Geojit

GEOJ
🏛️ india →
78.33
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 75.93 75.93 75.93 75.93 0.8K
09:15 75.84 75.84 75.06 75.08 1.4K
09:16 75.46 76.64 75.40 76.64 4.9K
09:17 76.64 76.64 76.20 76.64 1.6K
09:18 76.75 76.75 76.65 76.65 8.0K
09:19 76.65 76.99 76.65 76.99 13.6K
09:20 76.41 76.50 76.41 76.50 2.2K
09:21 76.45 77.25 76.45 77.25 1.6K
09:22 77.09 77.17 77.09 77.12 10.5K
09:23 77.36 77.36 76.98 77.00 6.8K
09:24 77.00 77.28 76.62 77.28 8.3K
09:25 77.27 77.27 76.91 77.20 0.1K
09:26 77.20 77.44 77.20 77.44 2.4K
09:27 77.50 77.50 77.04 77.04 1.1K
09:28 77.22 77.24 77.05 77.05 1.0K
09:29 77.37 77.65 77.37 77.65 3.3K
09:30 77.60 77.97 77.60 77.97 3.7K
09:31 77.98 77.98 77.75 77.75 11.6K
09:32 77.99 78.13 77.99 78.13 3.6K
09:33 78.23 78.46 78.23 78.46 3.0K
09:34 78.19 78.60 78.19 78.55 1.5K
09:35 78.27 78.61 78.20 78.25 2.5K
09:36 78.03 78.03 77.55 77.71 11.9K
09:37 77.81 78.13 77.81 77.99 2.0K
09:38 77.99 78.14 77.99 78.14 0.3K
09:39 78.14 78.14 77.83 77.83 1.0K
09:40 78.05 78.05 78.03 78.03 0.2K
09:41 78.05 78.60 78.05 78.27 5.8K
09:42 78.20 78.41 78.20 78.41 0.8K
09:43 78.39 78.70 78.39 78.70 5.4K
09:44 78.38 78.50 78.38 78.38 0.8K
09:45 78.38 78.38 78.21 78.21 0.4K
09:46 78.21 78.21 78.15 78.15 1.1K
09:47 78.14 78.19 78.05 78.19 0.2K
09:48 78.31 78.32 78.31 78.32 0.4K
09:49 78.25 78.34 78.25 78.34 0.0K
09:50 78.21 78.23 78.21 78.23 0.1K
09:51 78.13 78.13 77.99 78.00 2.0K
09:52 77.93 78.06 77.82 77.90 1.1K
09:53 77.97 78.06 77.84 78.06 1.7K
09:54 78.05 78.05 77.96 77.96 0.4K
09:55 77.96 78.00 77.96 78.00 0.7K
09:56 77.98 77.98 77.84 77.84 0.3K
09:57 77.84 77.84 77.80 77.80 0.8K
09:58 77.83 77.83 77.75 77.75 0.1K
09:59 77.79 77.85 77.76 77.77 2.9K
10:00 77.98 77.98 77.84 77.84 0.7K
10:01 77.70 77.70 77.70 77.70 0.4K
10:02 77.70 77.84 77.70 77.84 3.5K
10:03 77.95 77.95 77.86 77.86 0.1K
10:04 77.99 77.99 77.99 77.99 0.0K
10:05 77.76 77.76 77.76 77.76 0.8K
10:06 77.94 77.94 77.94 77.94 0.0K
10:07 77.92 77.95 77.78 77.95 0.3K
10:08 77.95 78.00 77.95 78.00 0.7K
10:09 78.00 78.00 77.80 77.80 0.5K
10:10 77.78 77.78 77.78 77.78 0.3K
10:11 77.91 77.91 77.76 77.76 0.1K
10:14 77.91 77.91 77.91 77.91 0.0K
10:15 77.93 77.93 77.93 77.93 0.1K
10:16 77.92 77.92 77.92 77.92 0.3K
10:17 77.95 77.95 77.95 77.95 0.2K
10:18 78.02 78.02 78.02 78.02 0.7K
10:19 78.10 78.18 78.02 78.02 1.9K
10:20 78.04 78.04 78.04 78.04 0.4K
10:21 77.97 77.97 77.95 77.95 0.6K
10:22 78.05 78.05 77.95 77.95 0.0K
10:23 78.08 78.08 77.88 77.88 0.3K
10:24 78.12 78.18 78.05 78.09 0.9K
10:25 77.86 77.86 77.86 77.86 0.3K
10:26 77.88 77.88 77.88 77.88 0.0K
10:27 77.89 77.89 77.89 77.89 0.0K
10:28 78.02 78.12 78.02 78.12 0.1K
10:30 78.32 78.32 78.21 78.21 0.6K
10:31 78.37 78.37 78.37 78.37 0.0K
10:32 78.35 78.35 78.35 78.35 0.0K
10:33 78.33 78.34 78.33 78.34 0.1K
10:34 78.14 78.37 78.14 78.37 1.5K
10:35 78.24 78.37 78.24 78.37 0.0K
10:36 78.25 78.25 78.25 78.25 0.0K
10:37 78.37 78.37 78.37 78.37 0.1K
10:38 78.29 78.29 78.29 78.29 0.3K
10:39 78.37 78.45 78.37 78.45 0.2K
10:40 78.45 78.60 78.45 78.60 1.1K
10:41 78.60 78.60 78.60 78.60 0.2K
10:42 78.56 78.60 78.51 78.51 0.8K
10:43 78.73 78.79 78.73 78.79 0.9K
10:44 78.60 78.75 78.60 78.67 0.5K
10:45 78.65 78.65 78.65 78.65 0.0K
10:46 78.59 78.59 78.59 78.59 0.1K
10:47 78.50 78.50 78.50 78.50 0.0K
10:48 78.46 78.62 78.46 78.62 0.1K
10:49 78.40 78.59 78.40 78.59 0.4K
10:50 78.68 78.68 78.59 78.59 0.1K
10:51 78.61 78.61 78.56 78.57 0.6K
10:52 78.59 78.59 78.47 78.49 0.0K
10:53 78.50 78.50 78.50 78.50 0.1K
10:54 78.40 78.47 78.40 78.47 0.6K
10:55 78.47 78.47 78.40 78.40 0.3K
10:56 78.40 78.49 78.28 78.28 1.6K
10:57 78.32 78.32 78.32 78.32 0.1K
10:58 78.32 78.41 78.32 78.36 0.6K
10:59 78.50 78.50 78.48 78.50 0.6K
11:00 78.47 78.50 78.47 78.49 0.4K
11:01 78.49 78.49 78.49 78.49 0.3K
11:02 78.55 78.55 78.55 78.55 0.4K
11:03 78.55 78.87 78.55 78.87 2.2K
11:05 78.85 78.85 78.85 78.85 0.1K
11:06 78.70 78.70 78.70 78.70 0.0K
11:07 78.54 78.79 78.54 78.79 2.0K
11:08 78.83 78.83 78.83 78.83 0.1K
11:10 78.84 78.84 78.83 78.83 0.2K
11:11 78.84 78.85 78.84 78.85 0.2K
11:12 78.68 78.78 78.68 78.78 1.1K
11:13 78.79 78.81 78.79 78.79 0.1K
11:14 79.00 79.00 78.38 78.50 10.6K
11:15 78.57 78.70 78.57 78.70 0.4K
11:16 78.71 78.71 78.62 78.71 1.1K
11:17 78.56 78.56 78.55 78.55 0.1K
11:18 78.79 78.79 78.71 78.71 0.1K
11:19 78.69 78.69 78.55 78.55 0.1K
11:20 78.55 78.55 78.54 78.54 0.4K
11:21 78.55 78.70 78.53 78.53 0.2K
11:22 78.52 78.60 78.52 78.60 0.0K
11:23 78.60 78.64 78.42 78.42 1.5K
11:24 78.50 78.50 78.38 78.38 0.2K
11:25 78.41 78.44 78.41 78.44 0.1K
11:26 78.47 78.58 78.47 78.58 0.1K
11:27 78.53 78.54 78.51 78.54 1.1K
11:28 78.37 78.56 78.37 78.56 0.4K
11:29 78.64 78.64 78.64 78.64 0.5K
11:31 78.34 78.34 78.34 78.34 1.0K
11:32 78.50 78.50 78.36 78.44 0.2K
11:33 78.28 78.54 78.28 78.54 0.5K
11:34 78.51 78.51 78.50 78.50 10.1K
11:36 78.48 78.48 78.35 78.35 0.1K
11:37 78.47 78.47 78.35 78.35 0.1K
11:38 78.35 78.53 78.35 78.51 0.5K
11:39 78.51 78.51 78.51 78.51 0.0K
11:40 78.50 78.50 78.50 78.50 2.3K
11:41 78.47 78.47 78.26 78.26 0.5K
11:42 78.42 78.42 78.42 78.42 0.1K
11:43 78.40 78.40 78.39 78.39 0.1K
11:44 78.39 78.49 78.34 78.49 1.3K
11:45 78.48 78.50 78.48 78.50 0.3K
11:46 78.35 78.49 78.35 78.49 0.5K
11:47 78.48 78.50 78.27 78.27 1.2K
11:48 78.44 78.44 78.31 78.31 0.0K
11:49 78.28 78.39 78.10 78.34 1.4K
11:50 78.12 78.29 78.11 78.29 0.2K
11:51 78.29 78.29 78.21 78.21 0.0K
11:52 78.17 78.17 78.17 78.17 0.3K
11:53 78.28 78.28 78.13 78.13 0.2K
11:54 78.00 78.13 78.00 78.13 1.2K
11:55 78.15 78.15 78.00 78.00 0.8K
11:56 78.10 78.10 78.00 78.00 0.0K
11:57 78.09 78.34 78.09 78.34 5.2K
11:58 78.20 78.43 78.20 78.34 1.0K
11:59 78.38 78.54 78.06 78.30 4.8K
12:00 78.28 78.28 78.10 78.10 0.2K
12:01 78.19 78.19 78.14 78.14 0.1K
12:02 78.06 78.15 77.96 77.96 2.1K
12:03 77.96 77.96 77.74 77.74 0.8K
12:04 77.71 77.98 77.71 77.97 0.1K
12:05 77.98 78.00 77.76 77.91 0.5K
12:06 77.92 78.13 77.92 78.13 1.3K
12:07 78.13 78.13 77.86 78.06 1.0K
12:08 78.00 78.15 77.91 78.01 1.6K
12:09 77.95 78.14 77.95 77.99 0.2K
12:10 77.92 77.92 77.87 77.88 1.6K
12:11 77.87 77.87 77.85 77.85 0.0K
12:12 77.93 78.02 77.82 78.00 1.3K
12:13 77.99 78.34 77.99 78.34 13.0K
12:14 78.42 78.54 78.34 78.46 6.8K
12:15 78.48 78.90 78.46 78.90 13.5K
12:16 79.00 79.00 78.68 78.93 5.3K
12:17 78.97 79.00 78.66 79.00 2.9K
12:18 79.00 79.00 78.61 78.64 6.5K
12:19 78.94 78.97 78.88 78.88 10.7K
12:20 78.91 78.91 78.72 78.90 0.2K
12:21 78.97 79.29 78.97 79.29 6.9K
12:22 79.29 79.41 78.92 79.36 18.2K
12:23 79.73 79.95 79.72 79.95 17.3K
12:24 79.73 79.93 79.70 79.93 13.0K
12:25 79.94 80.75 79.89 80.30 46.1K
12:26 80.41 80.47 79.79 79.85 19.3K
12:27 79.85 80.09 79.21 79.32 12.0K
12:28 78.91 78.98 78.40 78.40 24.1K
12:29 78.40 78.48 77.89 78.48 24.9K
12:30 78.35 78.35 77.62 77.62 28.2K
12:31 77.74 78.29 77.61 78.29 17.3K
12:32 78.44 78.44 78.00 78.00 6.7K
12:33 78.23 79.00 78.17 78.65 19.9K
12:34 78.73 78.78 78.70 78.70 9.7K
12:35 78.75 78.95 78.75 78.81 0.9K
12:36 78.91 79.81 78.88 79.08 66.2K
12:37 79.39 79.39 79.08 79.19 3.6K
12:38 79.37 79.39 79.00 79.00 10.0K
12:39 79.09 79.09 78.85 78.85 8.4K
12:40 78.93 79.01 78.92 79.01 0.2K
12:41 79.01 79.10 79.01 79.10 0.1K
12:42 79.00 79.47 79.00 79.23 8.2K
12:43 79.44 79.44 78.91 79.27 10.0K
12:44 79.22 79.47 79.22 79.47 3.4K
12:45 79.47 79.51 79.47 79.51 1.6K
12:46 79.34 79.34 79.25 79.25 2.1K
12:47 79.21 79.21 79.20 79.20 0.5K
12:48 78.93 78.97 78.93 78.97 1.8K
12:49 78.92 79.16 78.74 78.98 4.5K
12:50 78.98 78.98 78.98 78.98 0.0K
12:51 78.89 79.10 78.89 78.91 2.1K
12:52 78.91 79.09 78.91 79.07 2.6K
12:53 78.97 78.98 78.97 78.97 0.1K
12:54 78.90 78.91 78.90 78.91 1.2K
12:55 78.91 78.91 78.91 78.91 0.7K
12:56 78.87 78.91 78.76 78.91 2.8K
12:57 78.88 79.00 78.88 79.00 0.6K
12:58 79.07 79.13 79.07 79.13 0.2K
12:59 79.06 79.06 79.06 79.06 0.1K
13:00 79.05 79.05 78.91 78.91 5.1K
13:01 78.99 79.01 78.96 78.96 6.4K
13:02 79.00 79.00 79.00 79.00 0.5K
13:03 79.00 79.10 79.00 79.10 0.2K
13:04 79.17 79.18 79.17 79.18 0.1K
13:05 79.22 79.48 79.21 79.21 2.7K
13:06 79.40 79.40 79.36 79.36 0.1K
13:07 79.36 79.36 79.25 79.25 0.3K
13:08 79.09 79.12 79.09 79.11 0.1K
13:09 79.10 79.10 79.10 79.10 0.1K
13:10 79.10 79.10 78.88 78.88 1.7K
13:11 78.90 78.90 78.88 78.88 3.6K
13:12 79.00 79.00 78.86 78.86 0.7K
13:13 78.87 78.96 78.87 78.96 0.2K
13:14 78.96 79.23 78.96 79.23 0.1K
13:15 79.02 79.02 79.02 79.02 0.3K
13:17 79.20 79.20 79.20 79.20 0.0K
13:18 79.20 79.25 79.12 79.25 0.3K
13:19 79.19 79.19 78.75 78.75 5.5K
13:20 79.03 79.03 79.00 79.00 0.4K
13:21 79.00 79.16 79.00 79.16 0.3K
13:22 79.19 79.19 79.19 79.19 0.0K
13:23 79.12 79.12 79.12 79.12 0.0K
13:24 79.11 79.16 79.03 79.03 0.1K
13:25 79.14 79.14 79.14 79.14 0.2K
13:26 79.11 79.15 79.11 79.15 1.5K
13:28 79.19 79.19 79.19 79.19 0.0K
13:29 79.19 79.19 79.19 79.19 0.2K
13:30 79.24 79.24 79.24 79.24 0.0K
13:31 79.14 79.14 78.88 78.88 3.2K
13:32 78.97 78.97 78.97 78.97 0.1K
13:33 79.08 79.08 79.08 79.08 0.1K
13:34 79.02 79.02 79.00 79.00 0.1K
13:35 79.00 79.00 78.98 78.98 0.1K
13:36 78.98 78.98 78.98 78.98 0.6K
13:37 78.98 78.98 78.98 78.98 0.0K
13:38 78.91 78.91 78.71 78.71 4.1K
13:39 78.71 78.86 78.71 78.86 1.0K
13:43 78.69 78.69 78.69 78.69 0.0K
13:44 78.84 78.84 78.66 78.66 0.3K
13:45 78.61 78.61 78.61 78.61 2.9K
13:46 78.67 78.76 78.61 78.76 1.0K
13:47 78.61 78.62 78.61 78.62 0.5K
13:48 78.61 78.61 78.61 78.61 0.4K
13:49 78.61 78.71 78.61 78.61 0.3K
13:50 78.61 78.61 78.61 78.61 1.1K
13:51 78.51 78.51 78.51 78.51 0.6K
13:52 78.66 78.66 78.51 78.51 0.3K
13:53 78.48 78.48 78.36 78.36 0.1K
13:55 78.56 78.56 78.56 78.56 0.4K
13:56 78.36 78.42 78.32 78.42 0.3K
13:57 78.36 78.36 78.30 78.32 1.3K
13:58 78.35 78.39 78.35 78.36 0.1K
13:59 78.38 78.39 78.27 78.39 0.5K
14:00 78.47 78.47 78.47 78.47 0.0K
14:01 78.44 78.45 78.27 78.42 1.4K
14:02 78.42 78.42 78.42 78.42 0.4K
14:03 78.49 78.50 78.48 78.48 0.6K
14:05 78.42 78.42 78.37 78.37 0.5K
14:07 78.48 78.69 78.48 78.69 0.5K
14:08 78.68 78.68 78.68 78.68 5.1K
14:10 78.65 78.65 78.59 78.59 0.6K
14:11 78.63 78.63 78.63 78.63 0.3K
14:12 78.60 78.60 78.60 78.60 0.0K
14:13 78.60 78.60 78.57 78.57 0.0K
14:14 78.54 78.54 78.54 78.54 0.0K
14:15 78.53 78.54 78.41 78.41 0.9K
14:16 78.47 78.47 78.47 78.47 0.1K
14:17 78.51 78.51 78.51 78.51 0.1K
14:18 78.55 78.55 78.55 78.55 0.0K
14:19 78.72 78.72 78.51 78.71 0.6K
14:20 78.70 78.70 78.67 78.67 0.3K
14:21 78.67 78.74 78.57 78.71 0.4K
14:22 78.71 78.71 78.71 78.71 0.1K
14:24 78.70 78.70 78.62 78.62 0.0K
14:25 78.61 78.80 78.61 78.68 6.9K
14:26 78.77 78.77 78.77 78.77 0.0K
14:27 78.61 78.62 78.61 78.62 0.9K
14:28 78.56 78.67 78.56 78.67 0.4K
14:30 78.66 78.66 78.57 78.57 0.1K
14:31 78.58 78.58 78.58 78.58 0.4K
14:32 78.40 78.63 78.40 78.63 3.0K
14:33 78.66 78.79 78.66 78.79 0.8K
14:34 78.79 78.79 78.66 78.66 0.1K
14:35 78.78 78.94 78.66 78.79 2.3K
14:36 78.79 79.00 78.79 79.00 4.8K
14:37 79.00 79.00 78.66 78.66 1.8K
14:38 78.66 78.66 78.66 78.66 0.0K
14:39 78.88 78.89 78.88 78.89 0.2K
14:40 78.91 78.98 78.91 78.98 0.1K
14:41 78.90 78.90 78.90 78.90 0.5K
14:42 79.00 79.09 79.00 79.09 1.4K
14:43 79.06 79.06 79.06 79.06 0.0K
14:44 79.09 79.32 79.09 79.32 2.5K
14:45 79.18 79.53 79.16 79.53 3.0K
14:46 79.32 79.68 79.32 79.68 1.5K
14:47 79.11 79.41 79.11 79.35 2.1K
14:48 79.42 79.47 79.42 79.44 0.1K
14:49 79.55 79.55 79.41 79.41 1.9K
14:50 79.31 79.39 79.31 79.39 0.1K
14:51 79.44 79.44 79.41 79.41 1.9K
14:52 79.39 79.39 79.31 79.35 2.9K
14:53 79.13 79.30 79.13 79.30 1.6K
14:54 79.35 79.36 79.35 79.36 0.4K
14:55 79.30 79.35 79.23 79.23 0.1K
14:56 79.24 79.30 79.18 79.30 0.4K
14:57 79.30 79.30 79.30 79.30 0.1K
14:58 79.42 79.42 79.42 79.42 1.1K
14:59 79.47 79.47 79.00 79.21 4.3K
15:00 79.27 79.27 79.11 79.11 2.0K
15:01 79.11 79.11 78.98 78.98 11.0K
15:02 78.88 78.90 78.88 78.88 3.6K
15:03 78.88 79.01 78.75 79.00 5.1K
15:04 79.19 79.19 79.04 79.04 3.5K
15:05 79.05 79.05 78.86 78.95 0.9K
15:06 79.04 79.15 78.90 79.10 1.7K
15:07 79.07 79.09 79.07 79.09 0.3K
15:08 79.09 79.09 78.99 78.99 0.3K
15:09 78.95 79.08 78.95 78.95 1.2K
15:10 79.00 79.00 78.94 78.94 0.4K
15:11 79.00 79.15 79.00 79.15 0.6K
15:12 79.05 79.05 79.00 79.05 0.2K
15:13 79.03 79.03 78.80 78.80 2.4K
15:14 78.81 78.91 78.81 78.91 0.3K
15:15 78.98 78.98 78.80 78.80 0.4K
15:16 78.82 79.20 78.82 78.93 5.2K
15:17 78.93 78.99 78.41 78.61 15.3K
15:18 78.50 79.15 78.50 78.70 7.1K
15:19 78.94 79.15 78.69 79.15 4.5K
15:20 78.75 78.90 78.75 78.90 1.9K
15:21 78.89 78.89 78.88 78.88 0.0K
15:22 78.88 78.89 78.88 78.89 0.5K
15:23 78.87 79.14 78.87 78.92 2.6K
15:24 78.92 78.92 78.70 78.70 7.7K
15:25 78.52 78.62 78.47 78.62 1.5K
15:26 78.74 78.83 78.62 78.83 0.9K
15:27 79.14 79.14 78.63 78.63 2.2K
15:28 78.99 79.09 78.51 78.51 3.0K
15:29 78.60 79.00 78.31 78.86 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available