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 72.65 72.65 72.65 72.65 2.6K
09:15 71.99 72.11 71.10 71.10 5.6K
09:16 71.69 71.85 71.22 71.84 1.4K
09:17 71.79 71.79 70.45 70.45 17.4K
09:18 70.25 71.80 70.25 71.80 9.7K
09:19 71.40 71.57 71.13 71.13 6.9K
09:20 71.00 71.20 71.00 71.00 3.7K
09:21 71.26 71.26 71.00 71.00 8.2K
09:22 71.19 71.19 70.79 70.79 1.8K
09:23 71.00 71.00 70.72 70.72 0.2K
09:24 71.04 71.25 70.80 70.80 3.4K
09:25 71.49 71.49 71.10 71.44 5.2K
09:26 71.38 71.50 71.38 71.50 0.7K
09:27 71.15 71.20 70.96 71.09 2.8K
09:28 71.01 71.01 70.90 70.92 0.9K
09:29 70.98 71.10 70.98 71.00 1.4K
09:30 71.01 71.01 70.65 70.65 14.5K
09:31 70.25 70.26 70.10 70.12 2.6K
09:32 70.12 70.19 69.85 69.85 4.2K
09:33 69.60 70.42 69.60 70.40 42.7K
09:34 70.40 70.91 70.40 70.87 1.6K
09:35 70.46 70.46 70.24 70.24 1.4K
09:36 70.00 70.09 70.00 70.08 3.6K
09:37 70.08 70.36 70.08 70.36 1.7K
09:38 70.13 70.40 70.13 70.32 1.2K
09:39 70.27 70.38 70.27 70.38 2.6K
09:40 69.60 70.26 69.60 70.25 12.9K
09:41 70.05 70.20 70.05 70.09 2.6K
09:42 70.18 70.18 69.80 69.94 2.4K
09:43 70.03 70.03 69.82 69.92 1.0K
09:44 69.92 70.39 69.91 70.39 22.3K
09:45 70.39 70.39 70.20 70.20 1.4K
09:46 70.14 70.14 70.00 70.00 0.2K
09:47 70.00 70.01 69.91 69.91 1.1K
09:48 70.00 70.01 69.96 69.96 3.3K
09:49 69.99 70.38 69.89 70.38 2.9K
09:50 70.28 70.29 70.07 70.11 0.6K
09:51 70.11 70.53 70.11 70.53 3.8K
09:52 70.58 70.58 70.29 70.44 1.6K
09:53 70.19 70.31 70.19 70.31 0.0K
09:54 70.28 70.48 70.28 70.30 0.9K
09:55 70.28 70.49 70.27 70.27 2.9K
09:56 70.48 70.48 70.30 70.30 4.0K
09:57 70.35 70.46 70.33 70.40 0.4K
09:58 70.44 70.49 70.39 70.49 0.6K
09:59 70.66 70.69 70.63 70.63 0.8K
10:00 70.63 70.82 70.63 70.80 2.0K
10:01 70.57 70.67 70.46 70.46 0.1K
10:02 70.46 70.51 70.39 70.48 0.3K
10:03 70.48 70.48 70.28 70.28 1.6K
10:04 70.28 70.28 70.11 70.21 2.0K
10:05 70.19 70.19 70.10 70.10 2.3K
10:06 70.12 70.12 70.06 70.08 2.8K
10:07 69.95 69.96 69.71 69.72 1.9K
10:08 69.86 69.86 69.84 69.86 1.4K
10:09 69.86 69.88 69.62 69.62 3.8K
10:10 69.87 69.87 69.82 69.82 0.8K
10:11 69.84 70.00 69.84 69.85 1.6K
10:12 69.95 69.98 69.95 69.95 1.5K
10:13 69.85 69.95 69.85 69.95 0.7K
10:14 69.95 70.00 69.95 70.00 1.5K
10:15 70.01 70.04 69.91 69.91 3.4K
10:16 70.02 70.02 69.89 69.92 1.3K
10:17 69.80 69.85 69.78 69.80 3.1K
10:18 69.94 69.94 69.78 69.78 0.5K
10:19 69.75 69.77 69.58 69.75 1.3K
10:20 69.67 69.84 69.67 69.84 1.1K
10:21 69.85 69.89 69.80 69.89 0.9K
10:22 69.89 69.97 69.89 69.95 0.5K
10:23 70.00 70.10 70.00 70.00 1.0K
10:24 70.10 70.10 69.90 69.90 3.8K
10:25 69.90 69.90 69.84 69.84 0.4K
10:26 69.75 69.83 69.75 69.83 0.4K
10:27 69.82 69.90 69.75 69.90 1.5K
10:28 69.90 69.90 69.81 69.89 2.4K
10:29 69.72 69.72 69.69 69.69 0.7K
10:30 69.70 69.70 69.60 69.60 1.5K
10:31 69.55 69.60 69.40 69.40 3.8K
10:32 69.49 69.49 69.41 69.44 0.5K
10:33 69.32 69.40 69.32 69.40 0.6K
10:34 69.32 69.40 69.32 69.40 1.9K
10:35 69.46 69.64 69.46 69.52 2.5K
10:36 69.49 69.67 69.49 69.67 0.7K
10:37 69.67 69.67 69.67 69.67 0.1K
10:38 69.67 69.81 69.63 69.81 0.6K
10:39 69.81 69.81 69.79 69.81 0.7K
10:40 69.85 69.88 69.85 69.85 0.5K
10:41 69.84 70.06 69.84 70.06 7.5K
10:42 70.06 70.06 69.83 69.96 0.9K
10:43 69.96 70.18 69.96 70.18 0.7K
10:44 70.18 70.18 70.05 70.05 0.2K
10:45 70.20 70.20 70.13 70.20 0.6K
10:46 70.20 70.30 70.20 70.28 6.0K
10:47 70.28 70.28 69.70 69.75 10.9K
10:48 69.76 69.82 69.75 69.82 0.6K
10:49 69.82 69.91 69.49 69.62 24.0K
10:50 69.64 69.79 69.64 69.65 1.9K
10:51 69.73 69.74 69.73 69.74 0.2K
10:52 69.74 69.98 69.74 69.98 2.2K
10:53 69.82 69.99 69.82 69.99 1.1K
10:54 70.00 70.00 69.92 69.92 44.9K
10:55 69.89 69.98 69.89 69.98 1.8K
10:56 69.97 69.98 69.97 69.98 37.5K
10:57 69.98 70.06 69.98 70.06 55.5K
10:58 70.07 70.31 70.07 70.31 1.0K
10:59 70.21 70.30 70.20 70.30 0.4K
11:00 70.29 70.42 70.28 70.42 2.0K
11:01 70.41 70.49 70.41 70.49 1.2K
11:02 70.49 70.49 70.48 70.48 3.4K
11:03 70.47 70.48 70.47 70.48 3.3K
11:04 70.63 70.63 70.59 70.59 2.2K
11:05 70.68 70.85 70.68 70.85 6.1K
11:06 70.70 70.70 70.47 70.50 2.3K
11:07 70.57 70.57 70.20 70.20 13.7K
11:08 70.30 70.30 70.20 70.29 0.5K
11:09 70.27 70.27 70.27 70.27 0.1K
11:10 70.15 70.23 70.15 70.23 0.8K
11:11 70.20 70.20 70.20 70.20 0.0K
11:12 70.19 70.19 70.19 70.19 0.1K
11:13 70.19 70.20 70.19 70.20 0.4K
11:14 70.11 70.11 70.01 70.01 1.0K
11:15 70.18 70.21 70.18 70.21 0.8K
11:16 70.21 70.21 70.01 70.01 0.5K
11:17 69.93 70.10 69.93 70.08 2.6K
11:18 70.08 70.08 69.94 69.95 1.4K
11:19 69.95 70.16 69.95 70.16 1.2K
11:20 70.10 70.10 70.07 70.07 0.5K
11:21 69.95 69.95 69.95 69.95 0.7K
11:22 69.92 69.92 69.89 69.89 0.4K
11:23 69.93 69.93 69.88 69.88 0.7K
11:24 69.87 69.87 69.84 69.84 0.0K
11:25 69.83 69.98 69.83 69.97 1.1K
11:26 69.97 69.97 69.97 69.97 0.0K
11:27 69.81 69.81 69.80 69.80 0.1K
11:28 69.80 69.80 69.75 69.75 0.5K
11:29 69.75 69.78 69.75 69.76 1.5K
11:30 69.78 69.78 69.70 69.70 9.6K
11:32 69.70 69.70 69.70 69.70 0.9K
11:33 69.70 69.75 69.70 69.75 0.2K
11:34 69.81 69.85 69.71 69.85 1.5K
11:35 69.78 69.78 69.75 69.78 0.4K
11:36 69.78 69.78 69.75 69.75 0.2K
11:37 69.70 69.70 69.60 69.66 3.9K
11:38 69.72 69.72 69.72 69.72 0.3K
11:39 69.55 69.55 69.50 69.50 3.3K
11:40 69.52 69.67 69.52 69.67 0.5K
11:41 69.64 69.68 69.56 69.67 0.3K
11:42 69.61 69.63 69.40 69.47 1.0K
11:43 69.44 69.44 69.40 69.40 0.1K
11:44 69.44 69.44 69.43 69.44 0.5K
11:45 69.34 69.40 69.32 69.32 1.0K
11:46 69.30 69.38 69.30 69.38 0.7K
11:47 69.38 69.50 69.34 69.34 2.3K
11:48 69.41 69.41 69.41 69.41 0.0K
11:49 69.46 69.46 69.43 69.43 0.0K
11:50 69.43 69.52 69.43 69.52 0.6K
11:51 69.61 69.61 69.45 69.51 0.1K
11:52 69.50 69.50 69.47 69.47 1.3K
11:53 69.51 69.51 69.51 69.51 0.0K
11:54 69.45 69.51 69.45 69.45 2.2K
11:55 69.44 69.46 69.35 69.46 1.6K
11:56 69.30 69.38 69.30 69.38 0.9K
11:57 69.31 69.36 69.21 69.33 0.3K
11:58 69.32 69.32 69.20 69.25 0.3K
11:59 69.25 69.25 69.25 69.25 0.3K
12:00 69.25 69.27 69.21 69.21 2.5K
12:01 69.21 69.30 69.20 69.20 0.4K
12:02 69.20 69.30 69.20 69.26 1.7K
12:03 69.26 69.26 69.20 69.20 1.2K
12:04 69.20 69.20 69.13 69.13 0.5K
12:05 69.13 69.23 69.13 69.13 1.1K
12:06 69.13 69.24 69.13 69.15 0.3K
12:07 69.15 69.15 69.11 69.11 0.7K
12:08 69.10 69.10 68.97 69.00 15.5K
12:09 69.00 69.02 68.97 69.02 0.4K
12:10 69.01 69.05 69.01 69.01 0.3K
12:11 69.01 69.05 69.00 69.00 0.9K
12:12 69.00 69.00 68.96 68.98 1.0K
12:13 69.00 69.04 68.98 69.00 1.0K
12:14 69.00 69.10 69.00 69.10 0.8K
12:15 69.10 69.12 69.01 69.01 0.6K
12:16 69.01 69.02 69.01 69.02 0.2K
12:17 69.02 69.04 69.00 69.01 0.8K
12:18 68.98 69.03 68.98 69.00 0.4K
12:19 69.00 69.04 69.00 69.00 2.3K
12:20 69.00 69.10 69.00 69.05 0.3K
12:21 68.97 68.97 68.97 68.97 1.1K
12:22 68.97 69.00 68.95 68.98 1.6K
12:23 68.98 69.15 68.98 69.01 0.9K
12:24 69.13 69.13 69.01 69.01 0.3K
12:25 69.14 69.14 68.95 69.01 4.2K
12:26 69.00 69.07 68.96 68.99 1.1K
12:27 68.99 69.16 68.97 69.02 1.0K
12:28 69.02 69.13 68.95 69.09 4.7K
12:29 69.03 69.05 69.00 69.03 0.2K
12:30 69.20 69.20 69.02 69.05 1.5K
12:31 69.05 69.06 69.05 69.06 0.2K
12:32 69.06 69.06 69.05 69.05 0.3K
12:33 69.05 69.10 69.05 69.05 0.2K
12:34 69.05 69.14 69.05 69.05 0.5K
12:35 69.14 69.14 69.05 69.06 0.2K
12:36 69.05 69.14 69.05 69.14 0.4K
12:37 69.06 69.14 69.05 69.05 0.5K
12:38 69.05 69.05 69.05 69.05 0.2K
12:39 69.05 69.14 69.02 69.02 0.8K
12:40 69.14 69.15 69.05 69.06 1.5K
12:41 69.06 69.20 69.06 69.16 2.1K
12:42 69.16 69.19 69.14 69.16 0.3K
12:43 69.16 69.16 69.16 69.16 0.2K
12:44 69.16 69.29 69.13 69.13 2.1K
12:45 69.13 69.25 69.13 69.15 0.2K
12:46 69.13 69.21 69.11 69.11 0.3K
12:47 69.11 69.12 69.02 69.02 1.0K
12:48 69.02 69.13 69.02 69.13 0.6K
12:49 69.03 69.03 69.02 69.02 0.2K
12:50 69.02 69.16 69.02 69.05 1.0K
12:51 69.02 69.02 69.02 69.02 0.2K
12:52 69.02 69.02 69.02 69.02 0.2K
12:53 69.02 69.03 69.02 69.02 0.3K
12:54 69.02 69.02 68.92 68.92 9.3K
12:55 68.92 69.04 68.92 68.93 0.4K
12:56 68.93 69.05 68.93 69.05 0.3K
12:57 68.93 68.93 68.93 68.93 0.2K
12:58 68.93 68.93 68.91 68.91 1.6K
12:59 68.91 68.91 68.81 68.81 4.9K
13:00 68.80 68.80 68.65 68.65 4.9K
13:01 68.65 68.65 68.51 68.58 5.3K
13:02 68.58 68.67 68.58 68.60 0.5K
13:03 68.60 68.66 68.56 68.57 0.4K
13:04 68.58 68.67 68.58 68.59 0.4K
13:05 68.58 68.60 68.58 68.58 0.4K
13:06 68.58 68.59 68.58 68.59 0.2K
13:07 68.69 68.72 68.59 68.61 0.3K
13:08 68.71 68.73 68.56 68.56 3.1K
13:09 68.64 68.75 68.64 68.65 0.3K
13:10 68.64 68.64 68.58 68.62 0.6K
13:11 68.62 68.72 68.58 68.63 1.3K
13:12 68.63 68.73 68.63 68.69 0.4K
13:13 68.75 68.85 68.71 68.71 0.3K
13:14 68.68 68.77 68.63 68.67 0.3K
13:15 68.67 68.78 68.59 68.59 2.2K
13:16 68.69 68.84 68.67 68.70 0.6K
13:17 68.70 68.73 68.70 68.71 0.2K
13:18 68.71 68.83 68.68 68.82 0.2K
13:19 68.68 68.75 68.68 68.70 0.3K
13:20 68.70 68.81 68.70 68.73 0.6K
13:21 68.77 68.91 68.77 68.78 0.6K
13:22 68.78 68.79 68.74 68.74 0.3K
13:23 68.73 68.92 68.73 68.79 0.6K
13:24 68.79 68.92 68.79 68.83 1.1K
13:25 68.83 68.83 68.78 68.81 0.2K
13:26 68.79 68.89 68.78 68.80 1.2K
13:27 68.80 68.92 68.78 68.78 0.3K
13:28 68.77 68.92 68.74 68.78 1.1K
13:29 68.78 68.81 68.75 68.81 0.2K
13:30 68.85 68.86 68.50 68.50 1.0K
13:31 68.50 68.77 68.50 68.63 31.3K
13:32 68.63 68.69 68.53 68.61 2.6K
13:33 68.50 68.50 68.34 68.41 3.0K
13:34 68.49 68.49 68.41 68.41 0.0K
13:35 68.50 68.50 68.50 68.50 0.4K
13:36 68.56 68.56 68.50 68.54 0.6K
13:37 68.55 68.70 68.53 68.56 0.2K
13:38 68.56 68.61 68.56 68.61 0.4K
13:39 68.60 68.61 68.59 68.61 0.3K
13:40 68.62 68.72 68.58 68.58 1.3K
13:41 68.58 68.59 68.56 68.58 0.2K
13:42 68.57 68.66 68.56 68.60 0.2K
13:43 68.60 68.66 68.58 68.58 0.4K
13:44 68.58 68.71 68.58 68.66 2.2K
13:45 68.66 68.82 68.66 68.68 0.3K
13:46 68.68 68.77 68.66 68.77 0.4K
13:47 68.65 68.65 68.59 68.59 0.2K
13:48 68.59 68.59 68.58 68.58 0.2K
13:49 68.58 68.62 68.58 68.62 0.3K
13:50 68.62 68.80 68.62 68.80 0.8K
13:51 68.70 68.89 68.70 68.77 1.3K
13:52 68.77 68.88 68.77 68.78 0.8K
13:53 68.77 68.88 68.77 68.88 0.9K
13:54 68.77 68.77 68.77 68.77 0.2K
13:55 68.77 68.85 68.77 68.85 0.3K
13:56 68.85 68.85 68.78 68.78 1.3K
13:57 68.78 68.88 68.78 68.78 0.5K
13:58 68.78 68.78 68.78 68.78 0.3K
13:59 68.78 68.88 68.71 68.71 5.9K
14:00 68.76 68.89 68.71 68.74 1.2K
14:01 68.72 68.81 68.71 68.73 1.7K
14:02 68.73 68.87 68.73 68.75 1.7K
14:03 68.74 68.83 68.62 68.64 3.2K
14:04 68.63 68.76 68.60 68.63 0.8K
14:05 68.62 68.76 68.60 68.60 0.6K
14:06 68.62 68.63 68.61 68.63 0.2K
14:07 68.63 68.71 68.63 68.71 0.2K
14:08 68.71 68.77 68.71 68.71 0.5K
14:09 68.71 68.74 68.62 68.62 1.7K
14:10 68.62 68.71 68.62 68.65 0.2K
14:11 68.63 68.78 68.63 68.78 1.5K
14:12 68.80 68.90 68.80 68.87 2.3K
14:13 68.87 69.00 68.85 68.85 1.7K
14:14 68.85 68.86 68.69 68.69 2.1K
14:15 68.66 68.84 68.66 68.73 0.6K
14:16 68.75 68.88 68.71 68.78 1.2K
14:17 68.78 68.88 68.75 68.77 0.2K
14:18 68.76 68.86 68.76 68.80 0.5K
14:19 68.80 68.88 68.75 68.76 1.1K
14:20 68.78 68.87 68.76 68.87 0.3K
14:21 68.76 68.85 68.75 68.75 1.7K
14:22 68.75 68.81 68.67 68.67 0.3K
14:23 68.67 68.76 68.64 68.64 4.3K
14:24 68.59 68.64 68.50 68.60 19.5K
14:25 68.60 68.70 68.56 68.68 0.7K
14:26 68.71 68.71 68.61 68.67 0.5K
14:27 68.63 68.82 68.63 68.63 1.7K
14:28 68.63 68.70 68.57 68.70 2.3K
14:29 68.70 68.71 68.55 68.60 6.7K
14:30 68.61 68.74 68.53 68.66 1.0K
14:31 68.66 68.66 68.66 68.66 0.2K
14:32 68.66 68.66 68.50 68.50 1.1K
14:33 68.56 68.56 68.30 68.30 18.2K
14:34 68.17 68.50 68.17 68.50 4.4K
14:35 68.33 68.33 68.21 68.30 2.1K
14:36 68.30 68.30 67.77 68.07 29.4K
14:37 68.06 68.12 68.00 68.00 0.9K
14:38 68.12 68.12 68.00 68.03 3.8K
14:39 68.07 68.12 68.01 68.12 5.3K
14:40 68.01 68.08 68.00 68.01 0.6K
14:41 68.00 68.00 67.97 67.99 1.9K
14:42 67.82 67.93 67.82 67.89 1.1K
14:43 67.89 67.89 67.86 67.86 1.0K
14:44 67.90 67.90 67.86 67.88 3.9K
14:45 67.88 67.88 67.88 67.88 0.6K
14:46 67.88 68.00 67.88 68.00 5.8K
14:47 68.00 68.07 67.96 68.00 4.6K
14:48 67.96 68.00 67.90 68.00 0.2K
14:49 68.00 68.00 67.75 67.79 5.5K
14:50 67.75 67.75 67.66 67.71 3.1K
14:51 67.70 67.70 67.61 67.69 0.5K
14:52 67.70 67.70 67.55 67.61 1.9K
14:53 67.61 67.66 67.50 67.66 1.4K
14:54 67.62 67.62 67.57 67.59 0.3K
14:55 67.62 67.62 67.53 67.56 0.4K
14:56 67.56 67.56 67.31 67.40 7.5K
14:57 67.49 67.50 67.40 67.40 2.1K
14:58 67.40 67.43 67.32 67.32 26.6K
14:59 67.36 67.44 67.35 67.35 1.7K
15:00 67.32 67.41 67.32 67.32 3.5K
15:01 67.32 67.40 67.32 67.32 0.9K
15:02 67.32 67.44 67.32 67.44 1.4K
15:03 67.36 67.44 67.23 67.23 3.4K
15:04 67.24 67.25 67.15 67.21 12.0K
15:05 67.21 67.25 67.16 67.25 2.2K
15:06 67.25 67.38 67.21 67.25 1.9K
15:07 67.27 67.40 67.11 67.13 9.3K
15:08 67.20 67.20 67.06 67.19 6.3K
15:09 67.20 67.25 67.16 67.16 1.8K
15:10 67.11 67.28 67.00 67.00 10.4K
15:11 67.10 67.19 67.05 67.11 0.4K
15:12 67.17 67.17 67.05 67.11 0.8K
15:13 67.19 67.19 67.10 67.10 0.8K
15:14 67.01 67.09 67.00 67.00 3.4K
15:15 67.01 67.08 67.01 67.02 4.0K
15:16 67.01 67.05 67.00 67.01 8.2K
15:17 67.01 67.02 67.00 67.00 3.4K
15:18 67.01 67.01 66.90 66.91 5.9K
15:19 67.00 67.10 66.97 66.99 25.7K
15:20 67.00 67.00 66.90 66.99 4.4K
15:21 66.98 67.00 66.95 67.00 2.0K
15:22 67.14 67.29 67.03 67.28 9.4K
15:23 67.30 67.35 67.17 67.18 3.7K
15:24 67.17 67.17 66.92 67.11 7.8K
15:25 67.00 67.10 67.00 67.10 7.0K
15:26 67.10 67.15 67.00 67.11 5.1K
15:27 67.11 67.26 67.10 67.20 4.3K
15:28 67.20 67.25 66.90 67.00 6.0K
15:29 66.91 67.19 65.97 67.06 49.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available