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 83.00 83.00 83.00 83.00 2.9K
09:15 83.00 83.00 82.57 82.83 2.0K
09:16 82.60 82.60 81.91 81.91 6.1K
09:17 82.16 82.16 81.53 81.60 1.5K
09:18 81.86 82.05 81.25 82.05 5.6K
09:19 81.91 81.97 81.79 81.79 0.5K
09:20 81.86 81.86 81.54 81.54 2.8K
09:21 81.45 81.45 80.87 80.91 3.6K
09:22 80.80 81.34 80.75 81.34 2.7K
09:23 80.90 81.10 80.90 81.09 1.0K
09:24 81.00 81.21 80.99 81.12 2.2K
09:25 81.03 81.09 81.03 81.07 4.1K
09:26 81.19 81.19 80.94 81.12 0.5K
09:27 81.34 81.47 81.34 81.47 0.5K
09:28 81.43 81.47 81.43 81.47 0.5K
09:29 81.43 81.68 81.43 81.62 1.4K
09:30 81.61 81.75 81.61 81.75 0.4K
09:31 82.02 82.29 82.02 82.07 4.6K
09:32 82.05 82.23 82.05 82.23 1.8K
09:33 82.26 82.26 82.10 82.19 1.6K
09:34 82.37 82.53 82.31 82.53 0.1K
09:35 82.64 82.70 82.04 82.23 5.4K
09:36 82.10 82.10 82.05 82.06 0.1K
09:37 82.24 82.24 82.21 82.21 0.2K
09:38 82.22 82.22 82.00 82.00 0.7K
09:39 81.97 82.00 81.95 81.95 0.0K
09:40 81.90 81.90 81.90 81.90 1.1K
09:41 82.10 82.10 82.10 82.10 0.4K
09:42 82.01 82.12 82.01 82.12 0.2K
09:43 82.14 82.36 82.14 82.34 1.8K
09:44 82.37 82.37 82.34 82.37 0.8K
09:45 82.39 82.59 82.39 82.59 0.2K
09:46 82.67 82.80 82.67 82.77 0.6K
09:47 82.73 82.74 82.58 82.66 0.6K
09:48 82.56 82.74 82.56 82.74 0.9K
09:49 82.60 82.77 82.60 82.77 1.4K
09:50 82.85 83.18 82.85 82.94 4.7K
09:51 82.94 83.52 82.87 83.32 7.2K
09:52 83.11 83.29 83.11 83.29 1.0K
09:53 83.28 83.32 83.28 83.32 0.3K
09:54 83.40 83.73 83.40 83.60 0.8K
09:55 83.53 83.53 83.26 83.26 0.4K
09:56 83.41 83.83 83.38 83.38 1.3K
09:57 83.35 83.35 83.02 83.02 1.4K
09:58 83.19 83.19 82.50 82.50 3.9K
09:59 82.70 83.02 82.70 83.02 0.3K
10:00 83.11 83.11 82.96 83.00 0.9K
10:01 83.02 83.11 83.02 83.11 2.5K
10:02 83.11 83.58 83.11 83.44 1.1K
10:03 83.54 83.54 83.53 83.53 0.1K
10:04 83.52 83.52 83.17 83.17 0.4K
10:05 83.11 83.11 83.11 83.11 0.5K
10:06 83.17 83.17 83.17 83.17 0.3K
10:07 83.17 83.33 83.17 83.31 2.3K
10:08 83.31 83.31 83.17 83.18 0.5K
10:09 83.20 83.20 82.74 82.94 1.3K
10:10 82.97 83.10 82.97 83.10 0.2K
10:11 83.46 83.46 83.46 83.46 4.5K
10:12 83.40 83.50 83.40 83.49 0.4K
10:13 83.45 83.45 83.26 83.26 1.4K
10:14 83.08 83.08 83.08 83.08 0.0K
10:15 83.21 83.24 83.13 83.24 0.8K
10:16 83.24 83.24 82.95 82.95 1.6K
10:17 83.08 83.08 83.08 83.08 0.3K
10:18 83.24 83.24 83.24 83.24 0.0K
10:19 83.26 83.26 83.09 83.26 1.2K
10:20 83.14 83.22 83.14 83.22 0.1K
10:21 83.20 83.20 83.20 83.20 0.2K
10:22 83.08 83.08 83.00 83.00 0.5K
10:23 83.15 83.21 83.15 83.21 0.2K
10:24 83.31 83.31 83.21 83.30 0.9K
10:25 83.41 83.41 83.40 83.40 0.5K
10:26 83.30 83.40 83.29 83.40 0.7K
10:27 83.40 83.40 83.40 83.40 0.0K
10:28 83.50 83.50 83.16 83.16 1.5K
10:29 83.17 83.20 83.17 83.20 0.3K
10:30 83.11 83.21 83.11 83.15 0.5K
10:31 83.29 83.29 83.29 83.29 0.1K
10:33 83.21 83.41 83.21 83.41 0.3K
10:35 83.45 83.50 83.44 83.50 0.3K
10:36 83.50 83.50 83.50 83.50 0.3K
10:37 83.45 83.63 83.45 83.51 1.6K
10:38 83.67 83.70 83.58 83.58 0.7K
10:39 83.65 83.65 83.57 83.57 0.3K
10:40 83.60 83.60 83.57 83.57 0.0K
10:41 83.45 83.45 83.41 83.41 0.9K
10:42 83.41 83.61 83.41 83.61 1.2K
10:44 83.41 83.41 83.41 83.41 0.7K
10:45 83.35 83.35 83.34 83.34 0.5K
10:46 83.21 83.21 83.19 83.19 0.2K
10:47 83.21 83.21 83.21 83.21 0.9K
10:48 83.23 83.23 83.23 83.23 0.1K
10:50 83.32 83.38 83.29 83.29 1.5K
10:51 83.21 83.21 83.21 83.21 0.2K
10:53 83.21 83.21 83.20 83.20 0.0K
10:54 83.20 83.53 83.14 83.53 1.3K
10:55 83.43 83.52 83.32 83.32 0.2K
10:57 83.33 83.33 83.30 83.30 0.3K
10:58 83.35 83.35 83.26 83.27 0.1K
10:59 83.27 83.27 83.27 83.27 0.0K
11:00 83.35 83.49 83.35 83.49 0.2K
11:01 83.60 83.67 83.60 83.61 0.5K
11:02 83.59 83.59 83.58 83.58 0.3K
11:03 83.44 83.46 83.44 83.46 0.3K
11:04 83.48 83.59 83.48 83.58 1.1K
11:05 83.54 83.54 83.54 83.54 0.0K
11:07 83.50 83.50 83.50 83.50 0.0K
11:08 83.59 83.59 83.59 83.59 0.9K
11:09 83.34 83.41 83.34 83.41 3.1K
11:10 83.43 83.44 83.43 83.44 0.9K
11:11 83.52 83.52 83.52 83.52 0.2K
11:12 83.59 83.59 83.59 83.59 0.3K
11:13 83.59 83.59 83.59 83.59 0.0K
11:14 83.60 83.65 83.60 83.65 1.0K
11:15 83.59 83.59 83.50 83.50 0.6K
11:16 83.58 83.58 83.58 83.58 0.0K
11:19 83.51 83.60 83.51 83.60 0.3K
11:20 83.62 83.62 83.62 83.62 0.0K
11:21 83.61 83.70 83.61 83.63 1.8K
11:24 83.52 83.63 83.52 83.63 0.1K
11:25 83.50 83.50 83.36 83.49 0.5K
11:26 83.51 83.53 83.51 83.53 0.3K
11:27 83.49 83.49 83.49 83.49 0.0K
11:29 83.48 83.50 83.48 83.50 1.7K
11:30 83.50 83.50 83.50 83.50 0.0K
11:32 83.50 83.50 83.50 83.50 0.0K
11:33 83.43 83.43 83.40 83.40 0.4K
11:34 83.35 83.35 83.35 83.35 0.0K
11:35 83.18 83.18 83.18 83.18 0.3K
11:39 83.29 83.30 83.24 83.30 1.1K
11:40 83.17 83.17 83.17 83.17 0.1K
11:41 83.16 83.16 83.16 83.16 0.1K
11:43 83.19 83.19 83.19 83.19 0.0K
11:44 83.16 83.45 83.16 83.45 1.0K
11:45 83.45 83.46 83.45 83.46 0.3K
11:46 83.28 83.40 83.28 83.29 0.8K
11:47 83.29 83.29 83.29 83.29 0.3K
11:50 83.42 83.53 83.42 83.53 0.1K
11:51 83.59 83.59 83.59 83.59 0.1K
11:52 83.59 83.59 83.59 83.59 0.5K
11:53 83.53 83.53 83.53 83.53 0.0K
11:54 83.34 83.36 83.15 83.15 2.6K
11:55 83.31 83.40 83.31 83.40 0.2K
11:57 83.40 83.40 83.40 83.40 0.8K
11:58 83.33 83.33 83.33 83.33 0.0K
11:59 83.33 83.34 83.33 83.34 0.7K
12:00 83.36 83.38 83.36 83.38 0.4K
12:03 83.38 83.48 83.38 83.48 0.4K
12:04 83.73 83.73 83.73 83.73 0.7K
12:05 83.46 83.46 83.40 83.40 1.0K
12:06 83.14 83.29 83.14 83.29 1.4K
12:07 83.20 83.20 83.20 83.20 0.1K
12:08 83.20 83.20 83.20 83.20 0.1K
12:09 83.23 83.27 83.20 83.20 0.5K
12:10 83.15 83.15 83.15 83.15 0.0K
12:11 83.20 83.20 83.20 83.20 0.1K
12:12 83.22 83.30 83.20 83.20 0.7K
12:13 83.10 83.10 83.10 83.10 0.1K
12:14 83.00 83.00 82.62 82.70 2.1K
12:15 82.81 82.81 82.81 82.81 0.1K
12:16 82.80 82.80 82.80 82.80 0.5K
12:17 82.85 82.85 82.85 82.85 2.0K
12:18 82.82 82.92 82.82 82.92 0.3K
12:19 83.00 83.00 82.97 82.97 0.2K
12:20 83.00 83.00 82.88 82.99 0.1K
12:21 82.85 82.85 82.85 82.85 0.3K
12:22 82.61 82.61 82.61 82.61 0.8K
12:23 82.73 82.73 82.73 82.73 0.0K
12:24 82.89 82.89 82.85 82.85 0.1K
12:25 82.93 82.93 82.87 82.87 0.4K
12:26 82.87 82.87 82.87 82.87 0.0K
12:27 82.94 82.94 82.80 82.80 0.5K
12:28 82.86 82.86 82.86 82.86 0.4K
12:29 82.86 82.88 82.86 82.88 0.1K
12:31 82.79 82.79 82.79 82.79 0.2K
12:33 82.85 82.92 82.85 82.92 0.3K
12:34 82.87 82.87 82.87 82.87 0.1K
12:35 82.84 82.84 82.84 82.84 0.2K
12:38 82.94 82.95 82.94 82.95 0.1K
12:39 82.90 82.90 82.90 82.90 0.2K
12:40 82.80 82.80 82.80 82.80 0.2K
12:42 82.72 82.72 82.72 82.72 0.0K
12:43 82.76 82.77 82.76 82.77 0.1K
12:44 82.86 82.88 82.86 82.88 0.3K
12:45 82.83 82.85 82.83 82.85 0.1K
12:48 82.76 82.76 82.72 82.72 0.1K
12:49 82.84 82.90 82.84 82.90 3.8K
12:50 82.90 82.90 82.90 82.90 0.0K
12:51 82.85 83.00 82.85 83.00 0.4K
12:53 83.00 83.06 82.96 82.96 0.6K
12:56 82.95 82.95 82.95 82.95 0.2K
12:58 82.95 83.00 82.95 83.00 0.3K
12:59 83.00 83.06 83.00 83.06 2.0K
13:00 82.92 82.92 82.92 82.92 0.1K
13:01 82.96 82.96 82.96 82.96 0.2K
13:02 82.63 82.72 82.61 82.61 1.8K
13:04 82.71 82.71 82.71 82.71 0.0K
13:05 82.61 82.63 82.61 82.62 1.0K
13:06 82.60 82.60 82.38 82.38 0.5K
13:07 82.44 82.44 82.44 82.44 0.0K
13:08 82.54 82.54 82.54 82.54 0.0K
13:09 82.54 82.54 82.41 82.41 3.3K
13:10 82.44 82.44 82.44 82.44 0.1K
13:11 82.50 82.55 82.50 82.55 0.4K
13:13 82.55 82.58 82.46 82.58 0.2K
13:14 82.64 82.64 82.49 82.49 0.4K
13:15 82.46 82.46 82.46 82.46 0.2K
13:19 82.44 82.44 82.44 82.44 0.0K
13:20 82.44 82.50 82.40 82.50 0.6K
13:21 82.50 82.50 82.48 82.48 0.0K
13:22 82.50 82.50 82.50 82.50 0.0K
13:23 82.43 82.43 82.38 82.38 0.5K
13:24 82.36 82.36 82.36 82.36 0.0K
13:25 82.36 82.36 82.28 82.28 0.9K
13:26 82.32 82.32 82.29 82.29 0.0K
13:27 82.28 82.28 82.28 82.28 0.0K
13:28 82.27 82.27 82.27 82.27 0.0K
13:29 82.32 82.32 82.32 82.32 0.2K
13:30 82.28 82.28 82.28 82.28 0.4K
13:31 82.26 82.30 82.26 82.30 0.4K
13:32 82.30 82.30 82.30 82.30 1.3K
13:33 82.21 82.29 82.21 82.29 0.1K
13:34 82.30 82.30 82.14 82.14 0.4K
13:35 82.16 82.16 82.16 82.16 0.0K
13:36 82.20 82.20 81.91 81.91 2.0K
13:37 82.07 82.07 82.07 82.07 0.0K
13:38 81.98 81.98 81.84 81.84 0.4K
13:39 81.83 81.83 81.80 81.80 0.1K
13:40 81.82 81.84 81.82 81.84 0.5K
13:41 81.76 81.76 81.55 81.73 1.9K
13:43 81.78 81.92 81.78 81.91 0.3K
13:44 81.95 81.95 81.95 81.95 0.0K
13:45 81.91 81.91 81.91 81.91 0.6K
13:48 81.75 81.82 81.75 81.82 0.1K
13:49 81.84 81.84 81.73 81.73 0.1K
13:50 81.76 81.76 81.72 81.72 0.1K
13:52 81.78 81.78 81.78 81.78 0.1K
13:53 81.82 81.82 81.82 81.82 0.1K
13:54 81.79 81.79 81.79 81.79 0.3K
13:56 81.75 81.78 81.70 81.78 6.3K
13:57 81.75 81.86 81.75 81.86 0.5K
13:58 81.88 81.99 81.86 81.99 0.6K
13:59 81.87 81.87 81.86 81.86 0.4K
14:01 81.90 81.90 81.87 81.87 0.1K
14:02 81.94 81.98 81.87 81.87 0.0K
14:04 82.00 82.00 82.00 82.00 0.7K
14:05 82.08 82.09 82.08 82.09 0.3K
14:06 82.10 82.14 82.10 82.14 0.1K
14:07 82.03 82.03 82.02 82.02 0.5K
14:08 81.73 81.73 81.73 81.73 2.5K
14:10 81.75 81.75 81.75 81.75 0.1K
14:11 81.75 81.75 81.75 81.75 0.0K
14:12 81.95 81.95 81.95 81.95 0.6K
14:13 81.96 81.97 81.82 81.95 0.0K
14:14 81.84 81.99 81.84 81.99 0.0K
14:16 81.91 81.92 81.91 81.92 0.1K
14:17 81.75 82.02 81.75 82.00 1.3K
14:19 81.94 81.94 81.94 81.94 0.0K
14:20 81.83 81.83 81.57 81.61 2.3K
14:23 81.61 81.66 81.61 81.66 0.1K
14:24 81.71 81.71 81.71 81.71 0.2K
14:25 81.64 81.64 81.64 81.64 0.2K
14:26 81.63 81.88 81.63 81.88 0.3K
14:27 81.76 81.76 81.76 81.76 0.0K
14:28 81.87 81.87 81.87 81.87 0.0K
14:29 81.87 81.87 81.60 81.60 0.7K
14:30 81.63 81.64 81.56 81.56 3.1K
14:31 81.28 81.49 81.28 81.31 2.2K
14:32 81.40 81.40 81.40 81.40 0.1K
14:33 81.44 81.44 81.44 81.44 0.2K
14:34 81.50 81.50 81.50 81.50 0.0K
14:35 81.44 81.44 81.21 81.21 1.4K
14:36 81.19 81.23 81.19 81.23 0.3K
14:37 81.48 81.48 81.37 81.37 0.3K
14:38 81.57 81.57 81.43 81.43 0.1K
14:39 81.50 81.56 81.50 81.55 0.1K
14:40 81.55 81.55 81.53 81.53 0.2K
14:42 81.52 81.52 81.39 81.50 0.8K
14:43 81.49 81.52 81.49 81.52 0.3K
14:44 81.37 81.38 81.37 81.38 1.2K
14:46 81.58 81.58 81.58 81.58 5.7K
14:47 81.66 81.70 81.66 81.70 0.3K
14:48 81.78 81.78 81.67 81.67 0.2K
14:49 81.56 81.68 81.56 81.68 0.7K
14:50 81.79 81.79 81.79 81.79 0.0K
14:51 81.71 81.71 81.71 81.71 0.1K
14:52 81.71 81.80 81.71 81.80 0.6K
14:53 81.94 81.94 81.94 81.94 0.0K
14:55 82.02 82.05 82.02 82.05 0.4K
14:56 82.05 82.23 81.86 81.86 0.8K
14:57 81.94 81.96 81.94 81.94 0.5K
14:58 81.94 81.94 81.94 81.94 0.1K
14:59 81.95 81.95 81.88 81.88 0.0K
15:00 81.06 81.06 80.85 80.94 19.3K
15:01 81.09 81.10 81.06 81.06 1.7K
15:02 81.07 81.42 81.07 81.42 1.0K
15:03 81.34 81.34 81.24 81.24 0.8K
15:04 81.35 81.35 81.35 81.35 0.3K
15:05 81.46 81.63 81.46 81.63 0.8K
15:06 81.51 81.51 81.11 81.30 7.7K
15:07 81.29 81.41 81.20 81.41 1.7K
15:08 81.45 81.49 81.45 81.48 0.3K
15:09 81.38 81.38 81.28 81.31 1.0K
15:10 81.57 81.57 81.57 81.57 0.1K
15:11 81.51 81.51 81.38 81.38 1.7K
15:12 81.34 81.34 81.30 81.31 1.4K
15:13 81.50 81.50 81.47 81.47 0.4K
15:14 81.59 81.59 81.59 81.59 0.0K
15:15 81.47 81.51 81.31 81.51 0.8K
15:16 81.40 81.40 81.32 81.39 3.1K
15:17 81.30 81.35 81.29 81.34 3.0K
15:18 81.29 81.51 81.29 81.51 0.9K
15:19 81.84 81.84 81.84 81.84 1.8K
15:20 81.63 81.82 81.29 81.29 2.0K
15:21 81.30 81.30 81.30 81.30 0.0K
15:22 81.49 81.49 81.30 81.44 0.0K
15:23 81.30 81.40 81.30 81.30 0.4K
15:24 81.27 81.38 81.27 81.38 3.2K
15:25 81.37 81.37 81.29 81.29 0.2K
15:26 81.39 81.39 81.34 81.34 0.2K
15:27 81.34 81.34 81.10 81.10 2.8K
15:28 81.10 81.95 81.09 81.91 1.1K
15:29 81.90 81.90 80.58 81.26 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available