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 80.75 80.75 80.75 80.75 1.6K
09:15 80.64 80.75 80.06 80.06 15.3K
09:16 80.65 81.24 80.65 81.19 6.3K
09:17 81.40 81.46 81.40 81.44 3.4K
09:18 81.39 81.39 81.01 81.30 3.0K
09:19 81.54 81.62 81.31 81.48 0.7K
09:20 81.22 81.40 81.08 81.25 3.1K
09:21 81.25 81.65 81.25 81.50 3.1K
09:22 81.50 81.60 81.50 81.60 1.8K
09:23 81.60 81.99 81.60 81.97 1.5K
09:24 81.96 82.00 81.63 81.63 2.4K
09:25 81.64 81.94 81.63 81.63 0.7K
09:26 81.61 81.61 81.28 81.39 5.5K
09:27 81.64 82.14 81.64 82.14 1.0K
09:28 82.07 82.20 81.71 81.71 4.7K
09:29 81.80 81.88 81.80 81.80 0.5K
09:30 81.92 82.17 81.75 82.04 1.9K
09:31 81.94 81.97 81.81 81.97 1.5K
09:32 82.04 82.04 81.99 81.99 0.6K
09:33 81.90 81.91 81.75 81.85 0.9K
09:34 81.86 81.86 81.86 81.86 0.4K
09:35 81.71 81.76 81.67 81.76 0.6K
09:36 81.84 81.87 81.84 81.87 1.1K
09:37 81.90 81.93 81.90 81.93 0.2K
09:38 81.89 82.00 81.89 82.00 0.4K
09:39 81.90 82.32 81.90 82.32 2.9K
09:40 82.02 82.30 81.70 81.70 2.2K
09:41 81.51 81.61 81.51 81.61 0.3K
09:42 81.66 81.70 81.40 81.40 5.2K
09:43 81.40 81.40 81.00 81.00 2.2K
09:44 81.02 81.09 80.87 81.04 1.4K
09:45 81.04 81.13 80.99 81.10 0.7K
09:46 81.11 81.32 81.03 81.32 0.6K
09:47 81.02 81.62 81.02 81.62 2.8K
09:48 81.55 81.69 81.43 81.55 0.3K
09:49 81.61 81.61 81.21 81.21 0.6K
09:50 81.24 81.31 81.24 81.31 0.3K
09:51 81.27 81.27 81.11 81.11 0.2K
09:52 81.21 81.25 81.08 81.25 2.2K
09:53 81.17 81.25 81.17 81.25 0.1K
09:54 81.10 81.10 81.00 81.05 4.7K
09:55 80.90 80.90 80.90 80.90 0.2K
09:56 80.90 81.15 80.90 81.15 1.7K
09:57 81.09 81.09 81.09 81.09 0.0K
09:58 81.09 81.15 81.06 81.06 1.4K
09:59 81.01 81.01 80.51 80.51 4.7K
10:00 80.46 80.63 80.46 80.56 1.6K
10:01 80.53 80.53 80.49 80.53 1.2K
10:02 80.61 80.63 80.61 80.62 0.9K
10:03 80.62 80.64 80.62 80.64 0.2K
10:04 80.62 80.62 80.26 80.39 1.4K
10:05 80.48 80.48 80.40 80.40 0.1K
10:06 80.44 80.50 80.44 80.50 1.6K
10:07 80.51 80.51 80.36 80.36 3.5K
10:08 80.25 80.25 80.25 80.25 0.1K
10:09 80.25 80.41 80.25 80.41 1.8K
10:10 80.33 80.33 80.20 80.20 0.8K
10:11 80.01 80.22 80.01 80.13 0.9K
10:12 80.13 80.13 79.71 79.74 7.6K
10:13 79.67 79.79 79.61 79.69 0.8K
10:14 79.68 80.10 79.68 79.88 1.5K
10:15 79.77 79.78 79.61 79.61 0.5K
10:16 79.67 79.75 79.54 79.55 2.4K
10:17 79.71 80.00 79.71 80.00 0.4K
10:18 80.00 80.01 79.98 80.01 0.6K
10:19 80.01 80.05 79.21 79.53 17.5K
10:20 79.50 79.65 79.50 79.50 0.2K
10:21 79.53 79.56 79.52 79.56 1.9K
10:22 79.39 79.39 79.20 79.33 0.5K
10:23 79.35 79.39 79.06 79.36 3.9K
10:24 79.26 79.26 78.80 79.05 4.7K
10:25 79.05 79.05 78.01 78.01 20.4K
10:26 78.47 78.90 78.06 78.06 3.1K
10:27 78.50 78.66 78.50 78.64 2.1K
10:28 78.50 78.65 78.50 78.65 0.5K
10:29 78.60 78.60 78.30 78.30 1.3K
10:30 78.50 78.65 78.50 78.59 0.7K
10:31 78.69 79.16 78.69 79.10 22.4K
10:32 79.03 79.03 78.97 79.03 2.0K
10:33 79.03 79.12 78.92 79.04 0.7K
10:34 78.43 78.75 78.43 78.75 1.4K
10:35 78.98 79.09 78.98 79.09 0.6K
10:36 79.10 79.10 79.03 79.03 1.5K
10:37 78.97 78.99 78.82 78.83 0.5K
10:38 78.84 78.86 78.65 78.86 1.8K
10:39 78.84 78.86 78.84 78.86 1.0K
10:40 78.61 78.61 78.60 78.60 0.8K
10:41 78.65 78.73 78.60 78.65 0.5K
10:42 78.65 78.69 78.65 78.69 0.2K
10:43 78.77 78.80 78.77 78.79 2.9K
10:44 78.50 78.53 78.50 78.53 0.7K
10:45 78.55 78.65 78.55 78.61 0.2K
10:46 78.50 78.86 78.45 78.86 2.2K
10:47 78.61 78.69 78.59 78.59 0.3K
10:48 78.50 78.57 78.42 78.57 2.1K
10:49 78.51 78.60 78.49 78.60 1.3K
10:50 78.59 78.59 78.39 78.39 0.1K
10:51 78.41 78.41 78.32 78.32 0.2K
10:52 78.32 78.32 78.24 78.24 0.1K
10:53 78.30 78.31 78.30 78.31 0.2K
10:54 78.39 78.48 78.39 78.41 0.2K
10:55 78.31 78.31 78.31 78.31 0.4K
10:56 78.32 78.49 78.32 78.40 0.5K
10:57 78.39 78.50 78.37 78.50 0.1K
10:58 78.47 78.47 78.34 78.35 0.9K
10:59 78.35 78.50 78.35 78.50 0.7K
11:00 78.54 78.57 78.50 78.53 0.1K
11:01 78.25 78.45 78.24 78.45 4.6K
11:02 78.49 78.49 78.35 78.40 0.1K
11:03 78.39 78.39 78.39 78.39 0.1K
11:05 78.44 78.44 78.10 78.10 1.9K
11:06 78.16 78.49 78.16 78.49 2.0K
11:07 78.49 78.49 78.47 78.49 1.5K
11:08 78.54 78.54 78.33 78.39 0.6K
11:09 78.31 78.38 78.11 78.38 3.1K
11:10 78.39 78.42 78.39 78.42 0.3K
11:11 78.33 78.42 78.33 78.34 0.3K
11:12 78.49 78.49 78.48 78.48 0.4K
11:13 78.49 78.49 78.49 78.49 0.8K
11:14 78.57 78.57 78.43 78.47 0.6K
11:15 78.50 78.60 78.30 78.33 1.8K
11:16 78.40 78.47 78.39 78.47 0.2K
11:17 78.47 78.52 78.44 78.52 0.6K
11:18 78.38 78.42 78.38 78.42 0.0K
11:19 78.42 78.42 78.29 78.33 1.5K
11:20 78.36 78.46 78.29 78.29 0.3K
11:21 78.25 78.32 78.25 78.32 1.3K
11:22 78.48 78.48 78.48 78.48 0.0K
11:23 78.33 78.41 78.33 78.38 0.2K
11:24 78.44 78.44 78.31 78.31 0.2K
11:25 78.32 78.32 78.29 78.29 0.1K
11:26 78.32 78.43 78.32 78.42 0.7K
11:27 78.52 78.52 78.34 78.34 0.1K
11:28 78.34 78.34 78.34 78.34 0.2K
11:29 78.27 78.36 78.27 78.36 0.4K
11:30 78.35 78.36 78.35 78.36 0.5K
11:31 78.35 78.36 78.35 78.36 0.6K
11:32 78.36 78.45 78.36 78.43 0.4K
11:33 78.66 78.66 78.55 78.55 0.7K
11:34 78.58 78.58 78.58 78.58 0.0K
11:35 78.66 78.66 78.66 78.66 0.2K
11:36 78.76 78.76 78.75 78.75 0.0K
11:37 78.70 78.99 78.70 78.95 1.4K
11:39 79.30 80.04 79.30 80.04 12.4K
11:40 79.79 79.79 78.70 79.09 2.1K
11:41 79.09 79.22 79.09 79.22 0.1K
11:43 79.32 79.32 79.09 79.15 0.5K
11:44 79.03 79.03 79.03 79.03 0.2K
11:45 79.26 79.28 79.26 79.28 0.3K
11:46 79.15 79.15 79.15 79.15 0.0K
11:47 79.07 79.17 79.00 79.00 0.4K
11:48 78.90 78.90 78.88 78.88 0.3K
11:49 78.88 79.47 78.88 79.47 6.9K
11:50 79.50 79.55 79.50 79.55 0.5K
11:51 79.50 79.60 79.50 79.60 3.5K
11:52 79.75 79.75 79.70 79.70 0.2K
11:53 79.75 79.75 79.55 79.55 1.3K
11:54 79.64 79.74 79.61 79.61 1.0K
11:55 79.60 79.75 79.60 79.75 1.3K
11:56 79.63 79.63 79.61 79.61 0.6K
11:57 79.70 79.70 79.58 79.58 0.0K
11:58 79.41 79.41 79.40 79.40 7.4K
11:59 79.34 79.39 79.34 79.35 0.8K
12:00 79.54 79.57 79.52 79.52 0.3K
12:01 79.46 79.46 79.46 79.46 0.0K
12:02 79.35 79.41 79.35 79.41 0.1K
12:03 79.35 79.35 79.30 79.30 0.0K
12:04 79.31 79.43 79.30 79.30 0.1K
12:05 79.21 79.21 79.02 79.02 0.2K
12:06 79.05 79.40 79.05 79.40 0.8K
12:07 79.40 79.40 79.40 79.40 0.0K
12:08 79.38 79.38 79.24 79.24 0.3K
12:09 79.28 79.28 79.22 79.23 0.1K
12:10 79.26 79.30 79.26 79.30 0.2K
12:11 79.38 79.38 79.38 79.38 0.1K
12:12 79.10 79.29 79.10 79.22 0.9K
12:13 79.29 79.29 79.25 79.25 0.0K
12:14 79.26 79.26 79.26 79.26 0.0K
12:15 79.39 79.39 79.37 79.37 0.3K
12:16 79.33 79.33 79.11 79.11 0.7K
12:17 79.33 79.33 79.30 79.30 0.5K
12:18 79.35 79.35 79.35 79.35 0.1K
12:19 79.35 79.35 79.35 79.35 0.0K
12:20 79.28 79.33 79.28 79.33 0.2K
12:21 79.33 79.33 79.29 79.29 0.9K
12:22 79.45 79.81 79.45 79.81 5.5K
12:23 79.81 79.81 79.24 79.36 4.4K
12:24 79.36 79.36 79.36 79.36 0.0K
12:25 79.36 79.36 79.36 79.36 0.0K
12:26 79.36 79.52 79.35 79.35 0.7K
12:27 79.36 79.44 79.36 79.44 0.0K
12:28 79.51 79.51 79.26 79.26 0.0K
12:29 79.27 79.44 79.27 79.44 0.4K
12:31 79.66 79.66 79.59 79.59 0.0K
12:32 79.57 79.57 79.52 79.52 0.1K
12:33 79.50 79.63 79.50 79.63 0.7K
12:34 79.71 79.71 79.71 79.71 0.1K
12:35 79.70 79.72 79.70 79.72 0.1K
12:36 79.69 79.69 79.61 79.61 0.1K
12:37 79.41 79.41 79.41 79.41 1.3K
12:38 79.52 79.78 79.52 79.78 0.2K
12:39 79.68 79.68 79.68 79.68 0.1K
12:40 79.57 79.66 79.57 79.66 0.1K
12:43 79.65 79.67 79.65 79.67 0.1K
12:45 79.64 79.64 79.58 79.58 0.0K
12:46 79.52 79.56 79.52 79.56 0.0K
12:47 79.54 79.54 79.44 79.44 0.1K
12:48 79.52 79.55 79.52 79.55 0.1K
12:49 79.58 79.68 79.58 79.68 0.1K
12:50 79.71 79.81 79.69 79.80 0.1K
12:51 79.78 79.78 79.57 79.67 0.2K
12:52 79.70 79.70 79.70 79.70 0.1K
12:53 79.39 79.45 79.39 79.45 2.8K
12:54 79.49 79.49 79.49 79.49 0.1K
12:55 79.54 79.54 79.54 79.54 0.0K
12:56 79.54 79.54 79.45 79.52 0.2K
12:57 79.49 79.51 79.46 79.46 0.1K
12:58 79.45 79.52 79.45 79.52 4.4K
13:00 78.70 78.70 78.27 78.47 28.3K
13:01 78.45 78.71 78.45 78.71 1.6K
13:02 78.51 78.59 78.45 78.45 0.5K
13:03 78.52 78.74 78.52 78.71 1.5K
13:04 78.67 78.67 78.49 78.49 0.3K
13:05 78.73 78.73 78.69 78.69 0.1K
13:06 78.70 78.70 78.70 78.70 0.0K
13:08 78.60 78.60 78.36 78.36 0.9K
13:09 78.60 78.60 78.35 78.51 0.6K
13:10 78.51 78.51 78.51 78.51 0.5K
13:11 78.64 78.64 78.64 78.64 0.2K
13:12 78.51 78.51 78.51 78.51 0.0K
13:13 78.51 78.51 78.51 78.51 0.0K
13:14 78.50 78.50 78.50 78.50 0.1K
13:15 78.54 78.87 78.54 78.71 0.8K
13:16 78.70 78.70 78.70 78.70 0.0K
13:17 78.44 78.44 78.35 78.35 0.9K
13:18 78.55 78.60 78.54 78.54 0.5K
13:19 78.69 78.69 78.45 78.50 0.7K
13:20 78.50 78.50 78.42 78.42 0.5K
13:21 78.49 78.49 78.49 78.49 0.0K
13:22 78.49 78.49 78.49 78.49 0.0K
13:23 78.47 78.47 78.30 78.30 1.2K
13:24 78.36 78.37 78.30 78.30 0.6K
13:25 78.35 78.36 78.35 78.36 0.1K
13:26 78.27 78.34 78.02 78.22 2.0K
13:27 78.22 78.29 78.22 78.24 0.3K
13:28 78.37 78.37 78.32 78.32 3.2K
13:29 78.24 78.24 78.24 78.24 0.0K
13:30 78.18 78.18 78.18 78.18 0.5K
13:31 78.19 78.22 78.19 78.22 0.4K
13:32 78.36 78.36 78.29 78.29 0.3K
13:33 78.35 78.46 78.35 78.46 0.1K
13:34 78.46 78.46 78.40 78.40 0.4K
13:35 78.50 78.50 78.50 78.50 1.0K
13:36 78.30 78.30 78.30 78.30 0.2K
13:37 78.30 78.30 78.25 78.30 1.0K
13:38 78.30 78.40 78.25 78.40 1.8K
13:39 78.36 78.36 78.12 78.12 0.6K
13:40 78.30 78.30 78.30 78.30 1.0K
13:41 78.30 78.30 78.29 78.29 0.0K
13:42 78.29 78.29 78.11 78.11 0.2K
13:43 78.14 78.27 78.10 78.15 2.7K
13:44 78.14 78.14 78.14 78.14 0.0K
13:45 78.24 78.29 78.13 78.24 1.8K
13:46 78.10 78.10 78.10 78.10 0.0K
13:47 78.16 78.16 78.16 78.16 0.1K
13:48 78.11 78.15 78.10 78.15 0.1K
13:49 78.24 78.39 78.19 78.25 0.2K
13:50 78.25 78.25 78.25 78.25 0.0K
13:51 78.25 78.25 78.15 78.20 0.1K
13:52 78.20 78.28 78.20 78.27 0.2K
13:53 78.20 78.29 78.20 78.29 0.1K
13:54 78.20 78.20 78.20 78.20 0.0K
13:55 78.38 78.40 78.32 78.40 0.2K
13:56 78.61 78.61 78.32 78.45 1.5K
13:57 78.40 78.40 78.40 78.40 0.0K
13:58 78.44 78.44 78.34 78.35 0.1K
13:59 78.42 78.42 78.42 78.42 0.0K
14:00 78.38 78.38 78.38 78.38 0.2K
14:01 78.35 78.49 78.35 78.49 0.3K
14:02 78.40 78.45 78.38 78.45 0.1K
14:03 78.35 78.39 78.33 78.33 0.3K
14:05 78.31 78.31 78.22 78.22 0.4K
14:06 78.29 78.29 78.24 78.29 1.1K
14:07 78.24 78.29 78.24 78.29 0.1K
14:08 78.33 78.33 78.33 78.33 0.1K
14:09 78.27 78.33 78.27 78.33 0.0K
14:10 78.39 78.39 78.34 78.34 0.0K
14:11 78.39 78.47 78.39 78.47 1.2K
14:12 78.41 78.41 78.40 78.40 0.1K
14:13 78.29 78.37 78.29 78.31 0.4K
14:14 78.36 78.38 78.33 78.33 0.4K
14:15 78.38 78.38 78.38 78.38 0.1K
14:16 78.40 78.48 78.40 78.48 0.2K
14:17 78.49 78.49 78.48 78.48 0.1K
14:18 78.45 78.52 78.45 78.52 0.1K
14:19 78.50 78.50 78.43 78.46 0.2K
14:20 78.48 78.62 78.48 78.52 0.1K
14:21 78.52 78.61 78.52 78.57 1.7K
14:22 78.49 78.50 78.48 78.48 0.3K
14:23 78.32 78.32 78.23 78.23 1.0K
14:24 78.40 78.45 78.32 78.32 0.2K
14:26 78.32 78.32 78.24 78.24 1.5K
14:27 78.24 78.24 78.15 78.15 0.8K
14:28 78.24 78.24 78.24 78.24 0.0K
14:29 78.15 78.37 78.15 78.29 2.5K
14:30 78.32 78.50 78.32 78.50 2.5K
14:31 78.52 78.59 78.41 78.41 1.8K
14:32 78.52 78.52 78.52 78.52 0.0K
14:33 78.29 78.29 78.29 78.29 0.1K
14:34 78.29 78.29 78.29 78.29 0.4K
14:35 78.33 78.33 78.33 78.33 0.0K
14:36 78.33 78.33 78.33 78.33 0.3K
14:37 78.36 78.50 78.33 78.33 1.1K
14:38 78.35 78.35 78.27 78.27 1.3K
14:39 78.32 78.32 78.32 78.32 0.5K
14:40 78.31 78.31 78.11 78.11 1.0K
14:41 78.25 78.27 78.24 78.27 1.1K
14:42 78.25 78.41 78.25 78.41 0.3K
14:43 78.41 78.41 78.40 78.40 0.5K
14:44 78.40 78.40 78.40 78.40 0.1K
14:45 78.40 78.40 78.35 78.40 0.1K
14:46 78.40 78.40 78.32 78.32 0.4K
14:47 78.31 78.31 78.29 78.30 0.2K
14:48 78.32 78.39 78.32 78.39 0.3K
14:49 78.39 78.39 78.39 78.39 0.0K
14:50 78.40 78.44 78.40 78.44 0.6K
14:51 78.40 78.40 78.33 78.33 0.2K
14:52 78.42 78.42 78.32 78.32 0.2K
14:53 78.31 78.31 78.25 78.26 0.0K
14:54 78.26 78.36 78.20 78.36 1.8K
14:55 78.28 78.36 78.28 78.36 0.2K
14:56 78.36 78.36 78.28 78.36 0.0K
14:57 78.32 78.32 78.28 78.28 0.2K
14:58 78.29 78.29 78.29 78.29 0.1K
14:59 78.29 78.29 78.19 78.19 0.3K
15:00 78.19 78.25 78.16 78.25 0.3K
15:01 78.25 78.26 78.21 78.26 2.1K
15:02 78.26 78.26 78.26 78.26 0.1K
15:03 78.26 78.26 78.21 78.21 0.1K
15:04 78.26 78.36 78.23 78.36 1.6K
15:05 78.17 78.17 78.17 78.17 0.3K
15:06 78.30 78.34 78.30 78.34 0.9K
15:07 78.23 78.34 78.22 78.33 0.3K
15:08 78.24 78.34 78.10 78.11 3.1K
15:09 78.11 78.36 78.11 78.36 1.0K
15:10 78.31 78.39 78.31 78.39 0.1K
15:11 78.31 78.41 78.31 78.33 0.3K
15:12 78.40 78.40 78.31 78.31 0.2K
15:13 78.40 78.44 78.32 78.44 0.3K
15:14 78.44 78.52 78.30 78.52 2.0K
15:15 78.88 78.88 78.45 78.59 2.0K
15:16 78.60 78.64 78.40 78.63 3.2K
15:17 78.40 78.74 78.40 78.74 1.8K
15:18 78.74 78.83 78.52 78.75 3.2K
15:19 78.78 78.85 78.53 78.85 1.1K
15:20 78.58 78.67 78.06 78.48 19.0K
15:21 78.47 78.47 78.45 78.45 0.1K
15:22 78.47 78.47 78.30 78.30 0.3K
15:23 78.42 78.43 78.41 78.43 0.7K
15:24 78.40 78.43 78.21 78.43 1.9K
15:25 78.43 78.43 78.22 78.22 0.2K
15:26 78.21 78.39 78.10 78.10 2.6K
15:27 78.33 78.33 78.11 78.33 1.5K
15:28 78.33 78.70 78.33 78.50 2.7K
15:29 78.68 78.68 78.40 78.46 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available