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 75.35 75.35 75.35 75.35 4.6K
09:15 76.05 76.33 75.36 75.36 9.7K
09:16 75.22 75.94 75.22 75.45 7.7K
09:17 75.42 75.62 75.26 75.33 4.0K
09:18 75.36 75.46 75.23 75.42 2.4K
09:19 75.74 75.74 75.47 75.73 2.6K
09:20 75.49 75.70 75.35 75.54 1.2K
09:21 75.52 75.52 75.26 75.28 0.6K
09:22 75.29 75.39 75.13 75.38 3.1K
09:23 75.20 75.36 75.20 75.35 0.6K
09:24 75.35 75.35 75.35 75.35 0.0K
09:25 75.55 75.71 75.47 75.54 2.5K
09:26 75.65 75.68 75.38 75.38 0.2K
09:27 75.41 75.50 75.31 75.50 1.5K
09:28 75.49 75.49 75.31 75.31 0.1K
09:29 75.40 75.40 75.40 75.40 0.2K
09:30 75.33 75.33 75.06 75.06 2.1K
09:31 74.90 74.94 74.70 74.88 9.5K
09:32 74.88 74.88 74.88 74.88 0.0K
09:33 74.88 74.90 74.88 74.90 1.5K
09:34 74.82 74.85 74.75 74.75 1.6K
09:35 74.58 74.75 74.58 74.65 0.4K
09:36 74.62 74.62 74.59 74.59 2.0K
09:37 74.59 74.61 74.51 74.61 0.4K
09:38 74.50 74.52 74.40 74.40 3.1K
09:39 74.35 74.35 74.18 74.30 1.7K
09:40 74.30 74.30 74.13 74.13 0.7K
09:41 74.22 74.29 74.21 74.21 2.4K
09:42 74.21 74.34 74.15 74.29 1.3K
09:43 74.28 74.28 74.17 74.17 0.3K
09:44 74.18 74.18 74.01 74.02 4.8K
09:45 74.20 74.21 74.20 74.21 1.1K
09:46 74.32 74.32 74.20 74.22 0.5K
09:47 74.26 74.49 74.26 74.43 1.4K
09:48 74.43 74.43 74.22 74.22 1.4K
09:49 74.25 74.28 74.25 74.28 0.2K
09:50 74.18 74.18 74.17 74.17 0.1K
09:51 74.26 74.26 74.07 74.25 0.4K
09:52 74.12 74.26 74.12 74.26 0.0K
09:53 74.27 74.27 74.27 74.27 0.9K
09:54 74.38 74.38 74.35 74.36 0.1K
09:55 74.51 74.51 74.30 74.30 8.6K
09:56 74.30 74.30 74.10 74.10 1.3K
09:57 74.20 74.21 74.20 74.20 1.9K
09:58 74.22 74.34 74.22 74.34 2.1K
09:59 74.48 74.48 74.34 74.34 0.7K
10:00 74.31 74.31 74.07 74.30 1.4K
10:01 74.30 74.30 74.16 74.16 1.0K
10:02 74.14 74.21 74.14 74.15 0.9K
10:03 74.19 74.19 74.15 74.15 2.3K
10:04 74.20 74.20 74.10 74.10 0.2K
10:05 74.09 74.32 74.09 74.32 0.1K
10:06 74.32 74.32 74.32 74.32 0.1K
10:07 74.19 74.19 74.19 74.19 0.1K
10:08 74.22 74.23 74.22 74.23 0.1K
10:09 74.40 74.40 74.40 74.40 0.1K
10:10 74.50 74.50 74.41 74.41 0.2K
10:11 74.55 74.55 74.39 74.39 0.1K
10:12 74.38 74.42 74.38 74.42 2.1K
10:13 74.29 74.39 74.29 74.39 0.2K
10:14 74.35 74.41 74.29 74.29 0.2K
10:15 74.06 74.06 74.04 74.04 7.2K
10:16 73.97 74.08 73.94 74.01 5.2K
10:17 74.10 74.10 74.00 74.00 0.3K
10:18 74.01 74.01 74.00 74.00 0.2K
10:19 74.01 74.01 73.88 73.88 2.2K
10:20 73.84 74.14 73.84 74.14 0.8K
10:21 74.01 74.01 73.94 74.01 1.1K
10:22 73.95 73.95 73.91 73.91 0.2K
10:23 73.92 73.92 73.92 73.92 0.1K
10:24 73.93 74.00 73.93 74.00 5.4K
10:25 74.00 74.19 74.00 74.19 0.7K
10:26 74.00 74.30 74.00 74.30 3.8K
10:27 74.07 74.15 74.03 74.03 8.0K
10:28 74.16 74.16 74.16 74.16 0.1K
10:29 74.21 74.21 74.10 74.20 12.3K
10:30 74.20 74.21 74.20 74.20 5.0K
10:31 74.20 74.20 74.10 74.19 5.2K
10:32 74.19 74.19 74.19 74.19 0.0K
10:33 74.03 74.03 74.03 74.03 0.1K
10:34 74.18 74.18 74.18 74.18 0.0K
10:35 74.18 74.18 74.18 74.18 0.0K
10:36 74.18 74.18 74.18 74.18 0.0K
10:37 74.18 74.21 74.18 74.21 1.1K
10:38 74.21 74.26 74.00 74.16 1.6K
10:39 74.00 74.00 74.00 74.00 0.0K
10:40 74.08 74.08 73.90 74.07 0.5K
10:41 74.07 74.07 74.07 74.07 0.1K
10:42 74.08 74.15 73.99 73.99 0.6K
10:43 74.15 74.15 74.10 74.11 0.2K
10:44 74.22 74.22 74.22 74.22 0.0K
10:45 74.22 74.24 74.22 74.24 0.1K
10:46 74.06 74.06 74.06 74.06 0.2K
10:47 74.19 74.19 74.19 74.19 0.1K
10:48 74.08 74.08 74.08 74.08 0.0K
10:49 73.79 74.00 73.79 73.99 4.5K
10:50 74.00 74.25 74.00 74.25 0.9K
10:51 74.24 74.24 74.20 74.20 0.1K
10:52 74.23 74.23 74.10 74.10 0.1K
10:53 74.09 74.23 74.09 74.23 0.0K
10:54 74.20 74.20 74.20 74.20 0.0K
10:55 74.12 74.12 74.12 74.12 0.1K
10:57 74.22 74.22 74.11 74.11 0.0K
10:58 74.23 74.23 74.23 74.23 0.0K
10:59 74.26 74.26 74.23 74.23 1.4K
11:00 74.09 74.09 74.09 74.09 0.0K
11:01 74.25 74.25 74.25 74.25 0.1K
11:02 74.25 74.25 74.13 74.13 0.1K
11:03 74.09 74.09 74.09 74.09 0.1K
11:04 74.01 74.01 74.01 74.01 0.0K
11:05 74.10 74.10 74.00 74.01 1.5K
11:06 74.01 74.01 74.01 74.01 0.1K
11:07 74.01 74.01 74.01 74.01 2.0K
11:09 74.00 74.00 73.80 73.80 5.8K
11:10 73.75 73.87 73.75 73.87 1.0K
11:11 73.93 73.93 73.80 73.80 1.6K
11:12 73.60 73.93 73.60 73.93 3.8K
11:14 73.82 73.82 73.82 73.82 0.0K
11:15 73.70 73.82 73.70 73.82 0.3K
11:16 73.75 73.75 73.60 73.60 2.8K
11:17 73.60 73.60 73.60 73.60 1.6K
11:18 73.60 73.60 73.60 73.60 0.0K
11:19 73.60 73.60 73.60 73.60 0.1K
11:20 73.60 73.61 73.55 73.60 2.4K
11:21 73.55 73.60 73.55 73.60 0.2K
11:22 73.55 73.55 73.51 73.51 3.4K
11:23 73.60 73.60 73.60 73.60 0.6K
11:24 73.60 73.60 73.60 73.60 0.1K
11:26 73.62 73.62 73.62 73.62 2.1K
11:27 73.60 73.88 73.60 73.88 2.4K
11:28 73.88 73.88 73.88 73.88 0.0K
11:29 73.88 73.88 73.88 73.88 0.0K
11:30 73.97 74.10 73.90 74.08 0.8K
11:31 74.00 74.02 73.96 74.02 0.1K
11:32 74.02 74.02 74.02 74.02 0.0K
11:33 74.03 74.03 74.03 74.03 0.0K
11:35 74.03 74.03 74.02 74.02 0.4K
11:36 74.00 74.00 74.00 74.00 4.0K
11:37 73.79 73.79 73.79 73.79 1.0K
11:38 73.85 73.85 73.72 73.72 0.1K
11:39 73.80 73.80 73.80 73.80 1.0K
11:40 73.79 73.83 73.79 73.83 0.1K
11:41 73.72 73.82 73.71 73.82 0.2K
11:42 73.83 73.83 73.81 73.81 0.1K
11:43 73.78 73.78 73.78 73.78 0.3K
11:44 73.73 73.76 73.71 73.71 1.2K
11:45 73.71 73.71 73.71 73.71 0.6K
11:46 73.71 73.75 73.71 73.75 0.0K
11:47 73.76 73.76 73.76 73.76 0.5K
11:48 73.76 73.76 73.76 73.76 0.0K
11:49 73.75 73.87 73.75 73.87 0.2K
11:50 73.87 73.88 73.87 73.88 0.1K
11:51 74.00 74.00 73.86 74.00 0.4K
11:52 74.00 74.00 73.87 73.87 0.3K
11:53 73.87 73.93 73.81 73.93 0.2K
11:54 73.81 73.81 73.76 73.77 0.2K
11:55 73.91 73.91 73.82 73.82 0.6K
11:56 73.75 73.84 73.75 73.84 0.2K
11:57 73.84 73.89 73.75 73.89 0.4K
11:58 73.55 73.55 73.55 73.55 1.7K
11:59 73.54 73.54 73.50 73.50 3.9K
12:00 73.50 73.64 73.50 73.50 2.2K
12:01 73.50 73.61 73.50 73.61 0.0K
12:02 73.77 73.77 73.77 73.77 1.4K
12:04 73.74 73.75 73.74 73.75 0.1K
12:05 73.75 73.75 73.75 73.75 0.0K
12:07 73.57 73.64 73.51 73.64 1.0K
12:08 73.65 73.65 73.52 73.64 0.1K
12:09 73.60 73.60 73.60 73.60 0.2K
12:10 73.51 73.51 73.51 73.51 0.1K
12:11 73.51 73.51 73.51 73.51 0.1K
12:12 73.60 73.60 73.60 73.60 0.0K
12:13 73.60 73.60 73.51 73.51 0.1K
12:14 73.51 73.51 73.40 73.40 2.4K
12:15 73.40 73.48 73.40 73.48 0.0K
12:16 73.37 73.40 73.37 73.40 0.1K
12:17 73.40 73.52 73.40 73.52 0.8K
12:18 73.39 73.56 73.39 73.56 0.3K
12:20 73.55 73.55 73.55 73.55 0.1K
12:21 73.55 73.55 73.55 73.55 0.1K
12:22 73.43 73.55 73.43 73.55 0.0K
12:23 73.55 73.55 73.55 73.55 0.0K
12:24 73.55 73.61 73.55 73.61 0.4K
12:25 73.59 73.59 73.40 73.55 0.7K
12:27 73.55 73.55 73.55 73.55 0.2K
12:28 73.55 73.55 73.55 73.55 0.0K
12:29 73.50 73.50 73.28 73.28 2.2K
12:30 73.44 73.44 73.28 73.28 0.5K
12:32 73.38 73.38 73.38 73.38 0.9K
12:33 73.50 73.50 73.50 73.50 0.2K
12:34 73.52 73.52 73.52 73.52 0.1K
12:35 73.55 73.55 73.55 73.55 1.1K
12:36 73.55 73.55 73.43 73.43 0.1K
12:37 73.42 73.42 73.42 73.42 0.1K
12:38 73.55 73.55 73.55 73.55 0.0K
12:39 73.55 73.55 73.55 73.55 0.0K
12:40 73.55 73.55 73.46 73.46 1.1K
12:41 72.89 72.89 72.71 72.84 23.8K
12:42 72.75 72.85 72.75 72.85 2.7K
12:43 72.84 72.87 72.84 72.87 0.5K
12:44 72.89 72.89 72.87 72.87 0.1K
12:45 72.89 72.90 72.89 72.90 0.6K
12:46 72.91 72.93 72.89 72.92 1.1K
12:47 72.92 72.92 72.92 72.92 0.0K
12:48 72.92 72.92 72.65 72.69 5.6K
12:49 72.69 72.74 72.69 72.74 1.1K
12:50 72.76 72.76 72.75 72.75 1.4K
12:51 72.72 72.72 72.72 72.72 0.6K
12:52 72.72 72.74 72.72 72.72 0.4K
12:54 72.73 72.73 72.73 72.73 0.6K
12:55 72.73 72.78 72.73 72.78 0.4K
12:56 72.82 72.90 72.72 72.72 0.7K
12:57 72.82 72.87 72.82 72.83 0.2K
12:58 72.84 72.84 72.84 72.84 0.4K
12:59 72.84 72.84 72.84 72.84 0.0K
13:00 72.84 72.84 72.84 72.84 0.0K
13:01 72.84 72.84 72.79 72.79 0.0K
13:02 72.79 72.89 72.79 72.89 0.7K
13:03 72.90 72.90 72.90 72.90 0.0K
13:04 72.90 72.90 72.89 72.89 0.1K
13:05 72.89 72.92 72.89 72.92 0.6K
13:06 72.99 72.99 72.99 72.99 0.0K
13:07 72.92 72.94 72.92 72.92 0.1K
13:08 72.92 72.92 72.92 72.92 0.0K
13:09 72.95 72.95 72.95 72.95 0.1K
13:10 72.95 72.95 72.95 72.95 0.1K
13:11 72.95 72.95 72.95 72.95 0.1K
13:12 72.95 72.95 72.95 72.95 0.0K
13:14 72.95 72.95 72.95 72.95 0.1K
13:15 72.95 72.95 72.95 72.95 0.0K
13:16 72.72 72.72 72.50 72.68 14.1K
13:17 72.67 72.67 72.67 72.67 0.1K
13:18 72.56 72.67 72.56 72.67 1.2K
13:19 72.55 72.65 72.55 72.65 1.6K
13:20 72.65 72.65 72.65 72.65 0.2K
13:21 72.80 72.80 72.56 72.56 0.7K
13:22 72.70 72.70 72.70 72.70 0.3K
13:23 72.70 72.70 72.70 72.70 0.0K
13:24 72.56 72.63 72.49 72.63 1.2K
13:25 72.62 72.65 72.62 72.65 0.6K
13:26 72.74 72.74 72.74 72.74 0.1K
13:28 72.70 72.70 72.61 72.61 0.2K
13:29 72.60 72.60 72.60 72.60 0.0K
13:30 72.56 72.57 72.56 72.57 0.1K
13:31 72.69 72.69 72.69 72.69 0.0K
13:32 72.70 72.70 72.70 72.70 0.3K
13:33 72.70 72.71 72.70 72.71 0.3K
13:34 72.72 72.72 72.70 72.70 1.1K
13:37 72.73 72.73 72.73 72.73 0.1K
13:38 72.84 72.84 72.60 72.60 0.8K
13:39 72.53 72.53 72.53 72.53 1.0K
13:40 72.62 72.62 72.61 72.61 0.6K
13:41 72.64 72.64 72.64 72.64 0.2K
13:42 72.65 72.65 72.65 72.65 0.1K
13:43 72.65 72.65 72.65 72.65 0.0K
13:44 72.65 72.65 72.65 72.65 0.2K
13:45 72.65 72.65 72.65 72.65 0.0K
13:46 72.65 72.65 72.60 72.65 0.3K
13:47 72.65 72.65 72.57 72.57 0.2K
13:48 72.66 72.66 72.66 72.66 0.1K
13:49 72.57 72.57 72.57 72.57 0.0K
13:50 72.65 72.65 72.65 72.65 0.0K
13:51 72.65 72.73 72.65 72.73 0.3K
13:52 72.70 72.73 72.70 72.73 0.0K
13:53 72.72 72.72 72.72 72.72 2.1K
13:54 72.72 72.72 72.72 72.72 0.1K
13:55 72.73 72.73 72.72 72.73 0.1K
13:56 72.74 72.74 72.70 72.70 0.1K
13:58 72.72 72.72 72.60 72.69 0.3K
13:59 72.70 72.70 72.70 72.70 0.0K
14:00 72.60 72.70 72.60 72.70 0.2K
14:01 72.71 72.71 72.70 72.71 0.4K
14:02 72.71 72.71 72.71 72.71 0.4K
14:03 72.70 72.70 72.37 72.37 3.9K
14:04 72.46 72.49 72.46 72.49 0.3K
14:05 72.34 72.35 72.33 72.33 6.6K
14:06 72.49 72.64 72.49 72.64 3.2K
14:07 72.72 72.72 72.72 72.72 1.0K
14:08 72.40 72.40 72.40 72.40 1.0K
14:09 72.44 72.47 72.40 72.47 0.4K
14:10 72.49 72.49 72.40 72.40 0.8K
14:11 72.33 72.33 72.25 72.25 9.1K
14:12 72.39 72.39 72.27 72.30 0.0K
14:13 72.37 72.37 71.41 71.41 13.6K
14:14 71.83 71.85 71.60 71.60 3.0K
14:15 71.81 71.93 71.80 71.80 0.7K
14:16 71.80 71.80 71.80 71.80 1.1K
14:17 71.87 71.88 71.87 71.88 0.1K
14:18 71.88 72.00 71.88 71.95 2.4K
14:19 71.98 71.98 71.97 71.98 0.7K
14:20 71.98 72.09 71.98 72.09 0.8K
14:21 72.09 73.27 72.09 73.26 32.3K
14:22 72.90 73.90 72.88 73.80 16.7K
14:23 73.75 74.46 73.75 74.46 7.8K
14:24 74.33 74.45 74.02 74.02 3.9K
14:25 73.97 74.53 73.97 74.53 5.3K
14:26 74.51 74.51 74.50 74.50 8.0K
14:27 74.50 74.73 74.50 74.72 2.9K
14:28 74.71 74.72 74.71 74.72 0.4K
14:29 74.70 74.70 74.51 74.66 0.2K
14:30 74.50 74.52 74.50 74.52 1.0K
14:31 74.50 74.50 74.50 74.50 1.5K
14:32 74.51 74.51 74.51 74.51 0.0K
14:33 74.50 74.51 74.50 74.50 1.1K
14:34 74.50 74.50 74.34 74.34 2.2K
14:35 74.30 74.30 74.14 74.14 0.8K
14:36 74.14 74.15 74.02 74.10 1.0K
14:37 73.99 73.99 73.98 73.98 1.6K
14:38 73.94 73.96 73.94 73.94 0.5K
14:39 73.85 73.85 73.61 73.66 1.5K
14:40 73.58 73.58 73.50 73.52 1.6K
14:41 73.50 73.66 73.50 73.66 1.0K
14:42 73.86 73.98 73.86 73.98 1.2K
14:43 73.95 73.95 73.93 73.93 0.1K
14:44 73.94 73.94 73.94 73.94 0.1K
14:45 73.95 73.95 73.95 73.95 0.4K
14:46 73.95 73.95 73.95 73.95 0.3K
14:47 73.90 73.90 73.86 73.90 1.0K
14:48 73.91 74.00 73.91 74.00 1.5K
14:49 74.24 74.24 74.24 74.24 1.0K
14:50 74.24 74.24 74.01 74.01 0.0K
14:51 74.08 74.08 74.08 74.08 0.0K
14:52 74.08 74.08 74.00 74.00 0.1K
14:53 74.00 74.00 74.00 74.00 0.3K
14:54 74.00 74.00 74.00 74.00 0.0K
14:55 74.00 74.00 74.00 74.00 0.1K
14:56 73.86 73.86 73.80 73.80 0.2K
14:57 73.80 73.80 73.80 73.80 0.2K
14:58 73.67 74.21 73.67 74.08 2.9K
14:59 74.08 74.08 74.02 74.02 2.0K
15:00 74.02 74.11 74.02 74.11 1.6K
15:01 74.50 74.50 74.11 74.15 5.7K
15:02 74.14 74.27 74.14 74.27 2.2K
15:03 74.25 74.25 74.06 74.06 1.6K
15:04 74.03 74.03 73.92 73.92 0.4K
15:05 74.02 74.03 74.02 74.03 3.8K
15:06 74.03 74.03 73.76 73.76 0.6K
15:07 73.71 73.71 73.50 73.56 2.5K
15:08 73.50 73.52 73.50 73.52 1.4K
15:09 73.52 74.00 73.50 74.00 4.4K
15:10 74.00 74.00 73.74 73.74 1.1K
15:11 73.68 73.68 73.39 73.52 1.0K
15:12 73.31 73.31 73.11 73.11 4.3K
15:13 73.11 73.52 72.98 73.33 21.7K
15:14 73.24 73.24 73.02 73.02 1.0K
15:15 73.19 73.19 72.81 72.95 3.4K
15:16 73.11 73.34 73.04 73.04 3.3K
15:17 73.02 73.31 72.81 73.31 2.5K
15:18 73.25 73.34 72.98 73.12 2.2K
15:19 73.02 73.23 72.62 73.01 5.5K
15:20 73.01 73.13 73.01 73.13 1.9K
15:21 73.13 73.20 73.12 73.20 5.1K
15:22 73.19 73.40 73.19 73.40 3.4K
15:23 73.44 73.44 73.11 73.11 1.9K
15:24 73.35 73.35 73.05 73.10 3.2K
15:25 73.20 73.20 73.10 73.10 2.1K
15:26 73.01 73.19 73.00 73.19 8.0K
15:27 73.04 73.19 73.04 73.11 0.5K
15:28 73.18 73.18 72.80 73.09 5.4K
15:29 73.10 73.30 72.61 73.30 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available