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 81.10 81.10 81.10 81.10 0.6K
09:15 81.06 81.06 80.10 80.10 7.4K
09:16 79.74 80.52 79.74 80.52 10.7K
09:17 80.53 80.53 80.15 80.15 3.6K
09:18 80.00 80.27 79.92 80.27 15.8K
09:19 80.25 80.37 80.02 80.37 2.1K
09:20 80.18 80.52 80.18 80.39 3.4K
09:21 80.35 80.35 80.28 80.33 3.2K
09:22 80.25 80.25 79.76 79.76 8.0K
09:23 79.83 79.92 79.71 79.92 1.7K
09:24 79.88 80.07 79.78 80.07 2.4K
09:25 80.05 81.51 80.05 80.26 40.9K
09:26 80.40 80.40 80.08 80.08 3.6K
09:27 80.18 80.65 80.18 80.35 19.5K
09:28 80.49 80.49 79.99 79.99 2.1K
09:29 79.81 80.18 79.81 80.18 1.6K
09:30 80.10 80.17 79.91 79.91 0.6K
09:31 79.93 80.01 79.78 79.78 2.2K
09:32 79.82 80.14 79.60 79.60 3.7K
09:33 79.82 80.17 79.74 80.17 1.6K
09:34 79.80 79.95 79.60 79.60 1.7K
09:35 79.60 79.80 79.60 79.67 7.7K
09:36 79.62 79.62 79.58 79.58 1.4K
09:37 79.58 79.63 79.12 79.60 4.9K
09:38 79.27 79.27 79.13 79.19 2.7K
09:39 79.12 79.52 79.10 79.27 1.8K
09:40 79.35 79.38 79.00 79.00 6.5K
09:41 79.08 79.08 78.70 78.90 3.1K
09:42 78.94 78.94 78.61 78.67 9.2K
09:43 78.65 78.72 78.57 78.66 3.3K
09:44 78.66 79.35 78.60 78.93 24.1K
09:45 78.83 79.26 78.83 79.26 3.8K
09:46 79.26 79.26 79.10 79.22 0.2K
09:47 79.20 79.20 79.12 79.18 0.1K
09:48 79.41 79.41 78.78 79.06 16.8K
09:49 79.19 79.25 79.17 79.17 0.4K
09:50 79.06 79.06 78.81 79.04 2.7K
09:51 78.97 79.16 78.72 78.72 7.4K
09:52 78.72 78.72 78.54 78.54 1.7K
09:53 78.54 78.82 78.50 78.73 0.8K
09:54 78.74 78.74 78.56 78.65 2.8K
09:55 78.82 78.82 78.70 78.70 1.9K
09:56 78.60 78.69 78.60 78.69 0.7K
09:57 78.66 78.66 78.64 78.64 0.1K
09:58 78.20 78.22 78.16 78.16 1.4K
09:59 78.16 78.16 78.01 78.01 0.7K
10:00 78.10 78.33 78.10 78.31 1.6K
10:01 78.35 78.35 78.12 78.12 5.0K
10:02 78.28 78.35 78.16 78.32 1.4K
10:03 78.18 78.60 78.18 78.50 1.3K
10:04 78.05 78.05 78.05 78.05 1.9K
10:05 78.27 78.29 78.02 78.20 1.9K
10:06 78.20 78.20 78.20 78.20 0.2K
10:07 78.15 78.15 77.85 77.98 3.6K
10:08 77.85 78.32 77.85 78.32 1.0K
10:09 78.26 78.64 78.26 78.64 3.4K
10:10 78.49 78.82 78.49 78.82 1.0K
10:11 78.82 78.82 78.81 78.82 0.1K
10:12 78.94 78.94 78.63 78.63 0.8K
10:13 78.72 78.72 78.58 78.63 0.2K
10:14 78.72 78.84 78.69 78.83 1.1K
10:15 78.94 78.94 78.40 78.40 2.3K
10:16 78.00 78.00 77.76 77.76 8.3K
10:17 77.81 78.16 77.81 78.04 1.1K
10:18 78.20 78.29 78.12 78.29 1.8K
10:19 78.14 78.19 78.01 78.02 7.6K
10:20 77.98 77.98 77.88 77.94 0.4K
10:21 77.72 77.81 77.72 77.81 0.7K
10:22 77.97 78.05 77.91 78.05 1.3K
10:23 78.06 78.26 78.06 78.24 0.8K
10:24 78.10 78.20 78.10 78.20 1.8K
10:25 78.32 78.51 78.32 78.51 3.6K
10:26 78.50 78.89 78.50 78.89 2.9K
10:27 78.80 78.80 78.52 78.60 3.4K
10:28 78.61 78.66 78.45 78.45 3.6K
10:29 78.31 78.80 78.31 78.80 1.6K
10:30 78.70 78.78 78.68 78.78 0.3K
10:31 78.81 78.89 78.81 78.89 1.4K
10:32 78.89 78.90 78.89 78.90 0.4K
10:33 79.09 79.18 78.97 79.18 5.1K
10:34 79.26 79.65 79.26 79.65 1.6K
10:35 79.73 79.73 79.48 79.49 1.0K
10:36 79.49 79.74 79.49 79.74 5.1K
10:37 79.80 79.90 79.75 79.90 0.9K
10:38 79.90 80.00 79.90 80.00 1.4K
10:39 80.15 80.37 80.15 80.37 3.7K
10:40 80.28 80.34 80.12 80.26 1.3K
10:41 80.40 80.40 80.28 80.29 1.5K
10:42 80.30 80.41 80.30 80.40 1.4K
10:43 80.25 80.36 80.01 80.01 2.4K
10:44 79.92 79.92 79.76 79.77 0.6K
10:45 80.12 80.20 80.12 80.20 1.1K
10:46 80.28 80.28 80.28 80.28 1.0K
10:47 80.42 80.58 80.42 80.58 1.4K
10:48 80.57 80.83 80.57 80.74 4.5K
10:49 80.97 81.15 80.97 81.15 2.3K
10:50 81.16 81.39 81.12 81.39 5.7K
10:51 81.79 81.79 81.22 81.22 4.0K
10:52 81.22 81.55 81.22 81.55 1.0K
10:53 81.41 81.41 81.32 81.32 3.3K
10:55 81.32 81.32 81.00 81.00 0.7K
10:56 81.00 81.00 80.70 80.70 6.9K
10:57 80.70 80.70 80.63 80.63 0.3K
10:58 80.67 80.67 80.67 80.67 0.0K
10:59 80.67 80.70 80.63 80.70 0.8K
11:00 80.70 80.70 80.51 80.51 0.3K
11:01 80.63 80.70 80.63 80.65 1.7K
11:02 80.63 80.63 80.18 80.18 4.5K
11:03 80.23 80.45 80.23 80.43 0.8K
11:04 80.35 80.35 80.23 80.28 0.6K
11:05 80.29 80.29 80.12 80.15 1.9K
11:06 80.25 80.41 80.25 80.36 0.1K
11:07 80.35 80.42 80.35 80.42 0.1K
11:08 80.42 80.87 80.42 80.70 1.5K
11:09 80.90 81.02 80.86 81.02 1.7K
11:10 81.20 81.20 81.03 81.03 0.3K
11:11 81.07 81.07 81.07 81.07 0.1K
11:12 81.07 81.07 81.07 81.07 0.1K
11:13 81.18 81.22 81.18 81.22 0.5K
11:14 81.18 81.18 81.17 81.17 0.6K
11:15 81.15 81.17 81.15 81.17 0.2K
11:16 81.23 81.41 81.23 81.41 0.7K
11:17 81.41 81.41 81.41 81.41 0.1K
11:18 81.30 81.32 81.30 81.31 0.9K
11:19 81.37 81.37 81.37 81.37 0.1K
11:20 81.37 81.37 81.36 81.36 0.2K
11:21 81.34 81.34 81.19 81.19 0.3K
11:22 81.28 81.41 81.28 81.31 1.4K
11:23 81.45 81.60 81.45 81.60 0.5K
11:24 81.61 81.74 81.61 81.70 0.4K
11:25 81.70 81.70 81.50 81.67 1.2K
11:26 81.70 81.70 81.70 81.70 0.2K
11:27 81.56 81.83 81.56 81.83 0.6K
11:28 81.84 81.84 81.83 81.84 1.6K
11:29 81.84 81.98 81.84 81.98 0.3K
11:30 81.98 81.98 81.98 81.98 0.1K
11:31 82.15 82.15 81.95 81.99 1.9K
11:32 81.75 81.82 81.75 81.82 1.0K
11:33 81.53 81.53 81.50 81.50 0.5K
11:34 81.50 81.50 81.50 81.50 0.0K
11:35 81.50 81.50 81.22 81.27 1.2K
11:36 81.27 81.27 81.22 81.22 0.2K
11:37 81.25 81.63 81.25 81.45 1.8K
11:39 81.34 81.50 81.34 81.42 1.3K
11:40 81.39 81.39 81.39 81.39 0.2K
11:41 81.40 81.51 81.40 81.51 0.3K
11:42 81.51 81.60 81.51 81.60 1.0K
11:43 81.70 81.85 81.70 81.85 0.7K
11:44 81.98 81.98 81.98 81.98 0.0K
11:45 82.00 82.21 82.00 82.21 1.1K
11:46 82.21 82.25 82.02 82.02 8.6K
11:47 82.08 82.17 82.04 82.17 0.7K
11:48 82.15 82.15 81.84 81.85 1.0K
11:49 81.85 81.92 81.82 81.91 0.7K
11:50 81.77 81.89 81.72 81.72 0.9K
11:51 81.80 81.80 81.61 81.77 0.9K
11:52 81.70 81.72 81.63 81.72 0.6K
11:53 81.70 81.73 81.65 81.73 0.5K
11:54 81.92 82.32 81.92 82.11 10.9K
11:55 82.15 82.52 82.15 82.52 0.5K
11:56 82.52 82.72 82.52 82.72 0.3K
11:57 82.72 82.77 82.67 82.72 5.7K
11:58 82.70 83.19 82.70 83.19 23.8K
11:59 83.53 83.66 83.36 83.36 4.3K
12:00 83.19 83.34 82.97 83.34 2.7K
12:01 83.25 83.36 83.25 83.36 0.2K
12:02 83.12 83.12 82.81 82.81 0.5K
12:03 82.80 82.80 82.56 82.66 0.9K
12:04 82.67 83.08 82.67 83.08 0.9K
12:05 83.00 83.00 82.72 82.72 0.3K
12:06 82.30 82.46 82.30 82.46 1.1K
12:07 82.47 82.47 82.30 82.30 0.2K
12:08 82.30 82.30 82.10 82.10 1.7K
12:09 82.15 82.42 82.15 82.42 0.8K
12:10 82.35 82.42 82.09 82.21 2.2K
12:11 82.23 82.45 82.22 82.40 1.0K
12:12 82.15 82.35 82.15 82.33 0.6K
12:13 82.57 82.57 82.22 82.22 0.5K
12:15 82.29 82.29 82.20 82.20 0.0K
12:16 82.07 82.07 81.96 81.96 0.3K
12:18 81.99 82.22 81.99 82.12 1.0K
12:19 82.02 82.02 81.89 81.89 0.3K
12:20 81.84 81.90 81.84 81.90 0.3K
12:21 82.02 82.02 81.80 81.86 1.3K
12:22 81.80 82.00 81.80 82.00 0.7K
12:23 82.00 82.00 81.80 81.92 0.9K
12:24 81.87 81.87 81.86 81.86 0.2K
12:25 81.77 81.91 81.77 81.91 0.2K
12:26 81.92 81.92 81.90 81.90 0.2K
12:27 81.70 81.72 81.70 81.72 0.2K
12:28 81.75 81.75 81.72 81.72 0.4K
12:29 81.66 81.66 81.62 81.62 0.0K
12:30 81.42 81.72 81.42 81.70 2.6K
12:31 82.00 82.15 81.97 82.00 1.8K
12:32 81.86 82.15 81.86 82.15 0.6K
12:33 82.78 82.78 82.50 82.50 2.1K
12:34 82.69 82.69 82.54 82.54 0.4K
12:35 82.38 82.41 82.19 82.31 0.1K
12:36 82.29 82.42 82.29 82.34 0.8K
12:37 82.43 82.46 82.27 82.46 0.1K
12:38 82.40 82.40 82.33 82.33 0.0K
12:39 82.26 82.35 82.16 82.16 0.5K
12:40 82.21 82.21 82.21 82.21 0.0K
12:41 82.21 82.21 82.21 82.21 0.0K
12:42 82.32 82.32 82.13 82.13 0.7K
12:43 82.22 82.40 82.10 82.10 5.2K
12:44 82.10 82.10 81.86 81.98 6.9K
12:45 82.20 82.20 82.20 82.20 0.2K
12:46 82.50 82.50 82.50 82.50 0.5K
12:47 82.69 82.69 82.69 82.69 0.1K
12:48 82.75 82.75 82.58 82.60 0.2K
12:49 82.76 82.76 82.76 82.76 0.1K
12:50 82.76 82.76 82.76 82.76 0.1K
12:51 82.90 83.20 82.80 82.98 10.5K
12:53 82.99 83.00 82.99 83.00 0.3K
12:54 82.97 82.97 82.62 82.62 0.8K
12:55 82.55 82.55 82.55 82.55 0.1K
12:56 82.50 82.59 82.50 82.59 0.7K
12:57 82.66 82.66 82.66 82.66 0.2K
12:58 82.53 82.56 82.53 82.56 0.1K
12:59 82.67 82.67 82.07 82.34 9.5K
13:00 82.34 82.34 82.30 82.34 0.7K
13:01 82.35 82.49 82.35 82.49 1.1K
13:02 82.27 82.27 82.27 82.27 0.1K
13:03 82.20 82.20 82.20 82.20 0.0K
13:04 82.21 82.44 82.21 82.44 1.0K
13:05 82.34 82.40 82.34 82.40 0.2K
13:06 82.40 82.40 82.40 82.40 0.2K
13:07 82.51 82.68 82.51 82.68 0.5K
13:08 82.62 82.62 82.62 82.62 0.2K
13:09 82.52 82.52 82.47 82.47 0.1K
13:10 82.56 82.56 82.56 82.56 5.6K
13:11 82.51 82.51 82.47 82.51 0.7K
13:12 82.67 82.68 82.67 82.68 0.3K
13:13 82.63 82.74 82.63 82.74 2.0K
13:14 82.66 82.66 82.66 82.66 0.0K
13:15 82.61 82.61 82.46 82.46 1.9K
13:16 82.43 82.43 82.43 82.43 0.1K
13:19 82.51 82.51 82.43 82.47 0.8K
13:20 82.45 82.45 82.22 82.22 1.9K
13:21 82.21 82.21 82.20 82.20 0.3K
13:22 81.97 82.02 81.97 82.02 1.3K
13:23 82.15 82.15 82.02 82.02 2.3K
13:24 82.06 82.06 81.91 81.91 0.6K
13:25 82.02 82.02 82.00 82.00 0.0K
13:26 82.00 82.00 81.97 82.00 7.3K
13:27 81.90 81.90 81.85 81.85 0.2K
13:28 81.90 81.90 81.78 81.78 0.7K
13:29 81.70 81.70 81.70 81.70 0.2K
13:31 81.78 81.78 81.78 81.78 0.5K
13:32 81.70 81.70 81.57 81.57 0.6K
13:33 81.70 81.89 81.70 81.89 0.9K
13:34 81.75 81.77 81.75 81.77 1.4K
13:35 81.61 81.61 81.58 81.58 0.4K
13:36 81.65 81.77 81.65 81.77 0.3K
13:37 81.77 81.77 81.77 81.77 0.1K
13:39 81.75 81.75 81.75 81.75 0.0K
13:40 81.72 81.72 81.72 81.72 0.0K
13:41 81.60 81.60 81.41 81.41 4.0K
13:42 81.41 81.41 81.25 81.25 0.2K
13:43 81.21 81.21 81.00 81.00 1.6K
13:44 81.05 81.51 81.05 81.51 0.8K
13:45 81.35 81.36 81.25 81.36 0.3K
13:46 81.36 81.36 81.36 81.36 0.0K
13:47 81.18 81.22 81.18 81.22 1.7K
13:48 81.14 81.14 81.00 81.00 1.1K
13:49 81.00 81.00 80.89 80.89 0.6K
13:50 80.89 81.00 80.89 81.00 1.4K
13:52 81.05 81.05 81.05 81.05 0.1K
13:53 81.04 81.04 80.90 80.90 0.1K
13:55 80.88 80.88 80.70 80.70 3.2K
13:56 80.62 80.62 80.62 80.62 0.4K
13:57 80.70 81.02 80.70 81.02 0.6K
13:58 80.89 80.89 80.89 80.89 0.0K
13:59 80.74 80.74 80.59 80.59 0.5K
14:00 80.72 80.72 80.64 80.64 0.4K
14:01 80.69 81.00 80.64 81.00 1.3K
14:02 81.10 81.11 80.84 80.94 0.9K
14:03 80.76 80.76 80.69 80.74 0.7K
14:04 80.74 80.85 80.73 80.85 0.2K
14:05 80.86 81.01 80.86 81.01 0.0K
14:06 81.01 81.16 81.01 81.04 0.4K
14:07 80.89 80.89 80.83 80.83 0.2K
14:08 80.64 80.67 80.55 80.67 0.9K
14:09 80.55 80.78 80.55 80.78 1.5K
14:10 80.62 80.62 80.51 80.51 0.8K
14:11 80.70 80.70 80.70 80.70 0.2K
14:13 80.77 80.85 80.77 80.85 0.2K
14:14 80.85 80.91 80.81 80.81 0.4K
14:15 80.93 80.93 80.81 80.81 0.3K
14:16 80.89 80.89 80.68 80.68 1.6K
14:17 80.79 80.86 80.79 80.86 0.6K
14:18 80.86 80.86 80.86 80.86 0.1K
14:19 80.83 80.83 80.83 80.83 0.0K
14:20 80.82 80.82 80.82 80.82 0.0K
14:21 81.00 81.08 81.00 81.01 0.3K
14:22 81.05 81.05 80.78 80.78 0.8K
14:23 80.75 80.75 80.75 80.75 0.1K
14:25 80.74 80.74 80.58 80.59 2.2K
14:26 80.61 80.61 80.61 80.61 0.0K
14:27 80.84 80.84 80.84 80.84 0.8K
14:29 80.78 80.78 80.78 80.78 0.6K
14:30 80.76 80.76 80.76 80.76 0.0K
14:31 80.70 80.70 80.60 80.60 0.4K
14:32 80.59 80.59 80.59 80.59 0.1K
14:33 80.71 80.71 80.71 80.71 0.0K
14:34 80.59 80.61 80.59 80.61 0.0K
14:35 80.60 80.60 80.60 80.60 0.3K
14:37 80.59 80.59 80.53 80.53 0.1K
14:38 80.50 80.50 80.48 80.48 1.2K
14:39 80.45 80.59 80.45 80.59 1.1K
14:40 80.46 80.46 80.46 80.46 1.1K
14:41 80.59 80.68 80.59 80.68 0.5K
14:42 80.68 80.70 80.68 80.70 0.3K
14:43 80.82 81.14 80.82 81.14 0.8K
14:44 81.10 81.10 81.10 81.10 0.1K
14:45 80.96 81.04 80.88 80.88 0.8K
14:46 80.85 80.85 80.73 80.80 0.4K
14:47 80.79 80.79 80.75 80.75 0.5K
14:48 80.72 80.83 80.60 80.60 0.4K
14:49 80.60 80.60 80.56 80.60 2.9K
14:50 80.60 80.60 80.52 80.52 3.1K
14:51 80.50 80.73 80.50 80.71 1.5K
14:52 80.71 80.71 80.60 80.60 0.7K
14:53 80.67 80.70 80.66 80.70 0.6K
14:54 80.93 80.93 80.80 80.83 0.4K
14:55 80.82 80.82 80.82 80.82 0.0K
14:56 80.82 80.82 80.82 80.82 0.2K
14:57 80.82 80.86 80.81 80.86 0.7K
14:58 80.90 80.98 80.90 80.98 0.3K
14:59 80.98 80.98 80.98 80.98 0.4K
15:00 81.08 81.08 80.94 80.94 0.2K
15:01 81.10 81.24 81.10 81.24 0.7K
15:02 81.22 81.22 81.10 81.10 1.2K
15:03 81.07 81.07 81.07 81.07 0.0K
15:04 81.10 81.10 81.10 81.10 0.6K
15:05 81.25 81.50 81.25 81.50 1.5K
15:06 81.50 81.50 81.50 81.50 0.1K
15:07 81.50 81.50 81.31 81.32 2.2K
15:08 81.29 81.29 81.29 81.29 0.5K
15:09 81.29 81.49 81.29 81.49 0.4K
15:10 81.49 81.64 81.44 81.44 1.3K
15:11 81.39 81.39 81.22 81.22 0.1K
15:12 81.34 81.34 81.22 81.28 0.6K
15:13 81.46 81.46 81.46 81.46 0.1K
15:14 81.46 81.46 81.31 81.46 0.1K
15:15 81.54 81.55 81.46 81.46 1.4K
15:16 81.12 81.44 81.12 81.25 2.0K
15:17 81.39 81.56 81.34 81.56 3.7K
15:18 81.41 81.41 81.41 81.41 0.0K
15:19 81.35 81.61 81.35 81.46 5.0K
15:20 81.42 81.58 81.42 81.58 3.1K
15:21 81.55 81.58 81.53 81.57 1.1K
15:22 81.54 81.54 81.51 81.53 0.2K
15:23 81.53 81.58 81.50 81.55 1.1K
15:24 81.51 81.94 81.51 81.89 3.8K
15:25 81.85 81.85 81.69 81.70 3.2K
15:26 81.71 81.80 81.71 81.75 1.2K
15:27 81.84 81.89 81.77 81.89 0.8K
15:28 81.90 81.95 81.84 81.84 2.4K
15:29 81.84 82.00 81.53 81.53 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available