
14:58 82.14 82.14 82.00 82.13 1.5K
14:59 82.16 82.16 82.16 82.16 0.9K
15:00 82.16 82.49 82.16 82.49 7.5K
15:01 82.14 82.20 82.14 82.20 1.4K
15:02 82.20 82.45 82.20 82.29 2.8K
15:04 82.25 82.34 82.25 82.34 0.2K
15:05 82.35 82.35 82.15 82.15 0.1K
15:07 82.26 82.26 82.15 82.15 0.1K
15:08 82.20 82.23 82.11 82.11 0.3K
15:09 82.23 82.25 82.14 82.25 0.3K
15:10 82.20 82.20 82.20 82.20 0.2K
15:11 82.11 82.15 82.05 82.15 0.2K
15:12 82.15 82.32 82.03 82.32 1.0K
15:13 82.31 82.31 82.22 82.22 0.2K
15:14 82.12 82.22 82.12 82.22 0.4K
15:15 82.28 82.28 81.99 81.99 2.0K
15:16 82.00 82.27 81.99 82.11 3.7K
15:17 82.03 82.26 81.97 82.26 0.5K
15:18 82.17 82.27 81.99 82.26 1.7K
15:19 82.10 82.26 82.10 82.25 0.8K
15:20 82.25 82.25 81.90 81.90 1.3K
15:21 82.00 82.00 81.90 82.00 0.2K
15:22 82.00 82.01 82.00 82.01 1.5K
15:23 81.95 82.01 81.95 82.01 0.7K
15:24 81.95 81.99 81.85 81.85 1.3K
15:25 81.86 82.07 81.83 82.04 5.2K
15:26 82.03 82.09 81.99 82.09 0.3K
15:27 82.03 82.10 82.00 82.10 1.0K
15:28 82.09 82.10 82.00 82.00 1.9K
15:29 82.09 82.09 81.71 82.08 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available