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 76.01 76.01 76.01 76.01 0.7K
09:15 76.25 76.54 76.25 76.54 0.4K
09:16 76.32 77.23 76.32 77.23 4.2K
09:17 76.81 76.81 76.61 76.61 10.2K
09:18 76.68 76.70 76.59 76.68 0.7K
09:19 76.49 76.78 76.49 76.78 1.3K
09:20 76.66 76.81 76.65 76.81 0.7K
09:21 76.69 76.79 76.69 76.79 0.2K
09:22 77.00 77.00 76.58 76.58 2.1K
09:23 76.48 76.48 76.03 76.24 1.7K
09:24 76.22 76.33 76.14 76.15 1.2K
09:25 76.01 76.10 75.90 75.92 6.7K
09:26 75.84 75.86 75.73 75.86 0.9K
09:27 76.30 76.30 75.94 75.94 3.3K
09:28 75.79 75.79 75.49 75.52 0.9K
09:29 75.32 75.40 75.12 75.20 2.1K
09:30 75.00 75.09 74.89 75.00 3.3K
09:31 75.09 75.10 74.99 75.10 1.4K
09:32 74.92 75.01 74.92 75.00 0.3K
09:33 75.01 75.01 74.98 74.98 0.3K
09:34 74.98 74.98 74.89 74.97 0.0K
09:35 74.90 75.11 74.45 74.45 4.9K
09:36 74.64 74.99 74.64 74.99 0.4K
09:37 75.05 75.21 74.94 75.15 2.2K
09:38 75.17 75.38 75.17 75.38 0.5K
09:39 75.33 75.33 74.97 75.00 1.0K
09:40 75.00 75.00 74.67 74.67 0.6K
09:41 74.71 74.89 74.68 74.89 1.4K
09:42 74.92 75.14 74.83 74.83 1.2K
09:43 74.95 74.97 74.94 74.96 6.7K
09:44 74.81 74.90 74.75 74.75 0.2K
09:45 74.88 74.88 74.59 74.66 1.4K
09:46 74.52 74.52 74.51 74.51 0.0K
09:47 74.45 74.45 74.40 74.40 0.5K
09:48 74.50 74.68 74.50 74.68 2.7K
09:49 74.20 74.57 74.20 74.57 1.6K
09:50 74.41 74.57 74.40 74.57 0.2K
09:51 74.57 75.00 74.57 75.00 6.5K
09:52 74.82 75.19 74.82 74.82 0.4K
09:53 74.85 74.85 74.59 74.76 0.5K
09:54 74.62 74.76 74.36 74.42 0.9K
09:55 74.44 74.44 74.34 74.34 0.1K
09:56 74.36 74.37 74.26 74.37 0.3K
09:57 74.43 74.56 74.43 74.56 1.9K
09:58 74.62 74.62 74.58 74.58 0.1K
09:59 74.58 74.82 74.36 74.38 0.7K
10:00 74.57 74.61 74.48 74.48 0.2K
10:01 74.75 74.75 74.67 74.67 0.2K
10:02 74.61 74.77 74.61 74.64 1.1K
10:03 74.70 74.73 74.60 74.63 0.2K
10:04 74.73 74.73 74.61 74.61 0.1K
10:05 74.61 74.75 74.61 74.75 0.6K
10:06 74.60 74.60 74.46 74.50 0.2K
10:07 74.35 74.35 74.25 74.35 0.8K
10:08 74.35 74.35 74.00 74.06 3.6K
10:09 74.06 74.11 74.02 74.02 1.8K
10:10 74.23 74.23 74.15 74.15 0.2K
10:11 74.01 74.15 74.00 74.15 2.6K
10:12 74.00 74.13 73.99 74.13 0.2K
10:13 73.84 74.09 73.84 74.09 0.3K
10:14 73.88 73.99 73.84 73.99 0.6K
10:15 73.97 73.97 73.89 73.90 0.2K
10:16 74.01 74.46 74.01 74.15 1.8K
10:17 74.34 74.34 74.34 74.34 0.5K
10:18 74.28 74.54 74.28 74.52 0.3K
10:19 74.30 74.32 74.30 74.32 0.1K
10:20 74.23 74.23 74.01 74.01 0.2K
10:21 74.17 74.17 74.17 74.17 0.0K
10:22 73.95 73.95 73.77 73.77 1.0K
10:23 73.93 73.93 73.76 73.93 0.6K
10:24 73.93 73.98 73.55 73.55 8.0K
10:25 73.76 73.76 73.66 73.66 0.1K
10:26 73.69 73.69 73.56 73.56 0.3K
10:27 73.50 73.56 73.46 73.56 2.7K
10:28 73.61 73.61 73.61 73.61 0.1K
10:29 73.66 73.66 73.61 73.66 0.0K
10:30 73.73 73.78 73.67 73.77 0.3K
10:31 73.77 73.78 73.77 73.78 0.1K
10:32 73.78 73.79 73.78 73.79 1.0K
10:34 73.76 73.76 73.76 73.76 0.1K
10:35 73.76 73.76 73.71 73.71 0.6K
10:37 74.01 74.01 74.01 74.01 0.1K
10:38 73.92 74.10 73.81 74.10 0.3K
10:39 74.11 74.11 74.03 74.10 0.4K
10:40 74.74 74.77 74.74 74.75 25.9K
10:41 74.76 74.88 74.76 74.88 0.3K
10:42 74.81 74.81 74.81 74.81 0.1K
10:43 74.94 74.94 74.94 74.94 0.2K
10:44 74.81 74.81 74.74 74.74 0.5K
10:45 74.73 74.73 74.73 74.73 0.1K
10:46 74.51 74.83 74.51 74.83 0.8K
10:48 74.80 74.80 74.80 74.80 0.0K
10:49 74.81 74.81 74.71 74.71 0.1K
10:50 74.60 74.78 74.54 74.78 2.7K
10:51 74.82 74.82 74.82 74.82 0.5K
10:52 74.75 74.75 74.75 74.75 1.6K
10:53 74.67 75.27 74.67 74.97 25.9K
10:54 74.94 74.94 74.94 74.94 0.1K
10:55 74.97 75.00 74.97 75.00 0.5K
10:56 75.00 75.00 74.63 74.63 0.7K
10:57 74.75 74.93 74.75 74.93 0.3K
10:58 74.83 74.90 74.83 74.86 0.7K
10:59 74.86 74.86 74.86 74.86 0.2K
11:00 74.70 74.70 74.70 74.70 0.0K
11:02 74.70 74.70 74.70 74.70 0.4K
11:03 74.70 74.72 74.51 74.51 0.9K
11:04 74.50 74.50 74.50 74.50 0.3K
11:05 74.50 74.58 74.50 74.58 0.5K
11:06 74.57 74.57 74.50 74.50 0.0K
11:07 74.40 74.40 74.37 74.37 0.8K
11:08 74.36 74.39 74.36 74.39 0.6K
11:09 74.30 74.30 74.21 74.21 0.0K
11:10 74.07 74.26 74.07 74.26 0.3K
11:11 74.28 74.28 74.21 74.21 0.3K
11:12 74.11 74.11 74.06 74.06 0.1K
11:13 74.05 74.05 74.05 74.05 0.8K
11:14 74.13 74.16 74.13 74.13 1.7K
11:15 74.16 74.16 74.16 74.16 0.1K
11:16 74.16 74.16 74.16 74.16 0.1K
11:17 74.30 74.50 74.30 74.50 5.0K
11:18 74.74 74.75 74.53 74.75 5.3K
11:19 75.05 75.50 75.05 75.16 5.3K
11:20 75.00 75.00 74.90 75.00 0.6K
11:22 75.34 75.34 74.66 74.93 1.9K
11:23 74.72 74.72 74.62 74.65 1.1K
11:24 74.65 74.65 74.65 74.65 0.0K
11:26 74.65 74.65 74.65 74.65 0.0K
11:27 74.60 74.60 74.40 74.40 0.6K
11:28 74.50 74.50 74.01 74.01 8.2K
11:29 74.51 74.53 74.30 74.45 7.9K
11:30 74.44 74.44 74.24 74.24 3.6K
11:31 74.17 74.17 74.17 74.17 0.0K
11:32 74.21 74.38 74.21 74.38 0.4K
11:33 74.28 74.31 74.08 74.08 1.3K
11:36 74.15 74.15 74.08 74.08 0.1K
11:37 74.06 74.06 74.02 74.02 0.7K
11:38 73.91 73.91 73.91 73.91 0.1K
11:39 74.04 74.04 74.00 74.00 0.3K
11:40 73.93 73.93 73.79 73.79 0.9K
11:41 73.95 74.25 73.95 74.25 2.5K
11:42 74.43 74.43 74.40 74.40 0.4K
11:43 74.43 74.55 74.43 74.53 2.4K
11:44 74.62 74.62 74.50 74.50 7.8K
11:45 75.14 75.16 75.05 75.05 4.7K
11:46 75.00 75.09 75.00 75.09 8.9K
11:47 75.00 75.00 74.71 74.71 4.2K
11:48 74.84 75.00 74.84 74.99 0.6K
11:49 74.99 74.99 74.99 74.99 0.0K
11:50 74.85 74.85 74.85 74.85 0.0K
11:51 75.05 75.05 74.85 74.85 4.0K
11:52 74.85 74.85 74.48 74.58 7.3K
11:53 74.79 75.00 74.79 75.00 0.5K
11:54 75.00 75.00 74.80 74.91 3.1K
11:55 74.91 74.91 74.81 74.81 0.2K
11:56 74.82 74.82 74.80 74.80 0.2K
11:59 74.80 74.91 74.80 74.91 0.4K
12:00 74.88 74.88 74.88 74.88 0.4K
12:01 74.97 74.97 74.81 74.81 0.1K
12:02 74.81 74.81 74.59 74.59 3.5K
12:03 74.37 74.49 74.37 74.49 0.6K
12:04 74.34 74.34 74.23 74.24 1.5K
12:05 74.31 74.31 74.26 74.26 0.7K
12:06 74.00 74.34 74.00 74.34 1.0K
12:07 74.34 74.34 74.30 74.34 1.3K
12:08 74.45 74.66 74.45 74.66 0.1K
12:09 74.65 74.65 74.59 74.59 0.1K
12:10 74.77 74.77 74.77 74.77 0.1K
12:11 74.62 74.62 74.56 74.61 0.4K
12:12 74.55 74.77 74.55 74.77 0.1K
12:14 74.62 74.62 74.62 74.62 0.1K
12:15 74.76 74.76 74.76 74.76 0.0K
12:16 74.76 74.76 74.76 74.76 0.0K
12:18 74.78 74.85 74.78 74.85 0.3K
12:19 74.83 74.83 74.76 74.76 1.5K
12:21 74.54 74.97 74.54 74.97 0.9K
12:22 74.99 74.99 74.99 74.99 0.1K
12:23 74.65 74.84 74.65 74.84 0.6K
12:25 74.79 74.79 74.79 74.79 0.2K
12:26 74.90 74.90 74.89 74.90 0.0K
12:27 74.90 74.90 74.90 74.90 0.1K
12:28 74.95 74.95 74.95 74.95 0.1K
12:29 74.80 74.80 74.80 74.80 0.0K
12:30 74.80 74.90 74.80 74.90 0.1K
12:31 74.90 74.90 74.90 74.90 0.0K
12:32 74.91 74.92 74.91 74.91 0.3K
12:33 74.56 74.67 74.56 74.67 2.3K
12:34 74.66 74.67 74.63 74.63 0.5K
12:35 74.68 74.68 74.68 74.68 0.0K
12:36 74.64 74.64 74.56 74.59 0.2K
12:37 74.68 74.70 74.61 74.69 5.8K
12:38 74.70 74.70 74.62 74.62 0.4K
12:40 74.50 74.50 74.34 74.34 0.2K
12:41 74.40 74.40 74.40 74.40 0.1K
12:42 74.40 74.40 74.20 74.20 0.5K
12:43 74.20 74.20 74.20 74.20 0.1K
12:44 74.31 74.31 74.31 74.31 0.0K
12:45 74.30 74.34 74.30 74.34 0.5K
12:46 74.34 74.41 74.23 74.23 0.4K
12:47 74.35 74.35 74.35 74.35 0.1K
12:48 74.34 74.34 74.34 74.34 0.0K
12:49 74.41 74.41 74.41 74.41 0.6K
12:50 74.37 74.43 74.35 74.35 0.2K
12:51 74.37 74.37 74.37 74.37 0.2K
12:52 74.40 74.40 74.26 74.26 0.1K
12:53 74.24 74.24 74.23 74.23 0.4K
12:54 74.49 74.49 74.49 74.49 0.3K
12:55 74.37 74.45 74.37 74.44 0.2K
12:56 74.43 74.43 74.23 74.23 0.3K
12:57 74.23 74.23 74.23 74.23 0.1K
12:58 74.27 74.27 74.27 74.27 0.0K
13:00 74.27 74.33 74.27 74.33 0.2K
13:02 74.41 74.41 74.41 74.41 0.1K
13:03 74.55 74.55 74.55 74.55 0.1K
13:05 74.51 74.58 74.51 74.58 0.3K
13:06 74.58 74.58 74.58 74.58 0.0K
13:07 74.54 74.54 74.41 74.41 0.2K
13:08 74.55 74.57 74.55 74.57 0.1K
13:10 74.06 74.29 74.06 74.29 7.4K
13:11 74.31 74.31 74.31 74.31 0.3K
13:12 74.29 74.29 74.08 74.21 0.4K
13:13 74.24 74.36 74.24 74.36 0.2K
13:14 74.35 74.35 74.34 74.34 0.0K
13:16 74.33 74.36 74.33 74.36 0.3K
13:17 74.29 74.31 74.29 74.31 0.3K
13:18 74.31 74.31 74.21 74.21 0.1K
13:19 74.30 74.30 74.30 74.30 0.2K
13:20 74.20 74.20 74.20 74.20 0.0K
13:22 74.16 74.16 74.16 74.16 0.2K
13:23 74.29 74.29 74.29 74.29 0.2K
13:24 74.22 74.22 74.22 74.22 0.0K
13:25 74.25 74.25 74.23 74.23 0.3K
13:26 74.23 74.23 74.20 74.20 0.4K
13:27 74.35 74.35 74.32 74.32 0.3K
13:28 74.30 74.30 74.20 74.20 0.1K
13:29 74.20 74.28 74.20 74.28 0.2K
13:30 74.20 74.20 74.20 74.20 0.1K
13:31 74.16 74.16 74.16 74.16 0.0K
13:32 74.17 74.17 74.00 74.00 2.7K
13:33 74.10 74.16 74.10 74.16 0.4K
13:34 74.16 74.40 74.16 74.40 0.9K
13:35 74.40 74.40 74.36 74.36 0.3K
13:36 74.39 74.43 74.39 74.43 0.2K
13:37 74.37 74.37 74.25 74.25 0.2K
13:39 74.35 74.35 74.25 74.25 0.3K
13:41 74.40 74.40 74.40 74.40 0.2K
13:42 74.38 74.38 74.38 74.38 0.1K
13:44 74.59 74.69 74.59 74.64 1.3K
13:47 74.53 74.68 74.53 74.68 1.6K
13:48 74.68 74.73 74.68 74.73 5.2K
13:49 74.87 74.87 74.80 74.87 0.1K
13:50 74.87 74.87 74.70 74.70 15.5K
13:51 74.49 74.49 74.49 74.49 0.3K
13:52 74.42 74.49 74.42 74.48 1.8K
13:53 74.36 74.37 74.25 74.25 2.4K
13:54 74.33 74.54 74.33 74.54 14.9K
13:55 74.65 74.70 74.58 74.58 0.2K
13:56 74.36 74.55 74.36 74.50 0.3K
13:57 74.52 74.52 74.52 74.52 0.6K
13:58 74.53 74.53 74.28 74.43 5.5K
13:59 74.42 74.42 74.42 74.42 0.4K
14:00 74.54 74.54 74.39 74.49 1.3K
14:01 74.42 74.42 74.42 74.42 0.4K
14:02 74.57 74.57 74.57 74.57 0.3K
14:03 74.53 74.53 74.53 74.53 0.2K
14:05 74.55 74.55 74.27 74.47 5.2K
14:06 74.42 74.42 74.42 74.42 0.5K
14:07 74.38 74.49 74.38 74.49 1.9K
14:09 74.49 74.49 74.42 74.42 0.0K
14:10 74.49 74.64 74.49 74.54 0.6K
14:11 74.60 74.60 74.60 74.60 0.3K
14:12 74.60 74.62 74.60 74.62 0.1K
14:13 74.62 74.62 74.59 74.59 2.4K
14:14 74.58 74.58 74.50 74.50 0.2K
14:15 74.59 74.59 74.50 74.50 0.3K
14:16 74.59 74.69 74.59 74.69 0.3K
14:17 74.70 74.70 74.50 74.50 5.1K
14:19 74.59 74.59 74.59 74.59 0.1K
14:20 74.59 74.60 74.59 74.60 0.2K
14:22 74.69 74.69 74.67 74.69 0.2K
14:23 74.81 74.87 74.81 74.87 3.9K
14:24 74.87 74.87 74.87 74.87 0.2K
14:25 74.87 75.00 74.87 74.93 1.3K
14:26 74.87 74.90 74.87 74.90 0.3K
14:27 74.90 74.90 74.90 74.90 0.1K
14:28 74.85 74.89 74.85 74.88 2.0K
14:29 74.88 74.89 74.88 74.89 0.0K
14:30 75.00 75.05 75.00 75.05 4.3K
14:31 75.05 75.05 74.87 74.90 0.3K
14:32 74.81 74.90 74.81 74.90 0.0K
14:33 74.91 74.91 74.90 74.90 5.2K
14:34 74.87 74.90 74.87 74.90 0.5K
14:35 74.91 74.91 74.91 74.91 0.3K
14:37 74.91 74.91 74.87 74.87 0.1K
14:38 74.91 74.91 74.91 74.91 0.0K
14:39 74.91 74.92 74.90 74.92 1.4K
14:40 74.99 75.00 74.99 75.00 0.2K
14:41 74.97 74.97 74.97 74.97 0.0K
14:42 74.88 74.95 74.88 74.95 0.0K
14:43 74.99 74.99 74.99 74.99 0.1K
14:44 74.99 75.08 74.99 75.00 32.2K
14:45 74.99 75.00 74.99 75.00 1.4K
14:46 74.94 74.94 74.92 74.92 1.3K
14:47 74.83 74.99 74.70 74.70 2.2K
14:48 74.60 74.60 74.60 74.60 0.2K
14:49 74.76 74.76 74.76 74.76 9.3K
14:50 74.84 74.91 74.84 74.91 0.8K
14:51 74.91 74.95 74.91 74.94 0.2K
14:52 74.96 74.96 74.95 74.96 1.9K
14:53 74.96 74.99 74.93 74.93 3.6K
14:54 74.81 74.92 74.81 74.92 0.0K
14:55 74.99 74.99 74.85 74.85 5.1K
14:56 74.94 74.94 74.64 74.64 0.4K
14:57 74.84 74.84 74.84 74.84 0.1K
14:59 74.77 74.90 74.77 74.90 0.2K
15:00 75.00 75.10 75.00 75.00 0.7K
15:01 75.00 75.03 75.00 75.02 3.6K
15:02 75.10 75.10 74.93 74.93 2.1K
15:03 74.93 75.00 74.93 75.00 0.0K
15:04 74.95 75.00 74.95 75.00 0.1K
15:05 75.00 75.00 74.91 74.91 0.7K
15:06 74.91 74.94 74.91 74.94 0.5K
15:08 74.93 74.93 74.92 74.92 0.3K
15:09 74.99 74.99 74.92 74.99 0.2K
15:10 75.00 75.24 75.00 75.02 2.4K
15:11 75.12 75.12 75.00 75.12 0.2K
15:12 75.12 75.19 75.12 75.19 0.2K
15:13 75.01 75.05 75.00 75.00 7.7K
15:14 75.00 75.00 75.00 75.00 0.0K
15:15 75.04 75.21 75.04 75.15 1.9K
15:16 75.10 75.39 75.10 75.16 2.5K
15:17 75.39 75.39 75.39 75.39 0.0K
15:18 75.50 75.83 75.50 75.83 3.0K
15:19 75.83 75.83 75.59 75.59 2.2K
15:20 75.54 75.67 75.54 75.67 1.9K
15:21 75.55 75.55 75.55 75.55 0.0K
15:22 75.60 75.74 75.55 75.55 1.5K
15:23 75.56 75.69 75.56 75.69 0.5K
15:24 75.74 75.74 75.66 75.66 0.3K
15:25 75.89 75.89 75.66 75.66 0.6K
15:26 75.66 75.66 75.66 75.66 2.2K
15:27 75.66 75.95 75.66 75.95 2.0K
15:28 75.69 75.95 75.69 75.79 2.7K
15:29 75.78 75.78 75.26 75.26 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available