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 71.34 71.34 71.34 71.34 1.0K
09:15 72.25 73.23 72.25 72.56 6.7K
09:16 73.01 73.01 72.58 72.58 0.3K
09:17 72.58 72.58 71.76 72.16 11.4K
09:18 72.06 72.09 72.05 72.09 0.3K
09:19 72.45 72.45 72.05 72.05 1.4K
09:20 72.21 72.21 72.05 72.05 0.3K
09:21 72.10 72.10 72.05 72.05 3.4K
09:22 71.95 72.10 71.78 71.98 4.2K
09:23 72.13 72.13 71.32 71.32 1.8K
09:24 71.32 71.69 71.32 71.50 0.1K
09:25 71.69 71.99 71.69 71.80 6.3K
09:26 71.93 71.93 71.59 71.59 0.8K
09:27 71.40 71.45 71.40 71.45 0.1K
09:28 71.47 71.78 71.35 71.36 3.0K
09:29 71.13 71.17 70.55 70.82 4.3K
09:30 70.81 70.81 70.41 70.65 1.1K
09:31 70.67 70.67 70.33 70.50 0.8K
09:32 70.30 70.64 70.18 70.64 2.3K
09:33 70.46 70.62 70.40 70.62 0.4K
09:34 70.77 70.83 70.67 70.76 1.3K
09:35 70.67 70.67 70.63 70.63 0.4K
09:36 70.74 70.76 70.42 70.76 1.5K
09:37 70.51 70.99 70.51 70.74 1.3K
09:38 70.71 70.71 70.30 70.30 1.6K
09:39 70.21 70.32 70.21 70.31 0.3K
09:40 70.31 70.31 70.20 70.20 0.6K
09:41 70.19 70.19 70.00 70.00 7.9K
09:42 70.00 70.00 69.51 69.51 1.9K
09:43 69.50 69.50 69.49 69.49 2.1K
09:44 69.28 69.35 69.12 69.35 7.1K
09:45 69.31 69.59 69.16 69.16 1.6K
09:46 69.13 69.85 69.12 69.74 1.5K
09:47 69.85 69.85 69.53 69.53 0.7K
09:48 69.84 69.84 69.36 69.68 2.3K
09:49 69.73 69.73 69.65 69.68 0.6K
09:50 69.83 69.89 69.71 69.89 1.6K
09:51 69.62 69.94 69.62 69.94 0.3K
09:52 69.95 69.96 69.93 69.95 0.1K
09:53 69.73 69.88 69.73 69.88 0.1K
09:54 69.90 69.90 69.46 69.46 0.8K
09:55 69.42 69.49 69.42 69.48 1.5K
09:56 69.53 69.53 69.33 69.33 1.5K
09:57 69.19 69.39 69.19 69.39 0.9K
09:58 69.41 69.61 69.41 69.61 0.2K
09:59 69.50 69.50 69.33 69.33 0.1K
10:00 69.48 69.48 69.06 69.06 12.3K
10:01 69.01 69.01 69.00 69.00 0.2K
10:02 69.13 69.13 69.05 69.05 1.1K
10:03 69.00 69.15 69.00 69.15 0.3K
10:04 69.14 69.37 69.12 69.26 0.2K
10:05 69.50 69.50 69.33 69.43 1.5K
10:06 69.40 69.45 69.12 69.25 1.6K
10:07 69.13 69.13 69.00 69.12 3.0K
10:08 69.17 69.17 68.99 68.99 3.9K
10:09 68.97 69.03 68.97 69.03 0.5K
10:10 68.95 69.15 68.74 69.12 3.0K
10:11 69.09 69.09 68.66 68.85 1.3K
10:12 68.95 68.99 68.95 68.99 1.0K
10:13 68.91 68.91 68.63 68.64 12.2K
10:14 68.64 68.64 68.40 68.50 4.7K
10:15 68.60 68.71 68.51 68.51 5.6K
10:16 68.76 68.76 68.68 68.68 50.8K
10:17 68.82 68.82 68.60 68.60 1.7K
10:18 68.50 68.67 68.50 68.60 50.7K
10:19 68.60 68.89 68.60 68.89 50.5K
10:20 68.75 68.95 68.75 68.79 7.6K
10:21 68.60 68.74 68.60 68.74 0.8K
10:22 68.78 68.78 68.60 68.62 51.6K
10:23 68.60 68.61 68.38 68.60 53.0K
10:24 68.64 68.90 68.64 68.90 0.3K
10:25 69.02 69.22 69.02 69.22 1.1K
10:26 69.30 69.51 69.25 69.51 1.0K
10:27 69.39 69.55 69.32 69.50 1.1K
10:28 69.60 70.03 69.55 70.01 10.8K
10:29 69.93 70.01 69.93 70.01 1.3K
10:30 70.01 70.10 69.33 69.33 6.0K
10:31 69.66 69.66 69.36 69.36 0.9K
10:32 69.58 69.58 69.58 69.58 0.1K
10:33 69.50 69.58 69.50 69.58 1.7K
10:34 69.46 69.61 69.45 69.45 0.3K
10:35 69.53 69.84 69.53 69.79 0.3K
10:36 69.69 69.91 69.69 69.91 0.2K
10:37 69.91 69.99 69.87 69.87 1.8K
10:38 69.76 69.77 69.58 69.58 2.0K
10:39 69.66 69.80 69.66 69.80 1.1K
10:40 69.66 69.66 69.51 69.51 0.2K
10:42 69.50 69.54 69.42 69.42 0.1K
10:43 69.49 69.49 69.49 69.49 0.0K
10:44 69.58 69.58 69.58 69.58 0.1K
10:45 69.56 69.70 69.56 69.70 0.3K
10:46 69.71 69.88 69.71 69.88 3.6K
10:47 69.99 69.99 69.81 69.83 0.8K
10:48 69.84 70.00 69.73 69.92 0.7K
10:49 69.76 69.78 69.76 69.78 1.3K
10:50 69.79 69.79 69.72 69.78 0.1K
10:51 69.70 69.70 69.51 69.67 1.1K
10:52 69.65 69.65 69.30 69.57 3.5K
10:53 69.46 69.53 69.46 69.46 0.3K
10:54 69.44 69.44 69.44 69.44 0.1K
10:55 69.46 69.46 69.45 69.45 0.0K
10:56 69.44 69.44 69.07 69.17 11.0K
10:57 69.27 69.60 69.27 69.60 3.4K
10:58 69.51 69.69 69.49 69.69 0.2K
10:59 69.69 69.76 69.63 69.63 2.4K
11:00 69.80 69.81 69.80 69.81 0.7K
11:01 69.77 69.77 69.57 69.57 0.1K
11:02 69.84 69.88 69.78 69.88 1.6K
11:03 69.71 69.71 69.48 69.48 0.2K
11:04 69.48 69.48 69.48 69.48 0.2K
11:05 69.47 69.49 69.18 69.47 0.5K
11:06 69.38 69.73 69.38 69.58 9.5K
11:07 69.39 69.39 69.31 69.31 1.7K
11:09 69.21 69.28 69.13 69.13 0.2K
11:10 69.33 69.33 69.33 69.33 0.1K
11:11 69.23 69.23 69.17 69.18 0.2K
11:12 69.19 69.23 69.09 69.09 2.2K
11:13 69.09 69.09 69.00 69.00 0.1K
11:14 69.12 69.25 69.12 69.13 0.6K
11:15 69.02 69.05 69.02 69.05 0.1K
11:16 69.16 69.16 68.82 68.84 1.6K
11:17 68.96 69.13 68.96 69.13 0.1K
11:18 69.29 69.35 69.29 69.35 0.5K
11:19 69.34 69.34 69.22 69.26 0.1K
11:20 69.24 69.24 69.24 69.24 0.0K
11:21 69.10 69.10 69.10 69.10 0.0K
11:22 69.21 69.21 69.21 69.21 0.1K
11:23 69.11 69.30 69.11 69.11 0.3K
11:24 69.11 69.24 69.11 69.24 0.1K
11:25 69.24 69.30 69.04 69.04 6.4K
11:26 69.10 69.10 68.96 68.96 0.2K
11:27 68.87 68.98 68.65 68.86 1.1K
11:28 68.87 68.99 68.70 68.70 0.5K
11:29 68.92 68.92 68.92 68.92 0.0K
11:30 68.90 69.09 68.82 68.89 2.1K
11:31 68.76 68.89 68.75 68.75 0.1K
11:32 68.81 68.86 68.76 68.86 0.3K
11:33 68.86 68.86 68.50 68.77 1.6K
11:34 68.72 68.76 68.72 68.75 0.1K
11:35 68.70 68.70 68.52 68.52 0.5K
11:37 68.65 68.67 68.50 68.50 2.0K
11:38 68.50 68.55 68.50 68.55 2.8K
11:39 68.53 68.62 68.50 68.62 0.1K
11:40 68.67 68.67 68.50 68.50 0.1K
11:41 68.62 68.62 68.50 68.50 0.2K
11:42 68.67 68.77 68.67 68.77 0.1K
11:43 68.67 68.68 68.51 68.51 0.1K
11:44 68.59 68.59 68.59 68.59 0.3K
11:45 68.67 68.67 68.67 68.67 1.8K
11:46 68.61 68.83 68.60 68.83 0.9K
11:47 68.85 68.85 68.72 68.72 0.0K
11:48 68.67 68.67 68.67 68.67 0.0K
11:49 68.68 68.70 68.68 68.70 0.1K
11:50 68.41 68.41 67.44 67.51 56.4K
11:51 67.77 67.91 67.64 67.91 1.3K
11:52 67.67 67.84 67.67 67.84 4.0K
11:53 67.65 67.84 67.65 67.69 1.4K
11:54 67.85 67.85 67.75 67.75 0.2K
11:55 67.65 67.75 67.65 67.75 0.5K
11:56 67.85 67.94 67.85 67.94 2.3K
11:57 68.09 68.20 68.00 68.20 4.4K
11:58 68.08 68.08 68.01 68.05 4.4K
11:59 68.05 68.08 68.05 68.08 2.8K
12:00 68.09 68.20 68.09 68.20 9.1K
12:01 68.23 68.23 68.23 68.23 2.9K
12:02 68.17 68.19 68.12 68.13 4.3K
12:03 67.97 68.09 67.97 68.09 0.6K
12:04 68.13 68.13 68.11 68.11 0.1K
12:05 68.03 68.03 67.99 67.99 0.1K
12:06 68.11 68.22 68.11 68.22 2.5K
12:07 68.25 68.25 68.04 68.20 1.4K
12:08 68.29 68.29 68.17 68.23 0.5K
12:09 68.24 68.28 68.00 68.00 2.2K
12:10 68.24 68.39 68.24 68.27 3.1K
12:11 68.16 68.24 68.16 68.24 0.1K
12:12 68.05 68.05 68.05 68.05 0.7K
12:13 68.06 68.16 68.04 68.04 0.1K
12:14 68.19 68.46 68.19 68.46 1.0K
12:15 68.49 68.64 68.40 68.40 1.6K
12:17 68.39 68.40 68.39 68.40 0.3K
12:18 68.50 68.65 68.50 68.56 0.2K
12:19 68.66 68.92 68.56 68.68 1.3K
12:20 68.67 68.67 68.66 68.67 0.0K
12:21 68.78 69.00 68.78 69.00 1.8K
12:22 69.01 69.14 68.98 69.14 1.9K
12:23 69.04 69.39 69.04 69.39 1.3K
12:24 69.43 69.43 69.43 69.43 0.0K
12:25 69.16 69.22 69.16 69.22 0.3K
12:26 69.20 69.20 68.98 68.98 0.6K
12:27 69.04 69.19 69.04 69.19 1.7K
12:28 69.05 69.31 69.05 69.28 2.2K
12:29 69.26 69.26 68.88 69.04 1.4K
12:30 68.99 69.44 68.99 69.44 1.5K
12:31 69.31 69.38 69.31 69.38 0.1K
12:32 69.69 69.71 69.46 69.71 2.4K
12:33 69.49 69.71 69.49 69.70 0.8K
12:34 69.70 69.84 69.70 69.84 1.2K
12:35 69.84 69.97 69.84 69.97 2.1K
12:36 69.98 69.99 69.69 69.69 1.6K
12:37 69.88 69.88 69.87 69.87 0.1K
12:38 68.95 69.35 68.95 69.26 13.1K
12:39 69.36 69.45 69.27 69.45 4.6K
12:40 69.72 69.72 69.72 69.72 0.0K
12:41 69.66 69.78 69.66 69.78 1.3K
12:42 69.45 69.85 69.45 69.85 1.3K
12:43 69.85 69.85 69.82 69.82 0.2K
12:44 69.82 69.82 69.54 69.54 3.1K
12:45 69.67 69.99 69.67 69.99 10.7K
12:46 70.00 70.10 70.00 70.10 3.4K
12:47 70.12 70.24 70.12 70.24 0.8K
12:48 70.48 70.48 70.27 70.27 2.1K
12:49 70.37 70.37 70.37 70.37 0.0K
12:50 70.37 70.37 70.21 70.21 0.9K
12:51 70.34 70.34 70.11 70.11 0.4K
12:52 69.82 69.99 69.78 69.78 0.8K
12:53 69.90 69.97 69.89 69.89 0.6K
12:54 69.99 70.07 69.96 69.96 2.1K
12:55 70.11 70.30 70.11 70.27 0.3K
12:56 70.25 70.25 70.25 70.25 0.0K
12:57 70.25 70.25 69.93 69.93 0.3K
12:58 70.11 70.11 70.11 70.11 0.1K
12:59 70.23 70.23 70.23 70.23 0.2K
13:00 70.37 70.37 70.37 70.37 0.6K
13:01 70.54 70.76 70.54 70.76 0.7K
13:02 70.53 70.74 70.34 70.34 1.4K
13:05 70.61 70.89 70.61 70.89 0.6K
13:06 70.88 70.88 70.11 70.63 4.4K
13:07 70.67 70.67 70.38 70.53 4.3K
13:08 70.59 70.79 70.57 70.57 0.3K
13:09 70.57 70.57 70.57 70.57 0.6K
13:10 70.64 70.69 70.64 70.69 0.9K
13:11 70.66 70.69 70.66 70.69 0.2K
13:12 70.67 70.67 70.67 70.67 0.9K
13:13 70.70 70.70 70.43 70.43 0.5K
13:14 70.56 70.81 70.55 70.78 1.5K
13:15 70.55 70.55 70.55 70.55 0.3K
13:16 70.55 70.75 70.55 70.75 0.6K
13:17 70.75 70.78 70.75 70.78 0.1K
13:18 70.78 70.78 70.69 70.69 0.8K
13:19 70.89 70.89 70.69 70.86 0.4K
13:20 70.63 70.63 70.35 70.61 1.0K
13:21 70.45 70.45 70.38 70.40 0.4K
13:22 70.38 70.56 70.38 70.56 0.1K
13:24 70.60 70.60 70.53 70.53 2.7K
13:25 70.67 70.67 70.67 70.67 0.0K
13:26 70.67 70.67 70.67 70.67 0.0K
13:27 70.64 70.64 70.64 70.64 0.0K
13:28 70.50 70.50 70.50 70.50 0.1K
13:29 70.49 70.55 70.49 70.55 0.8K
13:30 70.53 70.54 70.53 70.54 0.0K
13:31 70.38 70.38 70.38 70.38 0.1K
13:32 70.35 70.35 69.92 70.04 11.0K
13:33 70.04 70.06 70.04 70.06 0.2K
13:34 70.07 70.07 70.07 70.07 0.0K
13:35 70.28 70.28 70.28 70.28 0.2K
13:36 70.43 70.43 70.25 70.25 0.0K
13:37 70.31 70.31 70.30 70.30 0.0K
13:38 70.30 70.30 70.30 70.30 1.5K
13:39 70.43 70.44 70.37 70.37 0.2K
13:41 70.40 70.40 70.40 70.40 0.0K
13:42 70.42 70.44 70.42 70.44 0.2K
13:43 70.43 70.48 70.43 70.48 0.7K
13:44 70.48 70.55 70.39 70.39 0.3K
13:45 70.57 70.62 70.43 70.43 0.4K
13:46 70.51 70.51 70.51 70.51 0.8K
13:47 70.44 70.47 70.44 70.47 0.1K
13:48 70.48 70.54 70.48 70.54 0.2K
13:49 70.42 70.61 70.38 70.38 0.5K
13:50 70.59 70.66 70.59 70.66 0.2K
13:51 70.66 70.90 70.66 70.80 2.4K
13:52 70.70 70.78 70.70 70.78 1.2K
13:53 70.77 70.77 70.77 70.77 0.0K
13:54 70.63 70.63 70.63 70.63 0.0K
13:55 70.40 70.40 70.40 70.40 0.1K
13:58 70.42 70.42 70.42 70.42 0.5K
13:59 70.42 70.42 70.18 70.18 0.2K
14:00 70.42 70.42 70.42 70.42 2.5K
14:01 70.53 70.53 70.46 70.47 0.1K
14:02 70.53 70.53 70.47 70.51 2.9K
14:03 70.63 70.63 70.63 70.63 0.0K
14:04 70.70 70.82 70.62 70.82 0.5K
14:05 70.84 70.90 70.84 70.90 0.1K
14:06 70.90 70.90 70.90 70.90 0.1K
14:07 70.76 70.76 70.76 70.76 0.1K
14:08 70.70 70.70 70.52 70.70 0.2K
14:09 70.87 70.90 70.87 70.90 1.4K
14:10 70.96 70.97 70.96 70.97 1.0K
14:11 71.39 71.39 71.13 71.25 0.5K
14:12 71.24 71.24 71.01 71.05 2.9K
14:13 71.05 71.19 70.87 71.19 3.5K
14:14 71.12 71.12 71.12 71.12 0.1K
14:15 71.16 71.16 71.08 71.08 0.1K
14:16 71.19 71.46 71.19 71.21 1.9K
14:17 71.09 71.23 71.06 71.23 5.0K
14:18 71.31 71.31 71.18 71.18 0.0K
14:19 71.28 71.28 71.14 71.14 0.3K
14:20 71.23 71.23 71.23 71.23 0.0K
14:21 71.24 71.24 71.24 71.24 0.3K
14:22 71.24 71.24 71.24 71.24 0.1K
14:23 71.27 71.40 71.27 71.40 1.2K
14:24 71.28 71.28 71.11 71.21 1.0K
14:25 71.24 71.24 71.01 71.01 0.6K
14:26 71.17 71.17 71.16 71.16 0.1K
14:27 71.17 71.31 71.17 71.31 0.6K
14:28 71.27 71.35 71.16 71.16 0.9K
14:29 71.24 71.24 71.23 71.23 0.0K
14:30 71.25 71.36 71.23 71.35 0.5K
14:31 71.38 71.38 71.38 71.38 0.1K
14:32 71.25 71.25 71.25 71.25 0.0K
14:33 71.49 71.50 71.36 71.36 8.3K
14:34 71.36 71.75 71.36 71.75 0.4K
14:35 71.66 71.66 71.41 71.50 4.8K
14:36 71.50 71.50 71.49 71.49 0.1K
14:37 71.36 71.41 71.24 71.24 0.4K
14:38 71.26 71.26 71.26 71.26 0.1K
14:39 71.33 71.35 71.33 71.35 2.8K
14:40 71.35 71.35 71.35 71.35 0.9K
14:41 71.26 71.62 71.26 71.62 1.8K
14:42 71.63 71.63 71.45 71.45 0.1K
14:43 71.60 71.60 71.36 71.36 0.3K
14:44 71.39 71.39 71.39 71.39 0.0K
14:45 71.50 71.50 71.50 71.50 0.1K
14:46 71.58 71.58 71.58 71.58 0.0K
14:48 71.58 71.58 71.46 71.46 0.0K
14:49 71.58 71.58 71.41 71.50 0.8K
14:50 71.49 71.49 71.28 71.28 0.5K
14:52 71.33 71.33 71.31 71.31 0.0K
14:53 71.31 71.41 71.30 71.30 0.1K
14:54 71.27 71.27 71.27 71.27 0.2K
14:55 71.44 71.50 71.44 71.50 0.2K
14:56 71.50 71.50 71.32 71.42 0.3K
14:57 71.43 71.59 71.40 71.59 1.0K
14:58 71.68 71.68 71.68 71.68 0.0K
14:59 71.68 71.71 71.56 71.71 1.4K
15:00 71.96 71.96 71.57 71.79 6.5K
15:01 71.51 71.55 71.21 71.21 3.5K
15:02 71.22 71.46 71.22 71.46 1.0K
15:03 71.56 71.60 71.56 71.60 1.0K
15:04 71.59 71.59 71.56 71.58 1.3K
15:05 71.60 71.60 71.58 71.58 0.6K
15:06 71.51 71.60 71.51 71.60 0.1K
15:07 71.51 71.57 71.51 71.57 0.5K
15:08 71.48 71.48 71.06 71.07 3.8K
15:09 71.06 71.36 71.06 71.36 1.0K
15:10 71.60 71.60 71.26 71.26 2.2K
15:11 71.36 71.36 71.36 71.36 0.1K
15:12 71.53 71.53 71.53 71.53 0.1K
15:13 71.28 71.60 71.28 71.59 0.9K
15:14 71.39 71.39 71.39 71.39 0.3K
15:15 71.57 71.57 71.57 71.57 0.2K
15:16 71.29 71.35 71.29 71.35 2.2K
15:17 71.36 71.36 71.36 71.36 0.3K
15:18 71.36 71.37 71.36 71.36 0.6K
15:19 71.34 71.35 71.34 71.34 1.1K
15:20 71.29 71.29 70.81 70.81 5.9K
15:21 70.80 70.98 70.80 70.81 2.7K
15:22 70.90 70.90 70.90 70.90 0.1K
15:23 70.88 70.88 70.56 70.84 0.4K
15:24 71.93 71.93 70.10 70.37 20.7K
15:25 70.79 71.00 70.79 71.00 1.6K
15:26 71.39 71.39 70.84 71.39 0.2K
15:27 71.39 71.52 71.39 71.52 0.3K
15:28 71.52 71.52 71.49 71.49 0.5K
15:29 71.50 71.53 71.35 71.35 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available