Geojit

GEOJ
🏛️ india →
78.11
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 81.69 81.69 81.69 81.69 1.2K
09:15 82.02 82.24 81.99 82.01 1.2K
09:16 81.99 81.99 81.16 81.16 3.6K
09:17 81.16 81.16 80.63 80.63 7.4K
09:18 80.63 80.90 80.56 80.90 0.4K
09:19 80.56 80.63 80.56 80.63 2.3K
09:20 80.90 80.90 80.57 80.65 0.5K
09:21 80.63 80.96 80.63 80.96 1.9K
09:22 81.01 81.01 80.80 80.80 5.3K
09:23 80.72 80.89 80.72 80.89 0.0K
09:24 80.84 80.84 80.61 80.61 0.3K
09:25 80.69 80.69 80.50 80.50 2.1K
09:26 80.43 80.43 80.22 80.38 0.8K
09:27 80.50 80.50 80.38 80.38 0.6K
09:28 80.01 80.01 80.01 80.01 1.4K
09:29 79.95 80.18 79.94 80.18 1.4K
09:30 80.18 80.19 80.18 80.18 0.2K
09:31 80.17 80.33 79.94 80.33 3.1K
09:32 80.07 80.34 80.07 80.34 0.0K
09:33 80.26 80.26 80.26 80.26 0.2K
09:34 80.26 80.37 80.26 80.37 0.0K
09:35 80.41 80.41 80.28 80.39 0.1K
09:36 80.39 80.39 80.30 80.31 0.2K
09:37 80.41 80.86 80.41 80.86 0.1K
09:38 80.97 81.07 80.76 81.07 0.6K
09:39 80.93 80.93 80.92 80.92 0.2K
09:40 80.92 80.92 80.80 80.80 0.3K
09:41 80.80 80.80 80.47 80.47 1.5K
09:42 80.35 80.66 80.35 80.66 0.3K
09:43 80.54 80.60 80.54 80.60 0.0K
09:44 80.57 80.57 80.57 80.57 0.0K
09:45 80.60 80.60 80.45 80.57 0.8K
09:46 80.48 80.48 80.40 80.46 1.9K
09:47 80.45 80.45 80.44 80.44 0.1K
09:48 80.39 80.44 80.25 80.34 0.6K
09:49 80.23 80.42 80.23 80.42 0.8K
09:50 80.39 80.42 80.39 80.41 0.2K
09:51 80.58 80.58 80.54 80.54 0.1K
09:52 80.48 80.48 80.46 80.46 0.4K
09:53 80.46 80.46 80.32 80.37 0.4K
09:54 80.37 80.37 80.00 80.00 1.4K
09:55 79.85 80.05 79.85 80.05 1.0K
09:56 80.05 80.11 80.05 80.11 0.1K
09:57 80.20 80.20 80.20 80.20 0.0K
09:58 80.20 80.28 80.20 80.28 0.5K
09:59 80.28 80.28 80.28 80.28 0.1K
10:00 80.42 80.49 80.42 80.42 0.5K
10:02 80.40 80.40 80.40 80.40 0.0K
10:03 80.30 80.31 80.23 80.31 0.9K
10:04 80.41 80.41 80.41 80.41 0.0K
10:05 80.46 80.46 80.46 80.46 0.1K
10:07 80.41 80.41 80.32 80.35 0.6K
10:08 80.05 80.15 80.05 80.11 0.5K
10:09 80.10 80.12 80.10 80.12 0.2K
10:10 80.14 80.14 80.10 80.10 0.4K
10:11 80.10 80.14 80.10 80.14 0.3K
10:13 80.14 80.14 79.85 79.85 1.1K
10:14 79.96 79.96 79.56 79.85 2.0K
10:15 79.82 79.85 79.82 79.85 0.6K
10:16 79.85 79.94 79.80 79.94 0.8K
10:17 79.99 79.99 79.99 79.99 0.0K
10:18 80.00 80.00 79.94 79.94 0.3K
10:19 80.04 80.13 80.03 80.13 0.1K
10:20 80.13 80.13 80.00 80.00 0.6K
10:21 80.00 80.00 80.00 80.00 0.1K
10:22 80.00 80.00 80.00 80.00 0.5K
10:23 80.05 80.07 80.00 80.07 0.1K
10:25 80.10 80.14 80.10 80.14 0.0K
10:26 80.06 80.14 80.06 80.14 0.4K
10:27 80.14 80.14 80.14 80.14 0.0K
10:28 80.12 80.12 80.00 80.00 1.1K
10:29 79.80 79.80 79.80 79.80 0.0K
10:30 79.88 79.88 79.88 79.88 1.0K
10:31 80.02 80.02 80.02 80.02 0.2K
10:32 80.02 80.02 80.02 80.02 0.2K
10:33 80.08 80.08 80.06 80.08 0.2K
10:34 79.94 79.94 79.80 79.80 0.3K
10:35 79.80 79.80 79.80 79.80 0.1K
10:36 79.79 79.79 79.56 79.56 0.2K
10:37 79.55 79.55 79.55 79.55 1.0K
10:38 79.50 79.50 79.30 79.30 0.3K
10:39 79.05 79.31 79.05 79.31 1.4K
10:40 79.36 79.39 79.23 79.39 0.1K
10:41 79.42 79.42 79.30 79.30 0.3K
10:43 79.35 79.35 79.35 79.35 0.0K
10:44 79.44 79.44 79.40 79.40 0.4K
10:45 79.44 79.44 79.44 79.44 0.1K
10:46 79.51 79.56 79.51 79.56 0.5K
10:47 79.56 79.56 79.56 79.56 0.0K
10:48 79.50 79.50 79.47 79.47 0.6K
10:49 79.38 79.38 79.29 79.29 0.8K
10:50 79.25 79.31 79.25 79.31 1.3K
10:51 79.47 79.47 79.38 79.38 1.2K
10:52 79.35 79.43 79.35 79.43 1.6K
10:53 79.35 79.46 79.31 79.38 0.2K
10:54 79.25 79.25 79.24 79.25 1.0K
10:55 79.22 79.31 79.22 79.31 1.0K
10:56 79.30 79.44 79.30 79.44 0.0K
10:57 79.36 79.40 79.33 79.40 0.4K
10:58 79.40 79.40 79.40 79.40 0.0K
10:59 79.40 79.40 79.31 79.31 0.1K
11:00 79.39 79.39 79.30 79.30 0.1K
11:01 79.34 79.34 79.25 79.33 0.2K
11:02 79.34 79.34 79.29 79.29 0.1K
11:03 79.49 79.49 79.49 79.49 0.1K
11:04 79.33 79.33 79.33 79.33 0.3K
11:05 79.28 79.28 79.28 79.28 0.0K
11:06 79.14 79.14 78.70 78.70 4.5K
11:07 78.82 79.19 78.49 78.53 4.9K
11:08 78.63 78.86 78.63 78.86 0.5K
11:09 78.86 79.07 78.86 78.86 0.4K
11:10 79.07 79.09 78.91 78.91 0.3K
11:11 78.49 78.72 78.46 78.72 10.6K
11:12 78.79 78.79 78.42 78.42 1.2K
11:13 78.39 78.64 78.39 78.64 25.7K
11:15 78.70 78.83 78.70 78.75 0.4K
11:16 78.51 78.51 78.50 78.50 1.0K
11:17 78.57 78.57 78.57 78.57 0.0K
11:18 78.73 78.73 78.73 78.73 0.0K
11:19 78.57 78.57 78.30 78.41 1.8K
11:20 78.41 78.48 78.23 78.23 0.2K
11:21 78.28 78.41 78.18 78.41 0.4K
11:22 78.43 78.55 78.43 78.55 0.5K
11:23 78.41 78.41 78.25 78.25 2.0K
11:24 78.35 78.35 78.35 78.35 0.0K
11:25 78.44 78.45 78.44 78.45 0.0K
11:26 78.37 78.37 78.37 78.37 0.2K
11:27 78.41 78.44 78.41 78.44 0.7K
11:28 78.44 78.44 78.37 78.37 0.3K
11:29 78.30 78.30 78.30 78.30 0.6K
11:30 78.29 78.29 78.29 78.29 0.0K
11:31 78.29 78.29 78.29 78.29 0.2K
11:32 78.29 78.29 78.25 78.25 0.1K
11:33 78.25 78.25 78.07 78.07 3.3K
11:34 78.29 78.29 78.29 78.29 0.2K
11:36 78.28 78.28 78.24 78.24 0.7K
11:37 78.25 78.25 78.10 78.10 0.4K
11:38 78.11 78.11 78.11 78.11 0.4K
11:39 78.12 78.12 78.12 78.12 0.1K
11:40 78.12 78.12 77.90 78.06 2.9K
11:41 77.97 78.13 77.97 78.13 2.4K
11:42 78.17 78.17 78.17 78.17 0.0K
11:43 78.15 78.36 78.13 78.36 0.7K
11:44 78.36 78.36 78.36 78.36 0.1K
11:45 78.36 78.36 78.36 78.36 0.1K
11:46 78.20 78.20 78.20 78.20 0.2K
11:47 78.20 78.33 78.20 78.29 2.0K
11:48 78.21 78.21 78.17 78.20 0.7K
11:49 78.22 78.37 78.22 78.35 1.1K
11:50 78.24 78.34 78.24 78.34 0.0K
11:51 78.25 78.37 78.25 78.37 3.5K
11:52 78.20 78.32 78.20 78.32 1.2K
11:53 78.29 78.30 78.29 78.30 0.6K
11:54 78.06 78.14 78.06 78.14 0.3K
11:55 78.14 78.14 78.14 78.14 0.0K
11:56 78.00 78.00 77.90 77.95 5.5K
11:57 77.95 78.00 77.95 78.00 0.1K
11:58 78.00 78.00 77.96 78.00 1.7K
11:59 78.00 78.00 78.00 78.00 0.1K
12:00 78.13 78.14 77.95 77.95 23.1K
12:01 78.28 78.28 78.11 78.11 1.3K
12:02 78.04 78.37 78.04 78.17 2.3K
12:03 77.95 77.95 77.89 77.90 1.4K
12:04 77.90 77.90 77.84 77.84 1.3K
12:05 77.80 77.94 77.71 77.94 2.3K
12:06 77.98 77.98 77.98 77.98 0.0K
12:07 77.90 77.90 77.62 77.62 0.6K
12:08 77.60 77.60 77.60 77.60 0.2K
12:09 77.58 77.59 77.31 77.48 2.7K
12:10 77.37 77.37 77.37 77.37 0.1K
12:11 77.30 77.52 77.30 77.52 0.8K
12:12 77.32 77.32 77.32 77.32 0.2K
12:14 77.50 77.50 77.50 77.50 0.0K
12:15 77.59 77.64 77.30 77.30 1.5K
12:16 77.38 77.41 77.37 77.41 0.6K
12:18 77.41 77.49 77.41 77.48 0.6K
12:19 77.53 77.53 77.51 77.51 0.3K
12:20 77.51 77.51 77.51 77.51 0.0K
12:21 77.53 77.53 77.53 77.53 0.3K
12:22 77.48 77.48 77.36 77.42 1.3K
12:23 77.45 77.45 77.45 77.45 0.1K
12:24 77.55 77.55 77.52 77.53 0.1K
12:25 77.52 77.52 77.52 77.52 0.1K
12:26 77.64 77.64 77.57 77.57 0.3K
12:27 77.57 77.57 77.53 77.53 0.3K
12:29 77.72 77.72 77.70 77.70 0.1K
12:30 77.59 77.69 77.53 77.69 0.4K
12:31 77.60 77.61 77.55 77.55 0.7K
12:32 77.53 77.56 77.53 77.56 0.5K
12:33 77.59 77.59 77.55 77.56 1.0K
12:34 77.47 77.47 77.40 77.45 0.6K
12:35 77.45 77.59 77.45 77.59 0.4K
12:36 77.50 77.50 77.50 77.50 0.0K
12:37 77.51 77.51 77.51 77.51 0.0K
12:39 77.51 77.69 77.45 77.69 3.2K
12:40 77.45 77.45 77.43 77.43 0.2K
12:41 77.30 77.30 77.15 77.15 4.2K
12:42 77.30 77.39 77.04 77.04 7.2K
12:43 77.04 77.18 77.04 77.18 0.7K
12:44 77.18 77.18 77.07 77.07 0.2K
12:45 77.04 77.24 77.04 77.15 0.3K
12:46 77.14 77.16 77.12 77.16 0.7K
12:47 77.17 77.17 77.14 77.16 0.3K
12:48 77.16 77.16 76.70 76.70 2.8K
12:49 76.83 76.89 76.73 76.89 1.8K
12:50 76.77 76.86 76.77 76.86 0.1K
12:51 76.88 77.30 76.88 77.30 4.0K
12:52 77.20 77.20 77.20 77.20 0.0K
12:53 77.43 77.43 77.20 77.20 1.0K
12:54 77.20 77.20 77.20 77.20 0.1K
12:55 77.07 77.07 77.07 77.07 0.4K
12:56 77.12 77.12 77.12 77.12 0.4K
12:57 77.32 77.32 77.14 77.14 0.4K
12:58 77.24 77.24 77.24 77.24 0.0K
12:59 77.28 77.28 77.10 77.10 0.5K
13:01 77.19 77.19 77.00 77.00 1.5K
13:02 76.91 76.99 76.78 76.99 0.5K
13:03 77.00 77.00 76.75 76.75 0.7K
13:04 76.81 76.98 76.81 76.98 0.2K
13:05 76.97 76.97 76.90 76.90 0.1K
13:06 76.90 76.90 76.90 76.90 0.1K
13:07 76.89 76.94 76.85 76.92 0.3K
13:08 76.83 76.97 76.83 76.97 3.4K
13:09 76.78 76.87 76.68 76.87 0.8K
13:10 76.93 76.96 76.93 76.96 0.0K
13:11 76.93 77.04 76.93 77.04 0.3K
13:12 77.03 77.03 76.98 76.98 0.4K
13:13 77.09 77.16 77.07 77.16 0.3K
13:14 77.20 77.31 77.20 77.31 1.1K
13:15 77.26 77.26 77.04 77.17 1.1K
13:16 77.11 77.11 77.11 77.11 0.2K
13:17 77.46 77.50 77.46 77.50 0.9K
13:18 77.68 77.73 77.30 77.31 0.8K
13:19 76.97 77.33 76.76 77.32 1.6K
13:20 77.20 77.24 77.06 77.06 1.0K
13:21 77.26 77.26 76.80 76.86 0.5K
13:22 76.87 77.27 76.75 77.25 26.3K
13:23 77.22 77.31 77.22 77.30 3.0K
13:24 77.29 77.35 77.00 77.04 2.7K
13:25 77.21 77.21 77.21 77.21 0.6K
13:26 77.24 77.43 77.24 77.43 0.3K
13:27 77.23 77.25 77.23 77.25 0.3K
13:28 77.34 77.34 77.25 77.30 0.2K
13:29 77.25 77.25 77.01 77.01 0.9K
13:30 77.01 77.06 76.95 77.04 0.4K
13:31 77.20 77.20 77.09 77.09 0.2K
13:32 77.21 77.21 77.21 77.21 0.5K
13:34 77.14 77.20 77.14 77.20 0.3K
13:35 77.23 77.23 77.10 77.10 1.4K
13:36 77.07 77.24 77.07 77.24 0.5K
13:37 76.89 77.24 76.89 77.24 2.1K
13:38 77.24 77.24 77.24 77.24 0.0K
13:39 77.19 77.23 77.19 77.19 0.5K
13:40 77.06 77.06 77.06 77.06 0.6K
13:41 77.00 77.16 77.00 77.16 0.4K
13:42 77.30 77.31 77.30 77.31 0.0K
13:43 77.32 77.32 77.28 77.28 0.1K
13:44 77.39 77.42 77.26 77.42 0.4K
13:45 77.42 77.42 77.32 77.32 0.2K
13:46 77.39 77.43 77.32 77.32 0.4K
13:47 77.30 77.39 77.23 77.39 1.1K
13:48 77.38 77.38 77.38 77.38 0.1K
13:49 77.23 77.23 77.16 77.16 0.1K
13:50 77.16 77.16 77.16 77.16 0.3K
13:51 77.25 77.40 77.25 77.40 0.1K
13:52 77.40 77.40 77.40 77.40 0.1K
13:53 77.38 77.41 77.29 77.41 1.1K
13:54 77.23 77.23 77.23 77.23 0.0K
13:55 77.17 77.17 77.13 77.13 0.1K
13:56 77.20 77.21 77.03 77.03 8.6K
13:57 77.13 77.13 77.13 77.13 0.2K
13:58 77.20 77.20 77.20 77.20 0.2K
13:59 77.20 77.20 77.20 77.20 1.2K
14:00 77.13 77.13 77.00 77.00 1.2K
14:01 76.93 77.12 76.93 77.12 1.8K
14:02 77.13 77.13 76.96 76.96 0.3K
14:03 77.11 77.11 77.11 77.11 0.0K
14:04 77.03 77.03 77.03 77.03 0.5K
14:05 77.03 77.03 76.90 76.96 1.6K
14:06 77.01 77.01 76.80 76.85 1.0K
14:07 76.84 76.92 76.84 76.92 0.2K
14:08 76.95 76.95 76.84 76.84 0.5K
14:09 77.05 77.05 76.80 76.80 4.2K
14:10 76.97 76.97 76.97 76.97 0.0K
14:11 77.12 77.12 76.97 76.97 0.5K
14:12 76.91 76.96 76.91 76.96 0.0K
14:13 76.85 76.87 76.84 76.87 0.2K
14:14 77.03 77.03 76.98 76.98 0.8K
14:15 76.90 77.01 76.90 77.01 0.7K
14:16 77.24 77.33 77.16 77.33 0.7K
14:17 77.32 77.32 77.32 77.32 0.0K
14:19 77.49 77.49 77.46 77.46 0.6K
14:20 77.59 77.69 77.59 77.69 0.4K
14:21 77.67 77.79 77.51 77.51 0.7K
14:22 77.64 77.77 77.64 77.77 0.9K
14:23 77.79 77.79 77.51 77.51 0.4K
14:24 77.59 77.59 77.42 77.47 0.8K
14:25 77.50 77.58 77.29 77.29 6.3K
14:26 77.22 77.22 76.92 77.07 3.2K
14:27 77.04 77.12 77.04 77.07 1.9K
14:28 77.01 77.09 76.89 77.09 1.0K
14:29 77.07 77.09 76.93 76.93 1.7K
14:30 77.04 77.24 77.04 77.23 0.4K
14:31 77.30 77.47 77.27 77.39 0.2K
14:32 77.17 77.29 77.17 77.29 0.7K
14:33 77.39 77.43 77.39 77.43 0.3K
14:34 77.46 77.46 77.46 77.46 0.0K
14:35 77.63 77.67 77.63 77.66 0.1K
14:36 77.65 77.67 77.65 77.67 0.2K
14:37 77.71 77.83 77.63 77.83 0.7K
14:38 77.80 78.10 77.73 78.10 2.1K
14:39 78.12 78.25 78.12 78.15 0.4K
14:40 78.19 78.33 78.15 78.33 1.2K
14:41 78.13 78.22 78.10 78.10 1.4K
14:42 78.12 78.20 78.12 78.20 0.8K
14:43 78.37 78.40 78.27 78.40 1.1K
14:44 78.50 78.50 78.39 78.43 1.6K
14:45 78.49 78.49 78.29 78.34 0.3K
14:46 78.31 78.31 78.00 78.14 1.4K
14:47 78.10 78.15 78.10 78.13 0.7K
14:48 77.96 78.03 77.96 78.03 0.1K
14:49 78.03 78.11 78.00 78.10 7.6K
14:50 78.13 78.21 78.11 78.11 0.9K
14:51 78.11 78.11 78.09 78.09 0.7K
14:52 78.09 78.25 78.09 78.25 2.3K
14:53 78.18 78.28 78.14 78.14 0.6K
14:54 78.22 78.23 78.22 78.23 0.4K
14:55 78.14 78.30 78.14 78.23 0.2K
14:56 78.12 78.12 77.91 77.91 2.4K
14:57 77.90 77.92 77.82 77.92 0.5K
14:58 77.92 78.01 77.92 77.99 0.4K
14:59 77.92 78.05 77.92 78.04 1.3K
15:00 78.03 78.06 78.03 78.04 0.2K
15:01 78.13 78.13 78.11 78.11 0.1K
15:02 78.10 78.10 77.93 77.93 1.6K
15:03 78.57 78.57 78.03 78.03 8.2K
15:04 78.11 78.23 77.97 78.02 0.2K
15:05 77.98 78.17 77.95 77.95 1.0K
15:06 78.05 78.08 78.05 78.08 0.2K
15:07 78.07 78.09 78.01 78.01 0.8K
15:08 78.07 78.07 78.00 78.00 0.0K
15:09 77.99 78.24 77.99 78.16 1.3K
15:10 78.41 78.41 78.13 78.40 0.8K
15:11 78.40 78.40 78.31 78.31 0.5K
15:12 78.31 78.34 78.31 78.34 0.2K
15:13 78.16 78.25 78.16 78.25 0.3K
15:14 78.25 78.25 78.22 78.25 0.2K
15:15 78.22 78.24 78.22 78.24 0.6K
15:16 78.24 78.24 78.22 78.24 2.4K
15:18 78.24 78.24 78.11 78.11 0.7K
15:19 78.11 78.22 78.11 78.22 0.3K
15:20 78.21 78.21 77.69 77.69 8.1K
15:21 77.70 78.05 77.69 77.69 6.7K
15:22 78.04 78.04 78.04 78.04 0.1K
15:23 78.04 78.10 77.79 77.79 0.2K
15:24 77.79 77.79 77.74 77.74 8.0K
15:25 77.74 77.80 77.64 77.64 1.5K
15:26 77.64 77.80 77.00 77.76 1.4K
15:27 77.76 77.80 76.99 76.99 4.8K
15:28 76.99 78.04 76.99 78.04 2.4K
15:29 78.20 78.20 76.15 77.39 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available