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 71.01 71.01 71.01 71.01 0.2K
09:15 71.10 71.82 71.06 71.45 3.2K
09:16 71.74 71.93 71.74 71.93 2.7K
09:17 72.39 72.59 72.39 72.48 1.2K
09:18 72.16 72.48 72.16 72.16 1.0K
09:19 72.48 72.73 72.48 72.73 3.3K
09:20 72.73 73.09 72.73 73.09 1.3K
09:21 72.67 73.08 72.67 73.06 2.0K
09:22 72.91 72.91 72.46 72.62 0.9K
09:23 72.63 72.81 72.46 72.81 0.3K
09:24 72.65 72.65 72.65 72.65 0.1K
09:25 72.66 73.03 72.65 72.65 5.3K
09:26 72.67 72.67 72.67 72.67 0.0K
09:27 72.81 72.95 72.81 72.95 0.2K
09:28 73.04 73.04 73.03 73.04 0.4K
09:29 73.02 73.30 72.97 73.30 3.0K
09:30 73.32 73.32 72.95 72.95 3.5K
09:31 72.90 73.10 72.89 73.10 0.4K
09:32 73.10 73.20 73.10 73.20 0.3K
09:33 73.18 73.57 73.18 73.50 10.7K
09:34 73.54 73.54 73.22 73.40 2.1K
09:35 73.42 73.46 73.35 73.35 0.1K
09:36 73.35 73.35 73.35 73.35 0.1K
09:37 73.35 73.35 73.35 73.35 0.2K
09:38 73.35 73.45 73.35 73.44 1.3K
09:39 73.44 73.44 73.26 73.26 0.3K
09:40 73.39 73.40 73.26 73.40 0.1K
09:41 73.42 73.42 73.38 73.38 0.3K
09:42 73.34 73.39 73.34 73.39 0.1K
09:43 73.45 73.80 73.45 73.80 5.6K
09:44 73.90 73.97 73.70 73.70 0.9K
09:45 73.81 73.81 73.55 73.55 0.1K
09:46 73.73 73.81 73.62 73.63 0.5K
09:47 73.34 73.64 73.34 73.49 4.9K
09:48 73.62 73.70 73.62 73.70 0.1K
09:49 73.56 73.71 73.56 73.71 0.2K
09:50 73.52 73.59 73.52 73.59 0.7K
09:51 73.52 73.73 73.47 73.73 1.4K
09:52 73.74 73.74 73.74 73.74 0.0K
09:53 73.85 73.99 73.84 73.99 0.7K
09:54 74.00 74.30 74.00 74.24 4.1K
09:55 74.24 74.29 74.09 74.09 0.8K
09:56 74.19 74.19 74.01 74.08 1.2K
09:57 74.08 74.26 74.08 74.26 0.3K
09:58 74.30 74.39 74.27 74.39 1.3K
09:59 74.30 74.59 74.30 74.32 1.6K
10:00 74.30 74.37 74.16 74.30 4.1K
10:01 74.30 74.30 74.11 74.14 0.5K
10:02 74.11 74.11 73.92 73.95 0.7K
10:03 73.92 73.95 73.92 73.95 0.0K
10:04 74.20 74.20 74.15 74.16 0.2K
10:05 74.20 74.30 74.20 74.30 0.5K
10:07 74.24 74.24 74.19 74.19 0.0K
10:08 74.12 74.36 74.12 74.35 2.0K
10:09 74.34 74.39 74.09 74.09 3.4K
10:10 74.08 74.08 73.95 73.95 0.2K
10:11 73.95 73.95 73.81 73.87 0.7K
10:12 73.85 73.85 73.85 73.85 0.0K
10:13 73.85 73.85 73.79 73.79 0.1K
10:14 73.84 73.84 73.72 73.72 0.3K
10:15 73.69 73.69 73.51 73.51 0.4K
10:16 73.60 73.84 73.48 73.84 5.1K
10:17 73.66 73.76 73.66 73.67 0.9K
10:18 73.78 73.78 73.59 73.75 0.5K
10:19 73.54 73.54 73.54 73.54 0.0K
10:20 73.84 73.84 73.42 73.78 11.6K
10:21 73.50 73.50 73.50 73.50 0.5K
10:23 73.65 73.67 73.64 73.67 1.1K
10:24 73.74 73.77 73.65 73.65 0.2K
10:25 73.32 73.32 73.32 73.32 2.8K
10:26 73.58 73.58 73.58 73.58 0.1K
10:27 73.64 73.64 73.56 73.56 1.1K
10:28 73.42 73.71 73.41 73.60 1.4K
10:29 73.60 73.60 73.60 73.60 0.1K
10:30 73.71 73.71 73.71 73.71 2.2K
10:31 73.61 73.61 73.57 73.57 0.0K
10:32 73.51 73.71 73.51 73.71 0.4K
10:33 73.62 73.74 73.62 73.68 0.4K
10:34 73.80 73.84 73.69 73.79 1.2K
10:35 73.84 73.84 73.84 73.84 1.0K
10:36 73.84 73.84 73.84 73.84 0.2K
10:37 73.84 73.84 73.84 73.84 0.1K
10:38 73.84 73.84 73.84 73.84 0.0K
10:39 73.84 73.84 73.84 73.84 0.0K
10:40 73.84 73.84 73.84 73.84 1.4K
10:41 73.84 73.84 73.84 73.84 0.5K
10:42 73.75 73.75 73.75 73.75 0.0K
10:43 73.75 73.75 73.75 73.75 0.2K
10:44 73.84 73.84 73.84 73.84 2.5K
10:45 73.84 73.84 73.84 73.84 0.0K
10:46 73.84 73.84 73.84 73.84 0.1K
10:47 73.84 73.84 73.77 73.77 7.1K
10:48 73.77 73.77 73.74 73.75 1.0K
10:49 73.83 73.84 73.75 73.75 0.8K
10:50 73.84 73.84 73.84 73.84 1.0K
10:51 73.84 73.84 73.75 73.84 0.6K
10:52 73.84 73.84 73.69 73.69 0.2K
10:54 73.83 73.83 73.83 73.83 0.0K
10:56 73.81 73.84 73.81 73.84 0.0K
10:57 73.84 73.84 73.84 73.84 2.0K
10:58 73.76 73.76 73.76 73.76 0.1K
10:59 73.76 73.79 73.76 73.79 0.6K
11:00 73.79 73.79 73.78 73.79 0.0K
11:01 73.79 73.83 73.79 73.83 0.1K
11:03 73.78 73.78 73.77 73.77 0.3K
11:04 73.82 73.82 73.67 73.67 0.3K
11:05 73.73 73.73 73.66 73.66 0.1K
11:06 73.65 73.80 73.65 73.80 0.3K
11:07 73.80 73.80 73.70 73.70 0.2K
11:09 73.82 73.82 73.82 73.82 0.1K
11:10 73.70 73.82 73.70 73.82 0.4K
11:12 73.70 73.70 73.70 73.70 0.7K
11:14 73.73 73.73 73.73 73.73 0.0K
11:16 73.73 73.73 73.73 73.73 0.3K
11:17 73.73 73.77 73.73 73.77 0.2K
11:18 73.68 73.68 73.68 73.68 0.0K
11:19 73.68 73.82 73.68 73.82 0.1K
11:20 73.80 73.80 73.73 73.73 0.1K
11:21 73.73 73.73 73.73 73.73 0.0K
11:22 73.73 73.73 73.73 73.73 0.0K
11:23 73.75 73.84 73.75 73.84 0.8K
11:24 73.99 74.09 73.99 74.09 7.4K
11:25 74.33 74.33 74.33 74.33 0.5K
11:26 74.24 74.30 74.24 74.30 1.7K
11:27 74.30 74.30 74.30 74.30 0.1K
11:28 74.41 74.45 74.29 74.29 0.1K
11:29 74.29 74.29 74.29 74.29 0.2K
11:30 74.35 74.39 74.35 74.39 0.1K
11:31 74.49 74.50 74.41 74.41 0.6K
11:32 74.39 74.50 74.39 74.50 0.4K
11:33 74.34 74.34 74.34 74.34 0.2K
11:34 74.36 74.45 74.36 74.45 0.0K
11:35 74.45 74.60 74.45 74.60 1.9K
11:36 74.60 74.68 74.60 74.68 0.2K
11:37 74.60 74.60 74.36 74.59 3.8K
11:39 74.53 74.56 74.46 74.46 0.3K
11:40 74.46 74.46 74.46 74.46 0.0K
11:41 74.34 74.40 74.34 74.40 0.2K
11:43 74.40 74.45 74.40 74.45 0.3K
11:44 74.46 74.55 74.46 74.55 0.2K
11:45 74.55 74.55 74.55 74.55 0.0K
11:46 74.46 74.49 74.46 74.49 2.7K
11:47 74.47 74.48 74.47 74.48 0.4K
11:48 74.43 74.43 74.17 74.32 0.9K
11:49 74.35 74.36 74.35 74.36 0.1K
11:50 74.26 74.26 74.26 74.26 0.0K
11:51 74.39 74.39 74.28 74.28 0.0K
11:52 74.28 74.39 74.28 74.39 0.1K
11:53 74.21 74.38 74.21 74.38 0.4K
11:54 74.25 74.38 74.25 74.38 0.1K
11:55 74.25 74.33 74.25 74.33 0.1K
11:56 74.33 74.33 74.33 74.33 0.1K
11:57 74.20 74.20 74.20 74.20 0.1K
11:58 74.30 74.30 74.10 74.10 1.9K
11:59 74.20 74.20 74.12 74.18 0.1K
12:00 74.18 74.18 74.18 74.18 1.2K
12:01 74.37 74.37 74.24 74.24 1.3K
12:02 74.17 74.17 74.17 74.17 1.6K
12:04 74.17 74.17 74.15 74.16 0.2K
12:05 74.16 74.16 74.04 74.04 0.6K
12:07 74.04 74.18 74.04 74.11 0.1K
12:08 74.13 74.13 74.12 74.12 0.2K
12:09 73.90 73.90 73.90 73.90 1.0K
12:10 74.08 74.08 74.08 74.08 0.1K
12:11 74.05 74.12 74.05 74.12 1.2K
12:12 74.17 74.17 74.17 74.17 0.0K
12:13 74.17 74.17 74.17 74.17 0.0K
12:14 74.17 74.17 74.17 74.17 0.1K
12:15 74.17 74.32 74.17 74.32 4.7K
12:16 74.32 74.32 74.28 74.28 0.7K
12:17 74.18 74.32 74.18 74.32 3.2K
12:18 74.32 74.32 74.22 74.32 0.2K
12:19 74.22 74.22 74.22 74.22 0.0K
12:20 74.32 74.32 74.32 74.32 0.0K
12:21 74.37 74.37 74.26 74.26 1.0K
12:22 74.26 74.29 74.11 74.11 0.4K
12:23 74.30 74.30 74.30 74.30 0.1K
12:24 74.29 74.36 74.25 74.25 0.5K
12:25 74.26 74.35 74.26 74.34 0.2K
12:26 74.34 74.34 74.26 74.26 0.0K
12:27 74.13 74.24 74.13 74.24 0.6K
12:28 74.16 74.16 74.16 74.16 0.9K
12:30 74.29 74.30 74.29 74.30 3.4K
12:31 74.34 74.34 74.34 74.34 0.0K
12:33 74.34 74.34 74.17 74.34 0.5K
12:34 74.34 74.34 74.29 74.33 0.0K
12:35 74.34 74.34 74.26 74.26 0.3K
12:36 74.35 74.35 74.16 74.16 0.6K
12:37 74.36 74.36 74.26 74.26 0.1K
12:40 74.28 74.28 74.28 74.28 1.0K
12:41 74.36 74.36 74.35 74.36 0.7K
12:42 74.36 74.36 74.36 74.36 0.3K
12:43 74.36 74.40 74.30 74.30 8.1K
12:44 74.18 74.19 74.18 74.19 0.1K
12:46 74.10 74.10 74.01 74.01 0.3K
12:48 74.19 74.19 74.06 74.06 0.4K
12:49 74.18 74.18 74.18 74.18 0.0K
12:50 74.19 74.19 74.19 74.19 0.0K
12:51 74.19 74.19 74.19 74.19 0.0K
12:54 74.19 74.19 74.19 74.19 0.1K
12:55 74.11 74.11 74.11 74.11 0.0K
12:56 74.11 74.11 74.06 74.06 0.0K
12:57 74.11 74.19 74.11 74.11 0.2K
12:58 74.10 74.10 74.00 74.00 3.7K
12:59 74.05 74.05 73.96 73.96 0.1K
13:00 74.05 74.05 74.05 74.05 0.0K
13:01 74.05 74.05 74.05 74.05 0.4K
13:02 74.03 74.03 74.03 74.03 0.0K
13:03 73.99 73.99 73.99 73.99 0.2K
13:04 73.91 73.99 73.91 73.99 0.0K
13:05 74.00 74.00 73.99 73.99 0.3K
13:06 73.95 73.95 73.95 73.95 0.1K
13:07 73.78 73.78 73.78 73.78 0.4K
13:08 73.84 73.88 73.84 73.88 0.0K
13:09 73.95 73.99 73.95 73.99 1.2K
13:10 74.05 74.17 74.05 74.17 1.6K
13:11 74.17 74.19 74.17 74.19 0.1K
13:12 74.19 74.19 74.17 74.17 0.0K
13:13 74.17 74.25 74.17 74.25 1.2K
13:14 74.33 74.33 74.16 74.16 2.3K
13:15 74.26 74.29 74.26 74.29 0.3K
13:16 74.20 74.20 74.20 74.20 0.0K
13:17 74.20 74.20 74.20 74.20 0.1K
13:18 74.31 74.33 74.31 74.33 0.0K
13:19 74.30 74.31 74.30 74.31 1.1K
13:20 74.29 74.29 74.29 74.29 0.1K
13:21 74.22 74.26 74.20 74.20 0.2K
13:23 74.20 74.20 74.20 74.20 0.1K
13:24 74.20 74.20 74.20 74.20 0.3K
13:25 74.16 74.16 74.16 74.16 0.0K
13:26 74.16 74.16 74.16 74.16 0.1K
13:27 74.19 74.19 74.19 74.19 0.0K
13:29 74.19 74.19 74.11 74.11 0.0K
13:31 74.18 74.18 74.00 74.00 0.1K
13:32 74.14 74.17 74.14 74.17 0.2K
13:35 74.15 74.15 74.15 74.15 0.0K
13:36 74.01 74.01 74.00 74.00 0.7K
13:37 74.00 74.00 74.00 74.00 0.3K
13:40 73.92 73.92 73.88 73.90 2.1K
13:43 73.91 73.91 73.91 73.91 0.2K
13:44 73.91 73.91 73.91 73.91 0.0K
13:46 73.97 73.99 73.91 73.91 0.2K
13:47 74.00 74.04 73.92 74.04 0.8K
13:48 74.15 74.15 74.15 74.15 0.2K
13:50 74.15 74.15 74.15 74.15 0.0K
13:51 74.15 74.15 74.15 74.15 0.0K
13:52 74.15 74.15 74.15 74.15 0.0K
13:53 74.15 74.15 74.02 74.02 0.3K
13:56 74.14 74.14 74.14 74.14 0.0K
13:57 74.14 74.14 74.14 74.14 0.0K
13:58 74.13 74.13 74.13 74.13 0.0K
13:59 74.13 74.13 74.13 74.13 0.0K
14:00 74.15 74.15 74.15 74.15 0.5K
14:02 74.13 74.13 74.10 74.10 0.2K
14:03 74.10 74.10 74.10 74.10 0.0K
14:05 73.92 73.92 73.92 73.92 0.7K
14:06 73.91 73.94 73.91 73.91 0.2K
14:07 73.98 73.98 73.98 73.98 0.0K
14:08 74.04 74.04 74.04 74.04 0.1K
14:10 74.04 74.04 74.04 74.04 0.2K
14:11 74.08 74.08 74.08 74.08 0.0K
14:12 74.08 74.08 74.08 74.08 0.0K
14:14 74.00 74.00 74.00 74.00 0.0K
14:15 74.00 74.08 74.00 74.08 0.4K
14:16 74.05 74.05 74.05 74.05 0.0K
14:17 74.05 74.05 74.05 74.05 0.1K
14:18 74.05 74.05 73.94 74.00 1.9K
14:19 73.99 73.99 73.99 73.99 0.0K
14:21 73.99 73.99 73.98 73.98 0.1K
14:22 73.98 73.98 73.98 73.98 0.1K
14:23 73.98 73.98 73.98 73.98 0.1K
14:24 73.98 73.98 73.98 73.98 0.5K
14:25 73.98 73.98 73.98 73.98 0.0K
14:26 74.00 74.00 74.00 74.00 0.2K
14:28 74.05 74.05 74.05 74.05 0.1K
14:29 74.05 74.05 74.05 74.05 0.0K
14:30 74.05 74.05 74.05 74.05 0.1K
14:31 74.12 74.12 74.12 74.12 0.5K
14:32 74.12 74.12 74.10 74.10 0.0K
14:33 74.10 74.10 74.10 74.10 0.2K
14:34 74.10 74.10 74.08 74.10 0.1K
14:35 74.05 74.05 74.05 74.05 1.5K
14:36 74.05 74.10 74.05 74.10 0.1K
14:37 74.10 74.12 74.10 74.12 0.0K
14:38 74.13 74.15 74.13 74.15 0.4K
14:39 74.21 74.29 74.21 74.29 2.9K
14:40 74.33 74.33 74.29 74.29 0.0K
14:41 74.33 74.33 74.33 74.33 0.2K
14:42 74.34 74.34 74.34 74.34 0.0K
14:43 74.30 74.34 74.29 74.33 2.5K
14:44 74.32 74.37 74.32 74.37 0.2K
14:45 74.32 74.33 74.29 74.29 4.8K
14:46 74.30 74.30 74.30 74.30 0.1K
14:47 74.33 74.33 74.33 74.33 0.0K
14:48 74.34 74.34 74.29 74.29 0.1K
14:49 74.37 74.37 74.34 74.34 0.3K
14:50 74.35 74.35 74.33 74.33 0.1K
14:52 74.30 74.31 74.30 74.31 0.2K
14:53 74.31 74.37 74.31 74.37 0.6K
14:55 74.30 74.30 74.30 74.30 0.2K
14:56 74.30 74.35 74.30 74.35 0.0K
14:57 74.30 74.35 74.30 74.35 0.2K
14:58 74.30 74.30 74.15 74.15 0.6K
15:00 74.27 74.33 74.26 74.33 1.3K
15:01 74.30 74.30 74.17 74.21 2.3K
15:02 74.15 74.15 74.15 74.15 11.0K
15:03 74.15 74.25 74.15 74.25 2.9K
15:04 74.40 74.40 74.40 74.40 0.0K
15:05 74.31 74.40 74.31 74.32 1.6K
15:06 74.34 74.34 74.27 74.27 2.3K
15:07 74.27 74.27 74.22 74.22 0.1K
15:08 74.35 74.35 74.20 74.20 1.5K
15:09 74.34 74.34 74.14 74.26 0.3K
15:10 74.26 74.26 74.26 74.26 0.2K
15:11 74.34 74.34 74.25 74.25 0.1K
15:12 74.25 74.25 74.25 74.25 0.2K
15:13 74.25 74.25 74.24 74.24 1.6K
15:14 74.24 74.24 74.08 74.08 0.3K
15:15 74.09 74.11 74.06 74.11 0.1K
15:16 74.30 74.47 74.14 74.35 2.1K
15:17 74.49 74.50 74.49 74.50 0.7K
15:18 74.50 74.50 74.50 74.50 0.6K
15:19 74.50 74.50 74.35 74.40 3.5K
15:20 74.19 74.21 74.02 74.02 1.3K
15:21 74.33 74.33 74.23 74.23 1.0K
15:22 74.23 74.23 74.21 74.21 2.0K
15:23 74.21 74.21 74.05 74.05 0.3K
15:24 74.11 74.11 74.02 74.04 2.0K
15:25 74.19 74.19 74.19 74.19 0.1K
15:26 74.04 74.17 74.04 74.17 0.7K
15:27 74.17 74.17 74.00 74.10 1.2K
15:28 74.10 74.10 74.01 74.10 0.9K
15:29 74.01 74.27 74.01 74.27 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available