Geojit

GEOJ
🏛️ india →
79.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 77.64 77.64 77.64 77.64 0.3K
09:15 77.84 78.54 77.82 78.54 4.6K
09:16 78.12 78.50 77.88 77.88 1.8K
09:17 78.44 78.44 78.13 78.13 0.4K
09:18 78.42 78.42 77.90 78.18 1.7K
09:19 78.29 78.42 78.09 78.09 0.9K
09:20 78.11 78.12 78.06 78.06 0.4K
09:21 78.04 78.04 77.60 77.60 1.3K
09:22 77.73 77.76 77.50 77.50 1.0K
09:23 77.45 77.45 77.24 77.24 0.0K
09:24 77.69 77.69 77.69 77.69 1.0K
09:25 77.58 77.58 77.24 77.25 0.5K
09:26 77.12 77.45 77.05 77.45 2.8K
09:27 77.45 77.83 77.45 77.83 0.9K
09:28 77.79 77.82 77.79 77.80 0.1K
09:29 77.73 77.73 77.48 77.66 0.2K
09:30 77.64 77.80 77.54 77.54 0.8K
09:32 77.57 77.95 77.57 77.94 2.5K
09:33 78.04 78.20 78.04 78.08 0.9K
09:34 78.08 78.26 78.07 78.26 0.4K
09:35 78.35 78.51 78.23 78.23 2.4K
09:36 78.50 78.50 78.28 78.28 1.1K
09:37 78.37 78.37 78.11 78.36 0.4K
09:38 78.43 78.43 78.30 78.37 0.4K
09:39 78.44 78.44 78.44 78.44 0.1K
09:40 78.47 78.47 78.25 78.37 0.7K
09:41 78.38 78.52 78.38 78.52 0.4K
09:42 78.55 78.59 78.55 78.59 0.2K
09:43 78.65 78.69 78.60 78.64 1.0K
09:44 78.52 78.53 78.52 78.53 0.1K
09:45 78.64 78.79 78.53 78.79 0.6K
09:46 78.55 78.55 78.55 78.55 1.0K
09:47 78.56 78.68 78.56 78.68 0.1K
09:48 78.51 78.67 78.45 78.59 1.9K
09:49 78.69 78.88 78.69 78.88 0.4K
09:50 78.85 78.85 78.69 78.69 0.1K
09:51 78.72 78.72 78.72 78.72 0.7K
09:52 78.51 78.72 78.45 78.72 0.7K
09:53 78.72 78.78 78.72 78.78 1.6K
09:54 78.58 78.58 78.58 78.58 0.0K
09:55 78.71 78.77 78.71 78.77 0.2K
09:56 79.31 79.31 79.25 79.25 10.0K
09:57 79.00 79.20 79.00 79.05 0.6K
09:58 79.18 79.33 79.18 79.33 10.3K
09:59 79.38 79.94 79.38 79.70 2.7K
10:00 79.85 79.89 79.61 79.86 0.8K
10:01 79.59 80.12 79.55 80.09 10.0K
10:02 80.27 80.27 79.85 79.93 1.9K
10:03 80.09 80.71 80.09 80.71 20.3K
10:04 80.71 80.71 79.86 79.86 4.6K
10:05 79.85 80.15 79.77 80.15 14.7K
10:06 79.98 79.98 79.36 79.71 21.7K
10:07 79.54 79.54 79.05 79.05 5.2K
10:08 79.13 79.50 79.13 79.35 1.0K
10:09 79.37 79.57 79.37 79.37 4.3K
10:10 79.39 79.41 79.28 79.40 0.1K
10:11 79.46 79.97 79.46 79.97 2.8K
10:12 79.65 79.93 79.51 79.62 7.7K
10:13 79.62 79.84 79.62 79.65 5.1K
10:14 79.72 79.90 79.64 79.82 2.2K
10:15 79.88 79.99 79.62 79.62 0.6K
10:16 79.50 79.55 79.49 79.49 1.5K
10:17 79.49 79.70 79.31 79.67 0.6K
10:18 79.47 79.54 79.22 79.43 2.2K
10:19 79.26 79.40 79.10 79.10 18.3K
10:20 78.98 79.05 78.95 79.04 10.9K
10:21 79.04 79.09 78.85 79.04 3.5K
10:22 79.09 79.09 78.71 78.93 2.7K
10:23 78.83 79.02 78.83 78.87 0.6K
10:24 79.01 79.01 78.86 78.90 0.2K
10:25 78.92 78.92 78.91 78.91 0.8K
10:26 78.96 79.06 78.79 79.06 0.7K
10:27 79.08 79.08 78.92 78.98 0.2K
10:28 79.00 79.23 78.98 79.23 0.5K
10:29 79.26 79.43 79.23 79.26 1.8K
10:30 79.36 79.36 79.16 79.36 0.2K
10:31 79.19 79.36 79.18 79.19 1.2K
10:32 79.44 79.63 79.38 79.38 3.9K
10:33 79.35 79.54 79.25 79.54 0.2K
10:34 79.27 79.57 79.27 79.57 0.9K
10:35 79.45 79.64 79.45 79.64 0.4K
10:36 79.43 79.57 79.43 79.50 0.7K
10:37 79.46 79.56 79.41 79.50 0.3K
10:38 79.59 79.75 79.42 79.42 2.5K
10:39 79.57 79.57 79.33 79.33 2.6K
10:40 79.41 79.47 79.33 79.47 0.9K
10:41 79.47 79.48 79.47 79.48 0.0K
10:42 79.31 79.44 79.23 79.23 0.4K
10:43 79.23 79.45 79.21 79.23 1.7K
10:44 79.45 79.45 79.42 79.42 0.0K
10:45 79.30 79.30 79.16 79.25 0.4K
10:46 79.25 79.25 79.25 79.25 0.0K
10:47 79.15 79.30 79.15 79.21 3.1K
10:48 79.22 79.22 79.10 79.11 0.3K
10:49 79.13 79.38 79.08 79.38 4.5K
10:50 79.11 79.11 79.11 79.11 0.3K
10:51 79.11 79.11 78.94 78.94 0.8K
10:52 78.87 78.89 78.72 78.89 0.8K
10:53 78.88 78.94 78.83 78.83 1.5K
10:54 78.83 78.96 78.83 78.96 0.1K
10:55 78.85 78.98 78.85 78.87 0.1K
10:56 79.15 79.28 79.06 79.25 2.3K
10:57 79.25 79.37 79.12 79.37 0.7K
10:58 79.19 79.36 79.06 79.06 0.5K
10:59 79.23 79.25 79.07 79.25 1.7K
11:00 79.26 79.27 79.13 79.27 0.0K
11:01 79.11 79.24 79.06 79.06 0.3K
11:02 79.12 79.14 78.96 79.14 1.2K
11:03 79.15 79.15 79.07 79.14 0.0K
11:04 79.14 79.23 79.08 79.08 0.0K
11:05 79.18 79.33 79.18 79.33 0.0K
11:06 79.47 79.54 79.36 79.54 1.9K
11:07 79.44 79.48 79.31 79.35 1.1K
11:08 79.35 79.55 79.21 79.40 1.5K
11:09 79.32 79.57 79.32 79.57 1.1K
11:10 79.42 79.55 79.40 79.55 0.0K
11:11 79.54 79.63 79.24 79.57 1.6K
11:12 79.43 79.43 79.35 79.35 0.1K
11:13 79.41 79.53 79.41 79.53 0.1K
11:14 79.42 79.51 79.31 79.31 1.0K
11:15 79.21 79.34 79.21 79.34 0.9K
11:16 79.33 79.47 79.21 79.47 0.7K
11:17 79.17 79.26 78.91 78.91 3.1K
11:18 79.14 79.14 79.14 79.14 0.8K
11:19 79.26 79.26 79.01 79.19 0.8K
11:20 79.19 79.21 78.94 78.94 0.8K
11:21 79.02 79.18 79.02 79.17 2.0K
11:23 78.94 79.02 78.94 78.95 4.0K
11:24 78.87 78.87 78.87 78.87 0.3K
11:25 78.89 78.94 78.89 78.94 0.1K
11:26 79.00 79.00 79.00 79.00 1.3K
11:27 79.15 79.15 79.15 79.15 0.0K
11:28 79.15 79.18 79.07 79.07 0.5K
11:29 79.07 79.18 79.07 79.07 0.2K
11:30 79.08 79.08 78.98 78.98 2.7K
11:32 78.98 79.06 78.98 79.06 0.2K
11:33 78.99 78.99 78.99 78.99 0.0K
11:34 79.01 79.11 79.01 79.11 0.0K
11:35 79.09 79.09 79.09 79.09 0.0K
11:36 79.01 79.16 79.01 79.16 0.4K
11:37 79.16 79.16 79.04 79.04 0.0K
11:38 78.98 79.00 78.97 78.97 3.2K
11:39 78.85 78.92 78.81 78.92 0.1K
11:40 78.88 78.88 78.79 78.79 0.5K
11:41 78.31 78.63 78.31 78.63 9.2K
11:43 78.50 78.50 78.50 78.50 0.0K
11:44 78.62 78.63 78.50 78.50 4.1K
11:45 78.74 79.01 78.74 79.01 15.1K
11:46 79.19 79.21 78.82 78.82 12.3K
11:47 78.82 78.96 78.82 78.96 1.5K
11:48 78.78 78.96 78.78 78.96 0.0K
11:49 78.78 78.82 78.69 78.69 0.6K
11:50 78.78 78.78 78.78 78.78 0.0K
11:51 78.70 78.70 78.63 78.63 0.0K
11:52 78.61 78.61 78.61 78.61 1.1K
11:53 78.61 78.75 78.61 78.75 0.3K
11:55 78.75 78.75 78.75 78.75 0.1K
11:56 78.70 78.70 78.65 78.70 0.2K
11:57 78.68 78.68 78.58 78.58 0.3K
11:58 78.59 78.59 78.59 78.59 0.0K
11:59 78.58 78.72 78.58 78.72 0.1K
12:00 78.57 78.57 78.57 78.57 0.1K
12:01 78.51 78.51 78.51 78.51 0.4K
12:02 78.51 78.51 78.50 78.50 12.1K
12:03 78.50 78.62 78.40 78.40 0.7K
12:04 78.53 78.53 78.53 78.53 0.0K
12:05 78.48 78.61 78.48 78.61 0.0K
12:06 78.31 78.31 78.13 78.13 4.9K
12:07 78.32 78.32 78.32 78.32 0.0K
12:08 78.27 78.37 78.27 78.37 0.0K
12:09 78.37 78.41 78.37 78.41 0.3K
12:10 78.56 78.58 78.54 78.54 0.1K
12:11 78.55 78.55 78.55 78.55 0.0K
12:13 78.48 78.48 78.48 78.48 0.6K
12:14 78.50 78.50 77.91 77.92 21.2K
12:15 77.90 77.91 77.70 77.70 0.7K
12:16 77.71 77.99 77.71 77.99 17.1K
12:17 77.98 78.08 77.98 78.08 0.1K
12:18 77.90 77.90 77.90 77.90 0.2K
12:19 77.90 77.90 77.21 77.76 2.1K
12:20 77.70 77.70 77.70 77.70 0.0K
12:21 77.83 77.83 77.83 77.83 0.1K
12:22 77.83 77.83 77.72 77.72 0.3K
12:23 77.72 77.72 77.72 77.72 0.0K
12:24 77.72 78.01 77.72 77.79 0.7K
12:26 77.92 77.99 77.92 77.98 0.0K
12:27 77.98 77.98 77.87 77.87 0.0K
12:28 77.87 77.96 77.87 77.96 0.1K
12:29 77.97 77.97 77.97 77.97 0.0K
12:31 77.84 77.95 77.84 77.95 0.4K
12:32 77.80 77.81 77.70 77.70 0.9K
12:33 77.81 77.81 77.81 77.81 0.0K
12:34 77.81 77.81 77.81 77.81 0.1K
12:35 77.70 77.81 77.70 77.81 0.0K
12:37 77.75 77.75 77.61 77.66 3.8K
12:38 77.70 77.70 77.70 77.70 0.0K
12:39 77.70 77.79 77.70 77.79 0.1K
12:40 77.80 77.80 77.80 77.80 0.2K
12:42 77.70 77.80 77.70 77.80 0.0K
12:43 77.70 77.70 77.70 77.70 0.5K
12:45 77.70 77.70 77.70 77.70 0.0K
12:46 77.80 77.89 77.80 77.89 1.9K
12:47 77.99 77.99 77.99 77.99 0.2K
12:48 77.90 77.98 77.90 77.98 0.6K
12:50 77.96 77.96 77.96 77.96 0.0K
12:51 77.83 77.93 77.83 77.93 1.7K
12:53 77.85 77.95 77.85 77.95 0.0K
12:54 77.65 77.77 77.57 77.77 15.1K
12:55 77.62 77.64 77.60 77.60 0.3K
12:56 77.60 77.60 77.60 77.60 0.4K
12:57 77.65 77.74 77.60 77.74 3.4K
12:58 77.74 77.77 77.70 77.77 4.2K
12:59 77.81 77.81 77.81 77.81 0.2K
13:00 77.81 77.81 77.81 77.81 0.0K
13:01 77.81 77.81 77.60 77.60 1.2K
13:02 77.51 77.64 77.51 77.64 0.1K
13:03 77.64 77.74 77.62 77.62 2.7K
13:04 77.54 77.54 77.54 77.54 0.3K
13:06 77.54 77.54 77.54 77.54 0.0K
13:07 77.66 77.69 77.66 77.69 0.1K
13:08 77.73 77.76 77.73 77.76 0.7K
13:09 77.81 77.81 77.81 77.81 0.0K
13:10 77.84 77.84 77.82 77.82 4.4K
13:11 77.66 77.75 77.66 77.67 0.0K
13:12 77.67 77.68 77.10 77.39 11.7K
13:13 77.06 77.29 77.06 77.29 1.1K
13:14 77.26 77.30 77.10 77.27 2.4K
13:15 77.10 77.26 76.83 77.09 7.6K
13:16 77.10 77.39 76.99 77.25 5.5K
13:17 77.31 77.31 77.19 77.19 0.3K
13:18 77.28 77.28 77.28 77.28 0.1K
13:19 77.29 77.29 77.28 77.28 0.0K
13:20 76.91 77.38 76.91 77.28 8.6K
13:21 77.39 77.39 77.39 77.39 0.6K
13:23 77.39 77.39 77.27 77.27 0.2K
13:24 77.43 77.43 77.43 77.43 0.1K
13:25 77.43 77.43 77.43 77.43 0.1K
13:26 77.31 77.42 77.31 77.42 0.1K
13:27 77.41 77.41 77.41 77.41 0.1K
13:28 77.32 77.49 77.32 77.49 0.6K
13:29 77.47 77.49 77.47 77.49 0.0K
13:30 77.48 77.48 77.32 77.32 0.1K
13:31 77.21 77.28 77.21 77.28 0.4K
13:32 77.08 77.09 77.08 77.09 0.2K
13:33 77.23 77.23 77.23 77.23 0.0K
13:35 77.23 77.23 77.22 77.22 0.2K
13:37 77.31 77.37 77.31 77.36 3.0K
13:38 77.30 77.31 77.30 77.31 0.1K
13:39 77.22 77.22 77.22 77.22 0.0K
13:41 77.22 77.25 77.22 77.25 0.0K
13:42 77.14 77.25 77.14 77.25 0.0K
13:46 77.23 77.23 77.23 77.23 0.0K
13:47 77.22 77.22 77.22 77.22 0.0K
13:48 77.22 77.25 77.22 77.25 0.5K
13:49 77.18 77.21 77.18 77.21 0.0K
13:50 77.19 77.19 77.12 77.12 0.4K
13:51 77.10 77.10 77.10 77.10 0.7K
13:53 77.05 77.05 77.05 77.05 0.0K
13:54 77.05 77.05 76.80 76.80 0.8K
13:55 76.90 76.90 76.75 76.80 0.2K
13:56 76.93 76.96 76.93 76.96 0.1K
13:57 76.96 76.96 76.84 76.84 0.1K
13:58 76.96 76.96 76.96 76.96 0.0K
13:59 76.96 76.96 76.80 76.89 0.7K
14:00 76.87 76.87 76.86 76.86 0.2K
14:01 76.70 76.85 76.69 76.78 0.8K
14:02 76.73 76.88 76.68 76.68 1.7K
14:03 76.71 76.92 76.71 76.87 2.6K
14:04 76.86 76.86 76.62 76.68 0.7K
14:05 76.68 76.69 76.68 76.68 1.6K
14:06 76.84 76.84 76.84 76.84 0.0K
14:07 76.84 76.84 76.72 76.72 0.3K
14:08 76.62 76.62 76.59 76.59 0.8K
14:09 76.78 76.90 76.73 76.78 4.3K
14:11 76.69 76.77 76.54 76.64 0.9K
14:12 76.64 76.64 76.64 76.64 0.0K
14:13 76.65 76.73 76.65 76.73 0.0K
14:14 76.70 76.73 76.66 76.66 0.6K
14:15 76.67 76.67 76.67 76.67 0.1K
14:16 76.69 76.72 76.69 76.72 0.2K
14:18 76.69 76.69 76.69 76.69 0.2K
14:19 76.75 76.75 76.59 76.69 0.4K
14:20 76.71 76.71 76.61 76.61 0.7K
14:21 76.73 76.73 75.92 75.92 31.3K
14:22 75.80 76.42 75.80 76.42 4.5K
14:23 76.27 76.47 76.27 76.34 5.8K
14:24 76.34 76.49 76.26 76.37 7.1K
14:25 76.61 76.71 76.50 76.66 1.0K
14:26 76.71 76.71 76.50 76.56 0.8K
14:27 76.55 76.55 76.53 76.53 0.1K
14:28 76.57 76.57 76.43 76.43 0.0K
14:29 76.58 76.75 76.58 76.67 0.4K
14:30 76.75 76.75 76.52 76.52 1.0K
14:31 76.51 76.59 76.41 76.41 3.0K
14:32 76.46 76.67 76.46 76.51 6.6K
14:33 76.40 76.40 76.40 76.40 0.0K
14:34 76.30 76.59 76.30 76.59 0.2K
14:35 76.41 76.52 76.36 76.36 0.0K
14:37 76.38 76.38 76.38 76.38 0.0K
14:38 76.53 76.53 76.40 76.40 0.1K
14:40 76.53 76.53 76.46 76.46 0.8K
14:41 76.50 76.59 76.43 76.58 5.7K
14:42 76.55 76.69 76.55 76.55 1.1K
14:43 76.57 76.57 76.40 76.48 0.3K
14:44 76.48 76.59 76.48 76.59 1.0K
14:45 76.53 76.60 76.38 76.38 0.4K
14:46 76.39 76.47 76.39 76.47 0.7K
14:47 76.49 76.49 76.35 76.43 0.2K
14:48 76.43 76.48 76.19 76.48 1.8K
14:49 76.36 76.49 76.36 76.49 0.2K
14:50 76.40 76.40 76.37 76.37 0.4K
14:51 76.38 76.38 76.34 76.34 0.1K
14:52 76.35 76.35 76.35 76.35 0.0K
14:53 76.45 76.45 76.35 76.35 0.0K
14:54 76.34 76.34 76.10 76.20 2.1K
14:55 76.20 76.33 76.19 76.20 1.3K
14:56 76.21 76.25 76.21 76.23 0.8K
14:57 76.23 76.23 76.23 76.23 0.0K
14:58 76.35 76.35 76.35 76.35 0.1K
14:59 76.24 76.24 76.24 76.24 0.0K
15:00 76.48 76.48 76.48 76.48 0.3K
15:01 76.50 76.50 76.30 76.45 1.6K
15:02 76.44 76.44 76.44 76.44 0.0K
15:03 76.44 76.48 76.44 76.48 0.1K
15:04 76.37 76.38 76.33 76.33 0.9K
15:05 76.33 76.34 76.24 76.34 1.2K
15:06 75.77 76.04 75.70 75.98 23.2K
15:07 75.85 75.89 75.64 75.89 0.9K
15:08 75.88 75.88 75.85 75.85 1.4K
15:09 75.97 75.99 75.85 75.85 0.8K
15:10 75.99 76.01 75.99 76.01 0.1K
15:11 76.00 76.00 75.75 75.75 0.9K
15:12 75.61 75.91 75.61 75.91 1.2K
15:13 75.91 75.98 75.89 75.89 2.2K
15:14 75.89 76.05 75.89 76.05 5.3K
15:15 76.10 76.10 75.83 75.83 2.9K
15:16 75.82 76.00 75.82 76.00 0.8K
15:17 76.02 76.72 76.02 76.70 5.6K
15:18 76.36 76.70 76.35 76.70 3.3K
15:19 76.66 76.66 76.13 76.13 1.1K
15:20 76.47 76.47 76.46 76.46 0.3K
15:21 76.47 76.47 76.17 76.47 0.6K
15:22 76.47 76.47 76.47 76.47 0.1K
15:23 76.43 76.43 76.10 76.10 0.4K
15:24 76.06 76.28 75.80 75.85 21.9K
15:25 75.80 75.87 75.80 75.87 2.7K
15:26 76.39 76.45 76.19 76.19 1.3K
15:27 76.44 76.44 76.44 76.44 2.0K
15:28 76.00 76.44 76.00 76.15 2.7K
15:29 76.44 76.45 75.96 75.96 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available