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 77.43 77.43 77.43 77.43 0.6K
09:15 77.50 78.85 77.50 78.85 3.9K
09:16 78.82 78.82 77.85 77.85 0.7K
09:17 77.94 78.47 77.94 78.38 1.1K
09:18 78.40 78.40 77.80 78.13 1.2K
09:19 77.83 77.96 77.78 77.81 0.5K
09:20 77.83 77.83 77.83 77.83 0.0K
09:21 77.88 78.08 77.66 77.68 1.2K
09:22 77.61 77.87 77.60 77.63 1.8K
09:23 77.75 77.76 77.67 77.76 0.9K
09:24 77.76 77.76 77.56 77.73 1.6K
09:25 77.68 77.69 77.66 77.69 0.4K
09:26 77.69 78.01 77.54 77.75 4.6K
09:27 77.84 77.98 77.83 77.98 0.5K
09:28 78.03 78.05 77.79 78.05 1.0K
09:29 77.53 77.53 77.25 77.41 0.8K
09:30 77.65 77.92 77.57 77.61 0.7K
09:31 77.74 77.74 77.74 77.74 0.6K
09:32 77.97 78.09 77.84 77.84 0.3K
09:33 78.21 78.21 78.01 78.01 0.4K
09:34 78.18 78.50 78.18 78.50 0.4K
09:35 78.51 78.75 78.50 78.57 0.7K
09:36 78.75 78.75 78.67 78.73 2.4K
09:37 78.64 78.72 78.64 78.72 1.1K
09:38 78.88 78.88 78.70 78.80 0.5K
09:39 78.84 79.17 78.84 79.17 1.9K
09:40 79.66 79.79 79.23 79.79 5.7K
09:41 79.47 79.74 79.47 79.73 0.6K
09:42 79.51 79.51 79.20 79.30 4.5K
09:43 79.25 79.73 79.25 79.57 2.2K
09:44 79.57 79.57 79.42 79.42 0.3K
09:45 79.42 79.42 79.42 79.42 0.4K
09:46 79.43 79.43 79.16 79.16 3.6K
09:47 79.23 79.23 79.19 79.22 0.4K
09:48 79.22 79.48 79.22 79.31 1.9K
09:49 79.64 79.64 79.36 79.58 2.8K
09:50 79.47 79.70 79.47 79.70 2.4K
09:51 79.76 79.82 79.76 79.82 1.0K
09:52 79.99 80.28 79.99 80.28 1.3K
09:53 80.12 80.47 80.12 80.47 0.4K
09:54 81.25 81.25 80.57 80.60 10.0K
09:55 80.61 80.88 80.60 80.88 2.1K
09:56 80.87 80.87 80.16 80.16 9.2K
09:57 80.39 80.39 80.39 80.39 0.3K
09:58 80.39 80.39 80.26 80.26 0.8K
09:59 80.28 80.69 80.28 80.59 7.6K
10:00 80.65 80.78 80.65 80.74 1.1K
10:01 80.79 80.79 80.64 80.75 1.5K
10:02 80.78 80.78 80.47 80.60 5.7K
10:03 80.47 80.58 80.45 80.58 1.3K
10:04 80.58 80.62 80.56 80.59 1.4K
10:05 80.49 80.60 80.27 80.60 8.0K
10:06 80.53 80.53 80.35 80.44 2.3K
10:07 80.86 80.86 80.65 80.65 1.4K
10:08 80.65 80.76 80.65 80.75 0.2K
10:09 80.70 81.00 80.70 80.99 2.2K
10:10 80.99 81.00 80.88 80.88 3.1K
10:11 80.88 81.07 80.82 80.82 1.2K
10:12 81.03 81.20 81.03 81.20 0.2K
10:13 81.20 81.20 81.20 81.20 1.1K
10:14 81.08 81.22 80.97 80.97 0.2K
10:15 80.97 81.05 80.81 80.91 3.8K
10:16 81.01 81.18 81.01 81.18 0.5K
10:17 80.92 81.13 80.80 80.80 3.1K
10:18 80.92 81.23 80.92 81.23 0.6K
10:19 81.36 81.39 81.11 81.26 3.8K
10:20 81.26 81.26 81.13 81.13 0.2K
10:21 81.02 81.02 81.02 81.02 0.0K
10:22 81.09 81.09 80.92 80.92 0.2K
10:23 81.14 81.17 81.00 81.17 0.9K
10:24 81.00 81.03 80.86 81.02 3.5K
10:25 80.98 80.98 80.86 80.86 0.5K
10:26 80.80 80.89 80.80 80.89 0.1K
10:27 80.74 80.80 80.72 80.72 31.8K
10:28 80.85 80.99 80.85 80.99 2.3K
10:29 80.97 81.03 80.80 81.03 7.0K
10:30 81.03 81.03 81.02 81.02 0.5K
10:31 81.20 81.20 81.19 81.19 0.1K
10:32 81.22 81.22 81.11 81.22 2.4K
10:33 81.26 81.35 81.26 81.33 0.2K
10:34 81.40 81.50 81.10 81.10 8.0K
10:36 81.14 81.14 81.14 81.14 0.0K
10:37 81.10 81.24 81.10 81.11 0.1K
10:38 81.25 81.25 81.10 81.13 0.7K
10:39 81.00 81.19 81.00 81.19 0.4K
10:40 81.17 81.17 81.01 81.15 2.2K
10:41 81.15 81.15 81.15 81.15 0.3K
10:42 81.32 81.32 81.32 81.32 0.7K
10:43 81.40 81.49 81.40 81.49 5.3K
10:44 81.49 81.49 81.47 81.47 0.1K
10:45 81.20 81.36 81.20 81.23 0.6K
10:46 81.23 81.23 81.15 81.15 0.0K
10:47 81.35 81.47 81.34 81.34 1.2K
10:48 81.29 81.41 81.29 81.41 0.2K
10:49 81.41 81.41 81.10 81.10 0.4K
10:50 81.10 81.10 81.00 81.00 0.2K
10:52 81.09 81.19 81.00 81.00 0.4K
10:53 81.00 81.00 80.89 80.89 0.1K
10:54 81.05 81.05 81.02 81.02 0.0K
10:55 81.02 81.02 81.02 81.02 0.0K
10:56 81.09 81.10 80.96 81.10 0.4K
10:57 81.08 81.25 81.08 81.25 4.7K
10:58 81.14 81.14 81.09 81.09 0.1K
10:59 81.08 81.30 81.08 81.27 0.5K
11:00 81.27 81.27 81.11 81.21 0.6K
11:01 81.23 81.23 81.23 81.23 0.0K
11:02 81.34 81.34 80.94 81.19 0.5K
11:03 80.72 80.99 80.72 80.99 6.4K
11:04 81.05 81.05 81.01 81.01 0.0K
11:05 80.98 81.00 80.90 80.90 4.7K
11:06 81.09 81.18 81.09 81.18 0.1K
11:07 81.19 81.36 81.19 81.36 6.6K
11:08 81.28 81.36 81.28 81.36 0.2K
11:09 81.36 81.36 81.19 81.19 0.2K
11:10 81.00 81.18 80.94 81.18 0.5K
11:11 81.19 81.20 81.19 81.20 0.6K
11:12 81.18 81.18 81.18 81.18 0.0K
11:13 81.00 81.00 80.96 80.96 0.2K
11:14 80.74 81.14 80.74 81.14 0.2K
11:15 81.00 81.00 81.00 81.00 2.0K
11:16 81.18 81.18 81.18 81.18 0.0K
11:17 81.10 81.18 81.04 81.18 0.7K
11:18 81.15 81.15 80.98 80.98 1.1K
11:19 81.00 81.00 81.00 81.00 3.1K
11:20 80.90 81.09 80.90 81.00 1.1K
11:21 80.93 81.01 80.90 81.01 1.0K
11:22 81.01 81.04 81.01 81.04 0.4K
11:23 81.36 81.36 81.11 81.11 3.4K
11:24 81.24 81.27 81.24 81.27 0.1K
11:25 81.28 81.28 81.14 81.14 0.1K
11:26 81.07 81.07 81.07 81.07 0.0K
11:27 81.48 81.49 81.48 81.49 7.6K
11:28 81.66 82.25 81.66 82.08 13.0K
11:29 82.15 82.76 82.15 82.76 34.6K
11:30 82.92 82.92 82.40 82.51 1.2K
11:31 82.60 82.80 82.60 82.74 1.4K
11:32 82.73 82.73 82.51 82.51 1.1K
11:33 82.50 82.66 82.35 82.35 0.2K
11:34 82.10 82.10 82.00 82.00 12.1K
11:35 81.85 82.25 81.85 82.07 5.4K
11:36 82.07 82.79 82.07 82.09 2.7K
11:37 82.02 82.29 82.02 82.29 0.5K
11:38 82.15 82.15 82.04 82.04 0.4K
11:39 82.05 82.11 82.04 82.10 1.8K
11:40 81.98 82.08 81.95 82.08 0.2K
11:41 81.93 81.93 81.85 81.85 0.5K
11:42 82.00 82.00 82.00 82.00 0.1K
11:43 81.99 82.00 81.99 82.00 0.1K
11:44 82.00 82.00 82.00 82.00 0.0K
11:45 82.00 82.11 81.99 81.99 1.0K
11:46 81.93 81.96 81.90 81.90 0.2K
11:47 81.90 81.90 81.77 81.77 0.5K
11:48 80.91 81.48 80.91 81.00 16.0K
11:49 81.20 81.27 81.00 81.00 0.3K
11:50 81.29 81.29 81.29 81.29 1.9K
11:51 81.31 81.49 81.31 81.49 0.9K
11:52 81.32 81.39 81.29 81.38 0.1K
11:53 81.44 81.59 81.44 81.44 0.5K
11:54 81.39 81.39 81.26 81.26 2.9K
11:55 81.39 81.39 81.39 81.39 0.1K
11:57 81.30 81.30 81.30 81.30 0.3K
11:58 81.49 81.49 81.49 81.49 0.1K
11:59 81.42 81.42 81.42 81.42 0.2K
12:00 81.31 81.32 81.31 81.32 0.2K
12:01 81.32 81.32 81.32 81.32 1.0K
12:02 81.47 81.47 81.47 81.47 0.3K
12:05 81.58 81.58 81.56 81.56 0.1K
12:06 81.25 81.46 81.25 81.30 2.6K
12:07 81.43 81.44 81.43 81.44 0.2K
12:08 81.43 81.43 81.43 81.43 0.0K
12:09 81.47 81.47 81.37 81.37 0.4K
12:10 81.35 81.35 81.35 81.35 0.0K
12:11 81.22 81.51 81.22 81.51 0.9K
12:12 81.44 81.51 81.37 81.39 1.4K
12:14 81.31 81.39 81.31 81.36 0.2K
12:15 81.36 81.36 81.36 81.36 0.1K
12:16 81.37 81.37 81.37 81.37 0.0K
12:17 81.37 81.37 81.28 81.30 3.1K
12:18 81.25 81.28 81.25 81.28 1.1K
12:19 81.45 81.78 81.45 81.78 3.6K
12:20 81.45 81.45 81.45 81.45 1.0K
12:21 81.52 81.73 81.52 81.73 0.6K
12:22 81.62 81.64 81.28 81.28 0.6K
12:24 81.31 81.31 81.31 81.31 0.1K
12:26 81.32 81.32 81.32 81.32 0.1K
12:27 81.34 81.34 81.34 81.34 0.0K
12:31 81.37 81.48 81.37 81.48 0.0K
12:32 81.36 81.36 81.36 81.36 0.0K
12:33 81.38 81.51 81.38 81.51 0.0K
12:34 81.51 81.51 81.42 81.42 0.4K
12:36 81.46 81.61 81.46 81.61 0.4K
12:37 81.55 81.55 81.41 81.41 1.1K
12:38 81.57 81.62 81.57 81.62 0.2K
12:39 81.61 81.61 81.57 81.57 0.0K
12:40 81.62 81.78 81.62 81.78 0.1K
12:41 81.57 81.67 81.57 81.58 0.1K
12:42 81.51 81.51 81.51 81.51 0.0K
12:43 81.57 81.57 81.55 81.55 0.0K
12:45 81.43 81.55 81.43 81.55 1.8K
12:46 81.55 81.55 81.44 81.44 0.1K
12:47 81.44 81.44 81.44 81.44 0.0K
12:48 81.50 81.50 81.50 81.50 0.0K
12:49 81.50 81.50 81.36 81.36 0.6K
12:50 81.38 81.38 81.38 81.38 0.0K
12:54 81.40 81.41 81.40 81.41 0.3K
12:55 81.53 81.53 81.53 81.53 0.0K
12:56 81.53 81.53 81.38 81.38 0.2K
12:58 81.60 81.60 81.45 81.45 0.2K
13:00 81.43 81.43 81.43 81.43 0.0K
13:01 81.52 81.52 81.10 81.10 3.6K
13:02 81.10 81.15 81.00 81.00 3.8K
13:03 81.06 81.09 81.06 81.09 0.2K
13:04 81.05 81.05 81.01 81.04 0.2K
13:05 81.08 81.08 81.08 81.08 0.1K
13:06 81.08 81.08 81.08 81.08 0.0K
13:08 81.17 81.27 81.17 81.27 0.0K
13:09 81.20 81.20 81.20 81.20 0.1K
13:10 81.21 81.27 81.20 81.20 1.2K
13:12 81.25 81.25 81.25 81.25 1.5K
13:14 81.18 81.18 81.18 81.18 0.0K
13:15 81.18 81.18 81.16 81.16 0.0K
13:17 81.18 81.18 81.18 81.18 0.2K
13:18 81.18 81.18 81.18 81.18 0.0K
13:19 81.14 81.14 81.14 81.14 0.0K
13:20 81.19 81.19 81.19 81.19 0.0K
13:22 81.15 81.60 81.15 81.60 11.4K
13:23 81.60 81.96 81.60 81.96 1.0K
13:24 82.29 82.29 81.95 81.95 11.6K
13:25 81.97 82.00 81.97 82.00 0.6K
13:26 82.29 82.30 82.07 82.30 0.1K
13:27 82.38 82.44 82.21 82.44 3.2K
13:28 82.44 82.44 82.00 82.31 8.2K
13:29 82.30 82.31 81.79 81.81 2.4K
13:30 81.85 81.97 81.85 81.97 0.6K
13:31 82.00 82.00 81.81 81.81 0.1K
13:32 81.62 81.90 81.62 81.67 1.2K
13:33 81.91 81.91 81.90 81.90 0.1K
13:34 81.90 81.90 81.63 81.63 0.4K
13:35 81.63 81.63 81.50 81.51 8.7K
13:36 81.51 81.63 81.51 81.52 2.1K
13:37 81.61 81.61 81.61 81.61 0.0K
13:38 81.61 81.61 81.50 81.58 2.2K
13:39 81.60 81.60 81.58 81.58 0.0K
13:40 81.59 81.59 81.59 81.59 0.3K
13:41 81.59 81.59 81.59 81.59 0.1K
13:42 81.61 81.61 81.61 81.61 0.2K
13:43 81.63 81.78 81.63 81.78 0.5K
13:45 81.69 81.70 81.65 81.65 0.1K
13:47 81.71 81.71 81.71 81.71 0.0K
13:48 81.73 81.98 81.73 81.92 1.1K
13:49 81.93 82.00 81.93 82.00 0.2K
13:50 81.90 82.00 81.73 81.73 2.0K
13:51 81.69 81.73 81.69 81.73 2.0K
13:52 81.86 81.99 81.86 81.99 0.7K
13:53 81.99 81.99 81.99 81.99 0.5K
13:54 81.93 81.93 81.93 81.93 0.2K
13:55 81.99 81.99 81.98 81.98 0.5K
13:56 81.99 82.06 81.99 82.06 0.6K
13:57 82.03 82.08 82.00 82.00 0.5K
13:58 81.90 82.01 81.90 82.01 0.8K
13:59 82.00 82.00 82.00 82.00 0.3K
14:00 82.00 82.00 82.00 82.00 0.1K
14:01 82.00 82.00 81.66 81.66 0.8K
14:02 81.79 81.80 81.78 81.80 0.2K
14:03 81.79 81.79 81.55 81.55 0.4K
14:04 81.88 81.88 81.55 81.71 0.5K
14:05 81.65 81.99 81.65 81.75 3.4K
14:06 81.75 81.75 81.60 81.60 5.3K
14:07 81.73 81.73 81.73 81.73 0.0K
14:08 81.71 81.83 81.67 81.83 0.1K
14:09 81.73 81.89 81.73 81.73 0.3K
14:10 81.72 81.86 81.72 81.86 0.6K
14:11 81.72 81.82 81.70 81.82 0.4K
14:12 81.83 81.83 81.47 81.47 26.9K
14:13 81.61 81.61 81.61 81.61 0.0K
14:15 81.46 81.46 81.46 81.46 0.2K
14:16 81.57 81.57 81.57 81.57 0.0K
14:17 81.58 81.61 81.58 81.61 0.1K
14:18 81.61 81.61 81.57 81.60 0.5K
14:19 81.60 81.61 81.47 81.61 0.7K
14:20 81.61 81.64 81.47 81.63 0.2K
14:21 81.69 81.69 81.69 81.69 0.3K
14:22 81.57 81.72 81.57 81.72 1.1K
14:23 81.73 82.05 81.73 82.05 20.9K
14:24 82.05 82.31 82.05 82.31 1.2K
14:25 82.34 82.71 82.33 82.70 3.2K
14:26 82.70 82.70 82.60 82.60 5.7K
14:27 82.61 82.95 82.60 82.95 11.9K
14:28 82.74 83.07 82.74 83.07 3.8K
14:29 82.90 83.50 82.90 83.25 10.0K
14:30 83.00 83.11 82.90 82.90 10.3K
14:31 82.85 83.15 82.49 82.81 36.5K
14:32 83.15 83.29 82.89 83.29 2.6K
14:33 83.86 84.15 83.61 83.98 22.4K
14:34 83.95 84.47 83.95 84.46 17.3K
14:35 84.32 84.42 83.96 83.96 26.7K
14:36 84.46 84.46 83.80 83.80 10.1K
14:37 83.71 83.71 83.20 83.23 15.1K
14:38 83.23 83.48 83.00 83.00 10.3K
14:39 83.00 83.03 82.54 82.73 7.8K
14:40 82.64 82.88 82.64 82.87 5.5K
14:41 82.71 82.80 82.50 82.75 2.7K
14:42 82.57 82.75 82.50 82.67 6.6K
14:43 82.74 83.20 82.74 83.19 8.1K
14:44 83.19 83.23 83.03 83.20 6.8K
14:45 83.18 83.18 81.47 81.48 33.3K
14:46 81.36 82.19 81.06 82.19 20.8K
14:47 82.29 82.44 82.00 82.05 1.6K
14:48 82.19 82.19 81.77 82.04 9.4K
14:49 82.04 82.08 81.66 81.66 1.3K
14:50 81.67 82.49 81.67 82.48 3.7K
14:51 82.48 83.32 82.45 83.32 15.5K
14:52 82.90 83.29 82.39 82.42 16.0K
14:53 82.58 82.70 82.48 82.48 9.0K
14:54 82.52 83.44 82.46 82.84 20.7K
14:55 83.17 83.48 83.05 83.20 10.4K
14:56 83.24 83.48 83.13 83.13 9.9K
14:57 83.43 83.43 83.11 83.20 2.0K
14:58 83.15 83.36 82.64 83.01 14.9K
14:59 82.97 83.18 82.97 83.18 0.3K
15:00 82.81 83.05 82.81 83.04 1.4K
15:01 82.92 83.05 82.75 83.03 1.9K
15:02 82.99 83.10 82.90 82.93 4.9K
15:03 82.70 82.96 82.70 82.80 2.8K
15:04 82.65 82.79 82.65 82.65 0.3K
15:05 82.65 82.80 82.61 82.61 13.1K
15:06 82.52 82.52 81.97 82.18 6.6K
15:07 82.23 82.23 81.81 82.04 9.8K
15:08 82.00 82.15 82.00 82.15 1.3K
15:09 82.18 82.18 82.10 82.18 0.6K
15:10 82.12 82.27 82.12 82.22 2.5K
15:11 82.23 82.53 82.12 82.14 11.5K
15:12 82.30 82.30 82.13 82.30 3.6K
15:13 82.13 82.27 82.13 82.26 1.3K
15:14 82.23 82.24 81.40 81.45 32.2K
15:15 81.80 81.80 81.30 81.52 17.9K
15:16 81.50 81.50 81.31 81.50 4.2K
15:17 81.52 81.78 81.44 81.50 6.7K
15:18 81.50 81.69 81.50 81.50 1.4K
15:19 81.64 81.73 81.36 81.39 10.6K
15:20 81.39 81.62 81.39 81.41 0.3K
15:21 81.45 81.45 81.41 81.41 0.3K
15:22 81.40 81.45 81.40 81.45 0.7K
15:23 81.45 81.45 81.32 81.32 1.2K
15:24 81.44 81.44 80.70 80.70 32.8K
15:25 80.71 80.84 80.70 80.72 3.7K
15:26 80.81 80.90 80.79 80.88 1.7K
15:27 80.76 80.93 80.60 80.89 0.6K
15:28 80.79 81.30 80.79 81.30 2.6K
15:29 80.98 81.68 80.80 81.68 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available