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 70.00 70.00 70.00 70.00 0.3K
09:15 69.93 69.93 69.34 69.34 1.3K
09:16 69.59 70.28 69.59 70.27 3.8K
09:17 69.84 70.00 69.65 69.66 8.8K
09:18 69.66 69.84 69.66 69.84 0.3K
09:19 69.64 69.64 69.42 69.48 3.2K
09:20 69.78 70.23 69.55 69.97 3.8K
09:21 70.25 70.25 70.24 70.24 0.4K
09:22 70.40 70.74 70.26 70.74 1.9K
09:23 70.79 70.92 70.59 70.92 1.2K
09:24 70.65 71.00 70.65 71.00 4.3K
09:25 71.00 71.01 70.72 70.72 3.3K
09:26 70.82 71.09 70.71 71.09 1.2K
09:27 71.19 71.34 71.19 71.33 2.6K
09:28 71.33 71.34 70.89 71.18 1.7K
09:29 70.91 71.54 70.91 71.54 2.0K
09:30 71.64 71.94 71.64 71.94 3.6K
09:31 71.75 71.89 71.54 71.79 1.7K
09:32 72.01 72.09 71.82 72.09 1.7K
09:33 72.09 72.32 72.09 72.32 0.3K
09:34 72.32 72.34 72.00 72.00 3.0K
09:35 71.91 72.00 71.56 71.56 2.8K
09:36 71.65 71.77 71.65 71.77 0.2K
09:37 71.80 72.15 71.70 72.15 1.5K
09:38 72.03 72.03 71.97 71.97 0.3K
09:39 72.23 72.23 72.23 72.23 0.0K
09:40 72.36 72.36 72.23 72.23 4.6K
09:41 72.26 72.26 72.06 72.06 0.5K
09:42 72.36 72.40 72.24 72.40 0.3K
09:43 72.64 72.64 72.19 72.19 5.2K
09:44 72.09 72.28 72.09 72.28 0.2K
09:45 72.28 72.40 72.28 72.40 0.6K
09:46 72.53 72.65 72.48 72.48 0.8K
09:47 72.66 72.75 72.40 72.40 0.5K
09:49 72.54 72.69 72.42 72.63 0.5K
09:50 72.63 72.73 72.60 72.60 2.3K
09:51 72.72 72.72 72.56 72.56 0.1K
09:52 72.72 72.72 72.72 72.72 0.0K
09:53 72.83 72.99 72.83 72.99 2.8K
09:54 73.00 73.30 73.00 73.30 1.7K
09:55 73.37 73.37 73.19 73.19 0.1K
09:56 73.08 73.08 73.00 73.00 2.1K
09:57 72.87 73.29 72.87 73.29 1.0K
09:58 73.16 73.44 73.16 73.44 3.4K
09:59 73.46 73.46 73.44 73.44 1.1K
10:00 73.42 73.50 73.42 73.44 4.7K
10:01 73.45 73.47 73.45 73.47 0.1K
10:02 73.58 73.72 73.36 73.72 1.4K
10:03 73.72 73.72 73.44 73.44 0.2K
10:04 73.59 73.69 73.51 73.51 0.2K
10:05 73.64 73.68 73.53 73.67 0.9K
10:06 73.44 73.44 73.21 73.21 2.6K
10:07 73.94 73.94 73.11 73.32 7.6K
10:08 73.23 73.23 73.02 73.02 2.7K
10:09 72.91 72.91 72.79 72.82 3.8K
10:10 72.61 72.77 72.61 72.77 0.4K
10:12 72.98 72.98 72.84 72.84 0.0K
10:13 73.00 73.00 72.94 73.00 0.7K
10:14 73.11 73.14 72.90 72.91 1.1K
10:15 73.14 73.25 73.14 73.25 0.1K
10:17 73.27 73.30 73.17 73.17 0.3K
10:18 73.26 73.44 73.26 73.44 1.2K
10:19 73.41 73.42 73.41 73.41 0.2K
10:20 73.34 73.34 73.13 73.13 1.2K
10:21 73.17 73.28 73.17 73.28 0.4K
10:22 73.16 73.16 73.16 73.16 0.3K
10:24 73.32 73.36 73.18 73.18 0.1K
10:25 73.13 73.25 73.07 73.07 0.4K
10:26 73.00 73.00 73.00 73.00 1.0K
10:27 72.88 72.88 72.80 72.80 3.2K
10:28 72.83 72.83 72.75 72.76 0.1K
10:29 72.76 72.80 72.72 72.80 0.2K
10:30 72.80 72.80 72.80 72.80 0.0K
10:31 72.80 72.80 72.74 72.74 0.0K
10:32 72.74 72.74 72.74 72.74 0.1K
10:33 72.74 72.86 72.74 72.86 0.3K
10:34 73.00 73.00 73.00 73.00 0.1K
10:35 72.80 72.80 72.80 72.80 1.0K
10:36 72.86 73.00 72.85 72.87 0.7K
10:37 72.81 72.89 72.81 72.88 0.1K
10:38 72.88 73.01 72.86 73.01 0.2K
10:39 72.93 72.93 72.93 72.93 0.0K
10:41 72.90 72.90 72.90 72.90 0.0K
10:42 73.03 73.03 72.90 72.90 0.2K
10:43 72.78 72.82 72.71 72.82 0.5K
10:44 72.85 73.00 72.85 73.00 0.1K
10:45 73.01 73.02 73.01 73.02 0.0K
10:46 73.02 73.02 73.02 73.02 0.2K
10:47 73.09 73.44 73.09 73.44 2.7K
10:48 73.26 73.26 73.16 73.16 0.1K
10:49 73.11 73.22 73.11 73.22 0.1K
10:50 73.24 73.24 73.18 73.18 3.2K
10:51 73.18 73.20 73.10 73.10 0.1K
10:53 73.12 73.12 73.12 73.12 0.0K
10:54 73.17 73.17 73.17 73.17 0.0K
10:55 73.17 73.17 73.11 73.11 0.1K
10:56 73.12 73.12 73.10 73.10 0.5K
10:57 73.00 73.00 72.72 72.90 1.7K
10:58 72.94 72.94 72.77 72.77 1.5K
10:59 72.63 72.82 72.50 72.50 3.2K
11:00 72.69 72.69 72.67 72.67 0.1K
11:01 72.51 72.51 72.51 72.51 0.1K
11:02 72.65 72.79 72.61 72.79 0.2K
11:03 72.65 72.84 72.65 72.84 0.1K
11:04 72.87 72.87 72.85 72.85 0.3K
11:05 72.83 72.83 72.83 72.83 0.0K
11:08 72.68 72.84 72.68 72.69 0.2K
11:09 72.68 72.68 72.61 72.61 0.0K
11:10 72.68 72.68 72.60 72.60 0.1K
11:12 72.51 72.55 72.51 72.55 2.9K
11:13 72.58 72.58 72.58 72.58 0.0K
11:14 72.53 72.56 72.53 72.56 0.2K
11:16 72.47 72.53 72.47 72.53 0.1K
11:18 72.53 72.53 72.53 72.53 0.0K
11:19 72.57 72.57 72.57 72.57 0.0K
11:20 72.59 72.59 72.59 72.59 0.5K
11:21 72.51 72.51 72.51 72.51 0.6K
11:23 72.84 72.84 72.80 72.80 0.2K
11:25 72.80 72.80 72.80 72.80 0.0K
11:26 72.77 72.77 72.77 72.77 0.0K
11:27 72.61 72.61 72.61 72.61 0.3K
11:28 72.66 72.70 72.66 72.70 0.2K
11:29 72.71 72.71 72.71 72.71 0.0K
11:30 72.71 72.71 72.71 72.71 0.1K
11:33 72.70 72.76 72.61 72.71 0.9K
11:34 72.67 72.67 72.67 72.67 0.0K
11:35 72.64 72.64 72.55 72.55 0.0K
11:36 72.63 72.63 72.51 72.51 0.5K
11:37 72.50 72.59 72.50 72.59 0.8K
11:38 72.60 72.60 72.57 72.57 0.7K
11:39 72.43 72.57 72.37 72.37 1.3K
11:40 72.37 72.37 72.37 72.37 0.3K
11:41 72.40 72.40 72.40 72.40 0.0K
11:42 72.19 72.28 72.18 72.28 3.5K
11:43 72.12 72.12 72.12 72.12 0.2K
11:44 72.21 72.21 72.21 72.21 0.2K
11:45 72.13 72.13 72.13 72.13 0.0K
11:46 72.12 72.19 72.12 72.19 0.4K
11:47 72.16 72.16 72.14 72.14 0.0K
11:48 72.14 72.14 72.01 72.12 0.3K
11:49 72.11 72.11 72.00 72.00 0.1K
11:50 72.00 72.00 72.00 72.00 0.2K
11:51 72.09 72.09 72.09 72.09 0.0K
11:52 72.09 72.09 71.84 71.88 2.0K
11:53 71.91 72.04 71.82 72.04 0.5K
11:54 71.82 71.83 71.82 71.82 1.4K
11:55 71.92 71.92 71.91 71.91 0.1K
11:56 71.83 71.83 71.83 71.83 0.2K
11:57 71.97 71.97 71.86 71.86 0.1K
11:58 71.82 71.86 71.82 71.86 0.8K
11:59 71.86 71.86 71.82 71.82 0.1K
12:00 71.83 71.84 71.83 71.84 0.1K
12:01 71.82 71.82 71.82 71.82 0.5K
12:02 71.70 71.70 71.60 71.60 2.7K
12:03 71.50 71.56 71.50 71.56 1.0K
12:05 71.45 71.45 71.39 71.39 0.5K
12:06 71.26 71.61 71.26 71.42 0.6K
12:07 71.58 71.58 71.55 71.55 0.0K
12:09 71.50 71.50 71.50 71.50 0.1K
12:10 71.50 71.50 71.40 71.40 0.1K
12:11 71.40 71.40 71.40 71.40 0.0K
12:13 71.49 71.49 71.49 71.49 0.1K
12:14 71.50 71.50 71.50 71.50 0.5K
12:15 71.51 71.51 71.50 71.50 0.7K
12:16 71.47 71.47 71.47 71.47 0.0K
12:17 71.47 71.47 71.47 71.47 0.0K
12:18 71.47 71.47 71.45 71.45 0.4K
12:19 71.40 71.40 71.31 71.39 0.6K
12:20 71.40 71.43 71.40 71.43 0.1K
12:21 71.46 71.51 71.46 71.51 0.3K
12:22 71.53 71.53 71.51 71.51 0.1K
12:23 71.22 71.34 71.22 71.34 5.2K
12:24 71.46 71.46 71.46 71.46 0.0K
12:27 71.49 71.58 71.49 71.58 0.5K
12:28 71.58 71.58 71.58 71.58 0.0K
12:29 71.69 71.69 71.69 71.69 0.4K
12:30 71.62 71.62 71.56 71.56 0.0K
12:32 71.69 71.69 71.58 71.58 0.6K
12:33 71.58 71.58 71.58 71.58 0.0K
12:34 71.57 71.60 71.52 71.52 6.3K
12:35 71.58 71.61 71.58 71.61 0.0K
12:36 71.61 71.61 71.61 71.61 0.0K
12:37 71.50 71.53 71.42 71.53 0.4K
12:39 71.53 71.53 71.53 71.53 0.3K
12:40 71.54 71.54 71.38 71.53 0.1K
12:41 71.54 71.54 71.54 71.54 0.0K
12:42 71.38 71.38 71.38 71.38 0.1K
12:43 71.38 71.38 71.38 71.38 0.0K
12:44 71.40 71.40 71.40 71.40 0.0K
12:45 71.40 71.54 71.40 71.54 0.1K
12:46 71.54 71.54 71.54 71.54 0.0K
12:47 71.38 71.38 71.38 71.38 0.1K
12:48 71.31 71.33 71.31 71.33 0.3K
12:49 71.20 71.20 71.20 71.20 3.7K
12:50 70.96 70.96 70.88 70.89 3.2K
12:51 71.04 71.04 71.04 71.04 2.6K
12:52 71.00 71.00 70.75 70.98 1.4K
12:53 70.98 71.00 70.98 71.00 0.1K
12:54 71.08 71.08 71.08 71.08 0.0K
12:55 71.00 71.00 71.00 71.00 0.0K
12:56 71.10 71.15 71.10 71.15 0.1K
12:57 71.00 71.00 71.00 71.00 0.0K
12:58 71.10 71.10 70.92 71.02 0.9K
12:59 71.04 71.44 71.04 71.44 5.7K
13:00 71.37 71.37 71.33 71.33 0.2K
13:01 71.11 71.29 71.11 71.26 0.1K
13:02 71.12 71.37 71.12 71.37 1.0K
13:03 71.22 71.22 71.04 71.04 0.5K
13:04 71.04 71.04 70.97 70.97 0.1K
13:05 70.81 70.95 70.81 70.95 0.2K
13:07 70.78 70.78 70.75 70.75 0.2K
13:08 70.75 70.75 70.74 70.75 0.7K
13:09 70.75 70.75 70.75 70.75 0.0K
13:10 70.75 70.84 70.61 70.75 1.4K
13:11 70.69 70.72 70.59 70.69 0.7K
13:12 70.83 70.83 70.75 70.75 0.1K
13:13 70.86 70.86 70.86 70.86 0.0K
13:14 70.80 70.80 70.80 70.80 0.1K
13:15 70.77 70.77 70.77 70.77 0.0K
13:16 70.75 70.84 70.75 70.84 0.1K
13:17 70.79 70.80 70.79 70.80 0.2K
13:18 70.82 70.89 70.82 70.89 0.2K
13:19 70.91 70.93 70.91 70.93 0.1K
13:20 70.97 70.97 70.97 70.97 0.0K
13:21 70.83 70.83 70.83 70.83 0.1K
13:22 70.77 70.77 70.77 70.77 0.0K
13:23 70.78 70.96 70.78 70.96 0.1K
13:24 70.95 70.96 70.95 70.96 0.1K
13:26 70.95 70.95 70.95 70.95 0.0K
13:27 70.81 70.92 70.81 70.92 1.0K
13:29 70.94 71.07 70.94 71.07 1.0K
13:30 71.21 71.21 71.12 71.13 0.1K
13:31 71.09 71.09 71.09 71.09 0.0K
13:32 71.06 71.06 71.06 71.06 0.0K
13:33 71.15 71.15 71.03 71.03 0.1K
13:34 71.00 71.00 71.00 71.00 0.3K
13:36 71.01 71.01 70.92 70.92 0.3K
13:39 71.00 71.00 70.92 70.92 1.0K
13:40 70.80 70.84 70.80 70.84 0.4K
13:41 70.89 70.89 70.80 70.80 0.1K
13:42 70.80 70.80 70.80 70.80 0.1K
13:44 70.93 70.93 70.93 70.93 0.0K
13:45 71.15 71.15 71.15 71.15 0.0K
13:46 71.02 71.02 71.00 71.00 0.2K
13:47 71.04 71.04 71.04 71.04 0.1K
13:48 71.04 71.04 71.04 71.04 0.2K
13:49 70.45 70.45 70.45 70.45 11.0K
13:50 70.66 70.66 70.64 70.64 0.1K
13:51 70.58 70.58 70.57 70.57 0.1K
13:52 70.57 70.75 70.57 70.75 0.1K
13:54 70.60 70.60 70.60 70.60 0.1K
13:56 70.76 70.76 70.62 70.62 0.0K
13:57 70.71 70.71 70.71 70.71 0.0K
13:58 70.72 70.72 70.71 70.71 0.0K
13:59 70.73 70.73 70.72 70.72 1.8K
14:00 70.63 70.71 70.63 70.71 0.0K
14:01 70.73 70.82 70.73 70.82 0.1K
14:02 70.91 70.98 70.82 70.85 0.6K
14:03 70.73 70.73 70.73 70.73 0.1K
14:05 70.61 70.61 70.61 70.61 0.0K
14:06 70.62 70.62 70.62 70.62 0.1K
14:07 70.65 70.65 70.65 70.65 0.1K
14:08 70.64 70.81 70.64 70.81 0.2K
14:09 70.84 70.89 70.84 70.89 0.1K
14:10 70.92 70.94 70.92 70.94 0.1K
14:11 71.06 71.29 71.06 71.29 3.7K
14:12 71.21 71.37 71.21 71.37 0.5K
14:13 71.33 71.34 71.21 71.24 3.6K
14:14 71.31 71.36 71.31 71.36 0.1K
14:15 71.36 71.39 71.36 71.39 0.0K
14:16 71.50 71.50 71.39 71.40 0.5K
14:17 71.39 71.39 71.39 71.39 0.4K
14:19 71.39 71.50 71.39 71.50 0.8K
14:22 71.50 71.54 71.50 71.50 1.2K
14:23 71.39 71.43 71.39 71.43 3.8K
14:24 71.64 71.77 71.64 71.64 1.3K
14:25 71.72 71.72 71.72 71.72 0.0K
14:26 71.83 71.96 71.83 71.96 0.3K
14:27 71.99 71.99 71.99 71.99 0.0K
14:28 71.97 72.00 71.78 71.88 6.2K
14:29 72.00 72.00 71.98 71.98 0.0K
14:30 71.98 71.98 71.84 71.84 0.2K
14:31 71.52 71.70 71.52 71.70 0.7K
14:32 71.65 71.70 71.65 71.70 0.4K
14:33 71.76 71.76 71.70 71.70 0.9K
14:34 71.61 71.61 71.49 71.49 0.0K
14:35 71.54 71.58 71.54 71.58 0.5K
14:36 71.63 71.67 71.63 71.63 1.8K
14:37 71.67 71.67 71.67 71.67 0.8K
14:38 71.80 71.80 71.78 71.78 0.1K
14:40 71.70 71.70 71.70 71.70 0.0K
14:41 71.78 71.87 71.78 71.87 0.3K
14:42 71.72 71.82 71.72 71.82 0.0K
14:43 71.86 71.92 71.86 71.88 0.5K
14:44 71.88 71.88 71.87 71.87 0.1K
14:45 71.67 71.67 71.62 71.62 1.2K
14:46 71.68 71.70 71.50 71.50 0.6K
14:47 71.59 71.59 71.59 71.59 0.0K
14:48 71.50 71.50 71.50 71.50 0.0K
14:49 71.58 71.58 71.50 71.50 0.4K
14:50 71.59 71.59 71.41 71.41 0.4K
14:51 71.53 71.53 71.53 71.53 0.1K
14:53 71.62 71.65 71.62 71.65 0.1K
14:54 71.62 71.62 71.62 71.62 0.1K
14:55 71.73 71.73 71.31 71.31 2.5K
14:56 71.36 71.46 71.36 71.46 1.8K
14:57 71.41 71.41 71.41 71.41 0.1K
14:58 71.46 71.51 71.45 71.51 0.9K
14:59 71.55 71.55 71.33 71.33 0.1K
15:00 71.34 71.34 71.31 71.31 0.8K
15:02 71.28 71.38 71.26 71.38 3.5K
15:03 71.26 71.38 71.26 71.35 0.9K
15:04 71.26 71.26 71.26 71.26 0.1K
15:05 71.24 71.30 71.24 71.30 0.4K
15:06 71.42 71.42 71.38 71.39 1.0K
15:07 71.30 71.30 71.30 71.30 0.1K
15:08 71.35 71.35 71.35 71.35 0.6K
15:09 71.22 71.30 71.20 71.20 0.6K
15:10 71.20 71.20 71.11 71.18 2.0K
15:11 71.18 71.18 71.18 71.18 0.3K
15:12 71.34 71.34 71.23 71.23 0.1K
15:13 71.20 71.35 71.20 71.35 0.2K
15:14 71.35 71.44 71.15 71.15 0.8K
15:15 71.37 71.71 71.37 71.60 3.3K
15:16 71.45 71.60 71.33 71.58 1.6K
15:17 71.54 71.54 71.54 71.54 0.0K
15:18 71.51 71.51 71.34 71.34 0.6K
15:19 71.34 71.42 71.20 71.42 2.4K
15:20 71.40 71.40 71.39 71.39 0.3K
15:21 71.39 71.39 71.36 71.36 0.3K
15:22 71.35 71.46 71.33 71.46 1.2K
15:23 71.45 71.55 71.35 71.39 0.8K
15:24 71.40 71.41 71.20 71.40 1.6K
15:25 71.38 71.38 71.15 71.31 0.3K
15:26 71.32 71.32 71.13 71.26 2.4K
15:27 71.28 71.31 71.28 71.30 1.5K
15:28 71.28 71.28 71.23 71.23 0.3K
15:29 71.16 71.30 71.11 71.30 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available