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 77.50 77.50 77.50 77.50 2.3K
09:15 77.52 77.53 77.41 77.41 1.0K
09:16 77.46 77.65 76.85 77.00 0.9K
09:17 76.86 76.86 76.36 76.70 0.9K
09:18 76.70 76.79 76.39 76.79 2.7K
09:19 76.73 76.76 76.43 76.70 3.2K
09:20 76.35 76.36 76.30 76.32 0.5K
09:21 76.39 76.79 76.39 76.79 0.7K
09:22 76.48 76.86 76.48 76.64 0.4K
09:23 76.52 76.71 76.52 76.71 3.2K
09:24 76.68 76.89 76.41 76.75 14.9K
09:25 76.76 76.76 76.53 76.62 1.8K
09:26 76.45 76.45 76.01 76.01 3.9K
09:27 75.90 76.63 75.90 76.63 1.1K
09:28 76.66 76.98 76.66 76.79 1.5K
09:29 76.76 76.79 76.76 76.79 1.4K
09:30 76.58 76.90 76.58 76.90 1.0K
09:31 76.67 76.90 76.60 76.90 5.4K
09:32 76.73 76.89 76.73 76.89 1.9K
09:33 76.70 77.22 76.70 77.22 1.4K
09:34 77.22 77.22 77.02 77.02 0.1K
09:35 76.84 77.02 76.84 76.96 0.2K
09:36 76.96 77.00 76.61 76.61 1.9K
09:37 76.80 76.80 76.80 76.80 0.0K
09:38 76.73 76.73 76.66 76.66 0.7K
09:39 76.80 76.80 76.57 76.69 2.6K
09:40 76.66 76.66 76.51 76.66 0.2K
09:41 76.53 76.83 76.50 76.83 0.1K
09:42 76.80 76.80 76.56 76.78 0.2K
09:43 76.62 76.62 76.56 76.56 0.1K
09:44 76.56 76.62 76.56 76.62 0.2K
09:45 76.62 76.69 76.62 76.69 0.0K
09:46 76.74 76.78 76.74 76.78 0.4K
09:47 76.78 77.12 76.78 77.12 0.7K
09:48 77.07 77.23 76.99 77.23 1.5K
09:49 77.20 77.20 77.20 77.20 0.0K
09:50 77.14 77.24 76.78 77.02 2.4K
09:51 77.04 77.09 76.89 77.09 0.4K
09:52 77.13 77.14 77.00 77.00 5.1K
09:53 76.97 77.16 76.97 77.09 0.7K
09:54 77.09 77.09 77.09 77.09 0.7K
09:55 77.07 77.17 77.07 77.17 2.8K
09:56 77.17 77.17 76.90 76.93 1.0K
09:57 76.74 76.74 76.46 76.46 0.9K
09:58 76.73 76.73 76.73 76.73 0.0K
10:00 76.93 76.93 76.85 76.86 0.2K
10:01 76.98 76.98 76.78 76.92 0.1K
10:02 76.89 76.89 76.89 76.89 0.0K
10:04 76.83 76.83 76.83 76.83 2.2K
10:05 76.82 76.82 76.82 76.82 0.0K
10:06 76.83 76.97 76.83 76.97 4.9K
10:07 77.04 77.04 77.04 77.04 0.0K
10:09 77.15 77.15 77.15 77.15 0.2K
10:10 77.17 77.45 77.17 77.45 0.7K
10:11 77.54 77.54 77.32 77.47 0.3K
10:14 77.41 77.41 77.35 77.35 1.0K
10:15 77.30 77.41 77.21 77.21 0.7K
10:16 77.34 77.47 77.30 77.47 0.4K
10:17 77.50 77.84 77.50 77.84 0.8K
10:18 77.61 77.61 77.52 77.52 0.2K
10:19 77.51 77.63 77.51 77.63 0.6K
10:20 77.66 77.68 77.66 77.68 0.0K
10:21 77.68 77.84 77.61 77.84 1.0K
10:22 77.99 78.03 77.84 78.03 0.2K
10:23 77.82 77.82 77.75 77.75 0.9K
10:25 78.18 78.18 78.18 78.18 1.7K
10:26 78.07 78.07 77.84 77.99 0.0K
10:27 77.84 77.84 77.75 77.75 0.6K
10:29 77.94 77.94 77.79 77.79 0.2K
10:30 77.97 78.00 77.97 78.00 0.1K
10:31 78.00 78.00 78.00 78.00 0.1K
10:32 77.89 78.11 77.85 77.85 2.4K
10:33 78.05 78.05 77.89 77.90 0.4K
10:34 78.00 78.00 77.80 77.80 1.6K
10:35 77.86 77.89 77.86 77.89 0.1K
10:36 77.89 77.89 77.89 77.89 0.1K
10:37 77.90 78.05 77.90 78.05 0.1K
10:38 77.89 77.89 77.89 77.89 1.6K
10:39 77.75 77.79 77.75 77.79 1.8K
10:40 77.76 77.76 77.70 77.70 3.2K
10:41 77.65 77.65 77.62 77.62 0.2K
10:42 77.88 77.88 77.88 77.88 0.1K
10:43 77.74 77.93 77.74 77.93 0.1K
10:44 77.95 77.95 77.95 77.95 0.0K
10:45 77.80 77.80 77.69 77.69 0.7K
10:46 77.86 77.86 77.86 77.86 0.0K
10:47 77.80 77.80 77.66 77.66 0.1K
10:48 77.67 77.67 77.64 77.64 0.1K
10:49 77.60 77.64 77.60 77.64 1.3K
10:50 77.62 77.62 77.62 77.62 0.1K
10:51 77.50 77.50 77.50 77.50 0.1K
10:52 77.63 77.63 77.63 77.63 0.0K
10:53 77.60 77.60 77.60 77.60 0.1K
10:54 77.63 77.63 77.63 77.63 0.0K
10:55 77.51 77.51 77.51 77.51 0.0K
10:56 77.51 77.51 77.50 77.50 0.2K
10:57 77.50 77.50 77.50 77.50 0.0K
10:58 77.36 77.64 77.36 77.64 0.9K
10:59 77.41 77.56 77.41 77.56 0.2K
11:00 77.58 77.58 77.58 77.58 0.0K
11:01 77.43 77.43 77.43 77.43 0.0K
11:03 77.55 77.55 77.55 77.55 0.0K
11:04 77.59 77.59 77.59 77.59 0.3K
11:05 77.45 77.45 77.45 77.45 0.0K
11:06 77.23 77.23 77.23 77.23 3.9K
11:07 77.27 77.32 77.25 77.32 0.2K
11:08 77.39 77.41 77.29 77.34 1.1K
11:09 77.39 77.47 77.39 77.47 0.2K
11:10 77.49 77.49 77.49 77.49 0.1K
11:11 77.62 77.63 77.45 77.45 0.2K
11:13 77.63 77.78 77.46 77.78 1.3K
11:14 77.76 77.76 77.60 77.60 0.1K
11:15 77.34 77.69 77.34 77.69 0.6K
11:16 77.69 77.76 77.69 77.76 0.1K
11:17 77.75 77.94 77.75 77.94 0.4K
11:19 77.92 77.92 77.92 77.92 0.0K
11:20 77.64 77.64 77.64 77.64 0.2K
11:21 77.84 77.84 77.84 77.84 0.0K
11:22 77.70 77.70 77.62 77.66 0.8K
11:23 77.68 77.69 77.68 77.69 0.3K
11:24 77.84 77.84 77.84 77.84 0.0K
11:26 77.92 77.92 77.92 77.92 0.0K
11:27 77.84 77.84 77.71 77.71 0.5K
11:28 77.66 77.66 77.50 77.59 0.3K
11:29 77.70 77.70 77.59 77.61 0.6K
11:30 77.68 77.69 77.68 77.69 0.1K
11:31 77.69 77.69 77.69 77.69 0.0K
11:32 77.76 77.76 77.76 77.76 0.0K
11:33 77.76 77.76 77.76 77.76 0.2K
11:34 77.79 77.79 77.79 77.79 0.0K
11:35 77.83 77.83 77.83 77.83 0.1K
11:40 77.84 78.06 77.84 78.06 1.1K
11:41 78.16 78.16 78.16 78.16 0.0K
11:42 78.16 78.26 78.16 78.26 0.0K
11:43 78.34 78.45 78.34 78.45 1.9K
11:44 78.55 78.81 78.55 78.81 1.7K
11:45 78.76 78.76 78.76 78.76 0.0K
11:46 78.47 78.57 78.47 78.57 0.1K
11:47 78.45 78.45 78.45 78.45 0.2K
11:48 78.38 78.51 78.38 78.49 0.5K
11:49 78.51 78.54 78.51 78.54 0.1K
11:50 78.60 78.62 78.60 78.60 1.1K
11:51 78.53 78.53 78.53 78.53 0.2K
11:53 78.75 78.75 78.57 78.57 0.4K
11:54 78.56 78.71 78.56 78.71 2.3K
11:55 78.71 79.00 78.71 79.00 1.0K
11:56 78.99 79.01 78.83 79.01 3.5K
11:57 78.97 78.99 78.81 78.81 0.3K
11:58 78.82 78.82 78.75 78.80 0.6K
11:59 78.70 78.92 78.70 78.92 1.6K
12:00 78.90 78.90 78.90 78.90 0.0K
12:01 78.90 78.90 78.90 78.90 0.6K
12:04 78.76 78.76 78.62 78.62 0.2K
12:05 78.69 78.69 78.69 78.69 0.1K
12:06 78.55 78.76 78.55 78.76 0.1K
12:07 78.67 78.77 78.67 78.77 0.1K
12:08 78.83 78.90 78.83 78.90 0.5K
12:09 78.90 78.90 78.90 78.90 0.0K
12:10 78.90 78.90 78.90 78.90 1.5K
12:11 79.00 79.35 79.00 79.30 2.1K
12:12 79.11 79.11 79.11 79.11 0.0K
12:13 79.36 79.36 79.14 79.14 0.2K
12:14 79.03 79.03 79.03 79.03 0.0K
12:15 78.75 78.75 78.73 78.73 0.3K
12:16 78.92 78.97 78.92 78.97 0.1K
12:17 78.95 78.95 78.95 78.95 0.0K
12:18 79.05 79.05 79.05 79.05 0.1K
12:20 79.05 79.05 79.00 79.00 0.0K
12:21 78.93 78.93 78.93 78.93 0.0K
12:22 79.05 79.05 79.05 79.05 0.0K
12:24 79.11 79.11 79.11 79.11 0.5K
12:25 79.82 79.82 79.53 79.53 6.1K
12:26 79.42 79.42 79.16 79.16 2.1K
12:27 79.16 79.16 79.16 79.16 0.8K
12:28 79.25 79.25 79.10 79.10 0.6K
12:29 79.00 79.07 78.90 79.07 0.6K
12:30 79.09 79.19 79.09 79.19 1.1K
12:31 79.26 79.29 79.26 79.26 0.0K
12:32 79.19 79.19 79.10 79.14 1.8K
12:33 79.18 79.29 79.18 79.29 0.1K
12:34 79.29 79.29 79.29 79.29 0.0K
12:35 79.47 79.50 79.47 79.50 0.1K
12:36 79.18 79.31 79.18 79.18 1.2K
12:37 79.16 79.34 79.16 79.19 0.2K
12:38 79.15 79.32 79.15 79.21 0.3K
12:40 79.33 79.36 79.31 79.31 1.1K
12:41 79.31 79.31 79.31 79.31 0.0K
12:42 79.21 79.21 79.14 79.14 0.3K
12:43 79.12 79.12 79.12 79.12 0.1K
12:44 79.24 79.24 79.24 79.24 0.0K
12:45 79.10 79.10 78.83 78.83 4.8K
12:46 78.83 78.83 78.83 78.83 1.0K
12:47 78.80 78.80 78.80 78.80 0.1K
12:48 78.80 78.80 78.58 78.58 0.6K
12:49 78.50 78.71 78.50 78.71 1.0K
12:50 78.63 78.77 78.63 78.77 0.0K
12:51 79.06 79.06 79.02 79.02 1.0K
12:57 79.28 79.28 79.28 79.28 0.0K
12:58 79.25 79.30 79.25 79.30 0.2K
12:59 79.25 79.30 79.12 79.30 0.2K
13:00 79.30 79.30 79.30 79.30 0.0K
13:02 79.25 79.25 79.24 79.24 0.1K
13:03 79.24 79.24 79.01 79.01 1.3K
13:04 79.16 79.16 79.04 79.04 0.0K
13:06 79.01 79.21 79.01 79.21 0.3K
13:07 79.05 79.28 79.05 79.28 0.5K
13:08 79.06 79.06 79.06 79.06 0.1K
13:09 79.06 79.06 79.06 79.06 0.2K
13:12 79.19 79.19 79.19 79.19 0.0K
13:16 79.13 79.13 79.01 79.01 0.1K
13:17 79.01 79.17 79.01 79.17 1.0K
13:20 79.11 79.11 79.00 79.00 0.2K
13:21 79.00 79.00 79.00 79.00 3.4K
13:22 78.77 78.85 78.77 78.85 0.3K
13:23 78.90 78.90 78.90 78.90 0.0K
13:24 78.73 78.73 78.73 78.73 0.0K
13:25 78.73 78.73 78.53 78.53 0.9K
13:26 78.40 78.60 78.40 78.60 0.3K
13:27 78.61 78.78 78.61 78.73 2.7K
13:29 78.85 78.85 78.78 78.78 1.4K
13:30 78.77 78.77 78.76 78.76 0.0K
13:32 78.75 78.75 78.70 78.70 0.3K
13:33 78.51 78.68 78.51 78.68 0.1K
13:35 78.68 78.68 78.68 78.68 0.3K
13:36 78.44 78.44 78.38 78.38 0.2K
13:37 78.50 78.50 78.50 78.50 0.0K
13:38 78.35 78.35 78.35 78.35 0.3K
13:39 78.50 78.50 78.50 78.50 0.5K
13:40 78.28 78.45 78.28 78.45 0.2K
13:41 78.32 78.32 78.32 78.32 0.2K
13:42 78.32 78.32 78.32 78.32 1.1K
13:44 78.32 78.32 78.32 78.32 2.1K
13:45 78.39 78.39 78.27 78.27 0.2K
13:46 78.21 78.21 78.21 78.21 0.1K
13:47 78.21 78.32 78.21 78.32 0.4K
13:48 78.40 78.42 78.37 78.37 2.6K
13:49 78.37 78.37 78.37 78.37 2.7K
13:51 78.40 78.57 78.40 78.57 0.6K
13:53 78.59 78.60 78.59 78.60 2.1K
13:54 78.60 78.60 78.45 78.45 0.1K
13:55 78.46 78.46 78.46 78.46 0.1K
13:56 78.45 78.61 78.38 78.38 1.2K
13:57 78.16 78.17 78.16 78.16 0.6K
13:58 78.15 78.36 78.15 78.36 0.1K
13:59 78.36 78.36 78.18 78.18 0.2K
14:00 78.20 78.26 78.11 78.26 0.2K
14:05 78.26 78.26 78.26 78.26 0.3K
14:06 78.39 78.39 78.39 78.39 0.0K
14:07 78.03 78.03 78.03 78.03 2.0K
14:11 78.03 78.03 78.03 78.03 0.1K
14:12 78.18 78.20 78.18 78.20 1.5K
14:13 78.23 78.23 78.23 78.23 0.0K
14:15 78.24 78.24 78.24 78.24 0.0K
14:16 78.16 78.16 78.16 78.16 1.1K
14:21 78.18 78.18 78.16 78.16 0.1K
14:22 78.16 78.16 78.16 78.16 0.0K
14:23 78.13 78.13 78.01 78.01 2.7K
14:24 78.00 78.00 78.00 78.00 1.6K
14:26 78.02 78.02 78.02 78.02 0.3K
14:27 77.90 77.97 77.83 77.97 0.2K
14:28 77.97 77.97 77.97 77.97 0.3K
14:29 77.91 77.91 77.91 77.91 0.1K
14:30 77.81 77.96 77.81 77.96 0.1K
14:31 78.04 78.04 78.04 78.04 0.2K
14:32 78.05 78.05 78.05 78.05 0.0K
14:33 78.12 78.12 78.12 78.12 0.0K
14:34 78.16 78.16 78.16 78.16 0.1K
14:35 78.20 78.20 78.20 78.20 0.0K
14:36 78.26 78.45 78.20 78.20 1.5K
14:39 78.41 78.42 78.40 78.42 0.1K
14:40 78.39 78.39 78.18 78.18 0.2K
14:41 78.18 78.29 78.17 78.29 0.4K
14:42 78.29 78.29 78.29 78.29 0.0K
14:44 78.30 78.30 78.30 78.30 0.4K
14:45 78.33 78.33 78.30 78.30 0.0K
14:46 78.30 78.30 78.19 78.19 0.1K
14:47 78.11 78.11 78.11 78.11 0.1K
14:48 78.17 78.17 78.16 78.16 0.0K
14:49 78.16 78.16 78.16 78.16 0.1K
14:50 78.16 78.16 78.16 78.16 0.0K
14:51 78.16 78.18 78.16 78.18 0.1K
14:52 78.20 78.20 78.20 78.20 0.0K
14:55 78.13 78.13 78.13 78.13 2.3K
14:58 78.00 78.00 78.00 78.00 0.0K
14:59 77.90 78.01 77.90 78.01 0.1K
15:00 78.01 78.01 77.91 78.01 0.1K
15:01 78.01 78.01 78.01 78.01 0.1K
15:02 77.92 77.92 77.79 77.86 1.7K
15:03 77.82 77.88 77.82 77.88 0.0K
15:04 78.00 78.00 77.71 77.71 0.7K
15:05 77.85 77.89 77.85 77.89 0.1K
15:06 77.89 77.89 77.80 77.80 0.4K
15:07 77.80 77.80 77.80 77.80 0.0K
15:08 77.89 78.45 77.89 78.40 1.5K
15:09 78.64 78.64 77.40 77.40 7.6K
15:10 77.40 77.45 77.40 77.45 14.9K
15:11 77.77 77.77 77.42 77.70 0.1K
15:12 77.72 77.85 77.67 77.67 0.2K
15:14 77.69 77.69 77.69 77.69 0.1K
15:15 77.98 77.98 77.72 77.72 0.2K
15:16 77.73 77.73 77.69 77.70 0.3K
15:17 77.70 77.70 77.29 77.68 1.8K
15:18 77.36 77.84 77.16 77.63 1.8K
15:19 77.15 77.78 77.15 77.78 2.4K
15:20 77.78 77.78 77.77 77.77 1.0K
15:21 77.76 77.76 77.76 77.76 0.0K
15:22 77.55 77.63 77.37 77.63 2.8K
15:23 77.58 77.73 77.38 77.73 0.2K
15:24 77.72 77.74 77.72 77.74 0.5K
15:25 77.66 77.66 77.61 77.61 0.0K
15:26 77.65 77.68 77.59 77.68 0.1K
15:27 77.69 77.70 77.39 77.44 0.6K
15:28 77.44 77.64 77.44 77.64 2.2K
15:29 77.60 77.64 77.60 77.63 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available