Geojit

GEOJ
🏛️ india →
78.11
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 68.81 68.81 68.81 68.81 1.3K
09:15 68.90 69.05 68.90 69.05 3.2K
09:16 68.78 68.78 68.50 68.54 3.9K
09:17 68.49 68.57 68.49 68.56 0.7K
09:18 68.57 68.57 68.26 68.26 4.2K
09:19 68.06 68.15 67.91 68.15 2.1K
09:20 67.74 67.97 67.71 67.80 2.1K
09:21 67.90 68.00 67.76 67.96 1.1K
09:22 67.96 67.96 67.85 67.96 0.7K
09:23 67.83 68.00 67.83 68.00 1.8K
09:24 68.00 68.14 67.91 67.91 1.7K
09:25 67.91 68.12 67.91 67.93 0.9K
09:26 68.10 68.10 67.85 67.85 3.0K
09:27 67.78 67.78 67.60 67.74 3.3K
09:28 67.70 67.81 67.57 67.57 0.1K
09:29 67.65 67.84 67.65 67.65 13.8K
09:30 67.60 67.62 67.60 67.62 0.3K
09:31 67.60 67.74 67.60 67.74 0.3K
09:32 67.66 67.66 67.45 67.45 4.0K
09:33 67.56 67.74 67.55 67.74 1.0K
09:34 67.74 67.74 67.59 67.73 0.4K
09:35 67.75 67.75 67.75 67.75 1.0K
09:36 67.83 67.88 67.75 67.88 0.4K
09:37 67.76 67.76 67.70 67.70 0.2K
09:38 67.75 67.75 67.66 67.75 0.2K
09:39 67.80 67.99 67.80 67.99 15.3K
09:40 67.99 67.99 67.83 67.83 3.0K
09:41 67.93 67.93 67.93 67.93 0.0K
09:42 67.92 67.92 67.81 67.81 0.5K
09:43 67.80 67.80 67.61 67.61 2.5K
09:44 67.52 67.59 67.48 67.48 9.9K
09:45 67.48 67.53 67.48 67.53 3.3K
09:46 67.54 67.54 67.54 67.54 0.2K
09:47 67.50 67.53 67.50 67.53 1.4K
09:48 67.53 67.53 67.53 67.53 0.3K
09:49 67.54 67.57 67.54 67.57 0.9K
09:50 67.50 67.52 67.46 67.52 3.6K
09:51 67.50 67.50 67.50 67.50 0.8K
09:52 67.50 67.50 67.42 67.50 0.2K
09:53 67.50 67.50 67.50 67.50 0.0K
09:54 67.50 67.50 67.50 67.50 0.0K
09:55 67.50 67.61 67.50 67.61 0.2K
09:56 67.46 67.58 67.46 67.58 0.5K
09:57 67.58 67.61 67.58 67.61 5.3K
09:58 67.61 67.61 67.53 67.61 3.2K
09:59 67.61 67.61 67.56 67.61 4.2K
10:00 67.61 67.61 67.61 67.61 1.5K
10:01 67.61 67.61 67.61 67.61 0.5K
10:02 67.61 67.61 67.50 67.50 11.3K
10:03 67.54 67.54 67.54 67.54 0.1K
10:04 67.60 67.61 67.60 67.61 0.4K
10:05 67.52 67.61 67.52 67.61 0.4K
10:06 67.61 67.61 67.43 67.43 1.7K
10:07 67.53 67.58 67.53 67.58 0.2K
10:08 67.61 67.61 67.61 67.61 0.6K
10:09 67.61 67.99 67.51 67.71 44.2K
10:10 67.86 67.87 67.85 67.86 23.8K
10:12 67.86 67.86 67.86 67.86 0.3K
10:13 67.84 67.84 67.81 67.81 0.7K
10:14 67.58 67.79 67.58 67.79 1.7K
10:15 67.72 67.88 67.72 67.88 0.9K
10:16 67.92 67.92 67.84 67.84 0.6K
10:17 67.92 68.19 67.92 68.19 2.7K
10:18 68.00 68.03 68.00 68.03 0.4K
10:19 67.97 67.97 67.97 67.97 1.1K
10:20 68.10 68.21 68.10 68.21 2.5K
10:21 68.36 68.39 68.21 68.39 1.6K
10:22 68.32 68.32 68.23 68.23 0.6K
10:23 68.20 68.20 68.20 68.20 0.9K
10:24 68.23 68.24 68.11 68.24 0.4K
10:25 68.23 68.23 68.21 68.21 0.1K
10:26 68.22 68.22 68.10 68.10 0.0K
10:27 68.21 68.25 68.21 68.25 1.2K
10:28 68.44 68.44 68.26 68.36 3.1K
10:29 68.26 68.29 68.26 68.29 0.3K
10:30 68.36 68.42 68.31 68.31 0.4K
10:31 68.28 68.28 68.28 68.28 0.1K
10:32 68.21 68.21 68.21 68.21 0.6K
10:33 68.29 68.31 68.29 68.30 0.2K
10:34 68.30 68.30 68.30 68.30 0.5K
10:35 68.20 68.24 68.20 68.24 0.2K
10:36 68.24 68.24 68.24 68.24 0.0K
10:37 68.24 68.24 68.12 68.12 0.4K
10:38 68.30 68.30 68.15 68.24 2.1K
10:39 68.24 68.24 68.10 68.10 0.3K
10:40 67.97 67.97 67.97 67.97 7.7K
10:41 67.92 67.92 67.71 67.83 2.9K
10:42 67.99 67.99 67.99 67.99 0.0K
10:43 67.91 67.91 67.91 67.91 0.0K
10:44 67.91 67.91 67.91 67.91 0.0K
10:45 67.91 68.02 67.91 67.91 0.0K
10:46 68.10 68.10 68.10 68.10 0.0K
10:47 67.86 67.89 67.86 67.89 5.4K
10:49 67.90 67.97 67.90 67.97 0.1K
10:50 68.04 68.04 68.04 68.04 1.7K
10:52 68.00 68.07 68.00 68.07 1.2K
10:53 68.00 68.13 67.77 67.77 1.8K
10:54 67.92 67.93 67.85 67.85 0.1K
10:55 67.85 67.85 67.85 67.85 0.0K
10:56 67.99 67.99 67.99 67.99 0.1K
10:57 67.99 67.99 67.99 67.99 0.0K
10:58 68.02 68.02 68.02 68.02 0.3K
10:59 67.85 67.85 67.71 67.71 1.0K
11:00 67.88 67.88 67.88 67.88 0.0K
11:01 67.88 67.88 67.88 67.88 0.0K
11:03 67.87 67.87 67.71 67.71 0.4K
11:04 67.72 67.72 67.72 67.72 0.4K
11:06 67.80 67.80 67.70 67.70 0.2K
11:07 67.80 67.87 67.76 67.87 0.3K
11:08 67.87 67.87 67.85 67.85 0.5K
11:09 67.96 67.96 67.96 67.96 0.0K
11:10 67.97 67.97 67.94 67.94 0.2K
11:11 67.92 67.92 67.92 67.92 0.0K
11:13 67.85 67.85 67.85 67.85 1.6K
11:14 67.85 67.85 67.85 67.85 0.4K
11:15 67.85 67.92 67.85 67.92 0.6K
11:16 67.85 67.85 67.85 67.85 3.7K
11:17 67.80 67.80 67.76 67.76 0.1K
11:19 67.86 67.86 67.86 67.86 0.0K
11:20 67.89 67.89 67.89 67.89 0.2K
11:21 67.88 67.88 67.88 67.88 0.0K
11:22 67.85 67.85 67.85 67.85 0.0K
11:23 67.86 67.86 67.86 67.86 0.2K
11:24 67.88 67.88 67.88 67.88 0.1K
11:25 67.87 67.87 67.86 67.87 0.1K
11:26 67.87 67.88 67.77 67.77 0.2K
11:27 67.76 67.86 67.75 67.86 1.4K
11:28 67.80 67.81 67.80 67.81 2.1K
11:29 67.80 67.80 67.70 67.70 0.3K
11:30 67.70 67.70 67.61 67.65 2.8K
11:31 67.79 67.79 67.63 67.63 0.6K
11:32 67.65 67.65 67.65 67.65 1.0K
11:33 67.76 67.76 67.76 67.76 1.8K
11:34 67.75 67.81 67.75 67.81 0.5K
11:35 67.84 67.84 67.84 67.84 0.2K
11:36 67.84 67.84 67.83 67.83 0.2K
11:37 67.75 67.75 67.75 67.75 0.0K
11:39 67.77 67.77 67.66 67.66 0.2K
11:40 67.63 67.63 67.63 67.63 0.0K
11:42 67.76 67.76 67.76 67.76 0.0K
11:43 67.65 67.65 67.65 67.65 0.0K
11:45 67.66 67.66 67.66 67.66 0.1K
11:46 67.70 67.70 67.70 67.70 0.5K
11:47 67.75 67.75 67.70 67.73 3.0K
11:48 67.70 67.70 67.70 67.70 0.0K
11:49 67.63 67.63 67.50 67.50 4.2K
11:50 67.45 67.49 67.40 67.49 0.5K
11:51 67.52 67.52 67.52 67.52 1.1K
11:52 67.52 67.56 67.52 67.56 0.1K
11:53 67.56 67.56 67.56 67.56 0.0K
11:54 67.56 67.56 67.47 67.47 0.2K
11:55 67.54 67.54 67.54 67.54 0.1K
11:56 67.59 67.59 67.49 67.58 0.4K
11:57 67.57 67.57 67.57 67.57 0.0K
11:58 67.58 67.58 67.58 67.58 0.1K
11:59 67.58 67.60 67.58 67.60 0.1K
12:00 67.60 67.60 67.60 67.60 0.5K
12:03 67.65 67.72 67.55 67.56 1.3K
12:04 67.45 67.49 67.45 67.49 3.8K
12:05 67.46 67.50 67.45 67.45 0.6K
12:06 67.49 67.49 67.40 67.40 0.2K
12:07 67.40 67.43 67.35 67.35 0.2K
12:08 67.42 67.47 67.36 67.47 0.3K
12:09 67.46 67.46 67.35 67.35 0.9K
12:10 67.41 67.43 67.41 67.42 0.1K
12:11 67.35 67.35 67.35 67.35 0.8K
12:12 67.39 67.39 67.39 67.39 0.2K
12:13 67.39 67.43 67.39 67.43 0.7K
12:14 67.43 67.43 67.43 67.43 0.0K
12:15 67.43 67.43 67.43 67.43 0.9K
12:16 67.43 67.43 67.43 67.43 0.2K
12:17 67.30 67.30 67.30 67.30 3.7K
12:18 67.27 67.48 67.27 67.38 9.4K
12:19 67.38 67.39 67.36 67.36 0.2K
12:20 67.28 67.28 67.28 67.28 0.2K
12:21 67.29 67.44 67.29 67.42 0.3K
12:22 67.40 67.48 67.29 67.36 1.8K
12:23 67.46 67.46 67.46 67.46 0.0K
12:25 67.46 67.48 67.46 67.48 0.1K
12:26 67.37 67.49 67.37 67.49 1.1K
12:27 67.40 67.40 67.40 67.40 0.0K
12:29 67.37 67.37 67.37 67.37 0.0K
12:30 67.40 67.40 67.35 67.35 0.1K
12:31 67.38 67.38 67.38 67.38 0.1K
12:32 67.40 67.45 67.40 67.45 0.3K
12:33 67.45 67.45 67.45 67.45 0.0K
12:34 67.45 67.45 67.45 67.45 0.0K
12:36 67.50 67.50 67.50 67.50 0.0K
12:37 67.45 67.45 67.45 67.45 0.1K
12:40 67.42 67.43 67.33 67.35 2.0K
12:41 67.45 67.45 67.45 67.45 0.0K
12:42 67.43 67.43 67.43 67.43 1.2K
12:43 67.35 67.35 67.35 67.35 1.9K
12:44 67.42 67.45 67.34 67.34 3.6K
12:46 67.49 67.49 67.49 67.49 0.4K
12:47 67.49 67.51 67.49 67.51 0.1K
12:48 67.50 67.50 67.44 67.44 0.4K
12:49 67.40 67.40 67.40 67.40 0.4K
12:50 67.35 67.40 67.35 67.35 0.3K
12:51 67.40 67.40 67.34 67.34 0.4K
12:53 67.35 67.40 67.35 67.40 0.4K
12:54 67.35 67.35 67.35 67.35 0.0K
12:56 67.37 67.41 67.35 67.41 1.4K
12:58 67.44 67.44 67.35 67.35 2.4K
12:59 67.34 67.34 67.34 67.34 0.1K
13:00 67.39 67.43 67.39 67.43 0.2K
13:01 67.44 67.54 67.44 67.50 3.3K
13:02 67.45 67.45 67.38 67.38 0.1K
13:03 67.38 67.38 67.35 67.35 1.0K
13:04 67.34 67.43 67.34 67.43 0.6K
13:06 67.45 67.45 67.40 67.40 0.3K
13:07 67.34 67.40 67.34 67.34 0.3K
13:08 67.20 67.20 67.20 67.20 2.2K
13:09 67.20 67.20 67.20 67.20 0.2K
13:10 67.30 67.30 67.29 67.29 0.0K
13:11 67.29 67.29 67.29 67.29 0.0K
13:12 67.20 67.20 67.11 67.11 4.2K
13:13 67.04 67.10 67.04 67.08 2.8K
13:14 67.02 67.08 67.00 67.00 11.6K
13:15 67.01 67.01 67.01 67.01 13.2K
13:16 67.00 67.10 67.00 67.10 3.3K
13:17 67.11 67.23 67.11 67.23 0.1K
13:19 67.26 67.26 67.26 67.26 0.0K
13:20 67.32 67.32 67.32 67.32 0.0K
13:22 67.36 67.36 67.29 67.29 0.0K
13:23 67.25 67.25 67.25 67.25 15.6K
13:24 67.25 67.25 67.25 67.25 1.0K
13:25 67.18 67.24 67.15 67.24 0.1K
13:26 67.24 67.24 67.10 67.22 0.4K
13:27 67.10 67.10 67.02 67.02 0.1K
13:28 67.02 67.10 67.02 67.10 1.2K
13:29 67.02 67.02 67.02 67.02 0.3K
13:30 67.02 67.10 67.02 67.10 0.1K
13:31 67.18 67.18 67.18 67.18 0.2K
13:32 67.19 67.19 67.19 67.19 0.1K
13:33 67.22 67.22 67.22 67.22 0.0K
13:34 67.22 67.22 67.19 67.19 0.7K
13:35 67.22 67.22 67.22 67.22 0.6K
13:36 67.22 67.22 67.22 67.22 0.0K
13:38 67.22 67.22 67.22 67.22 0.0K
13:40 67.22 67.22 67.22 67.22 0.1K
13:41 67.12 67.12 67.12 67.12 0.0K
13:42 67.22 67.22 67.22 67.22 0.1K
13:43 67.12 67.13 67.11 67.13 0.9K
13:44 67.24 67.24 67.24 67.24 0.0K
13:45 67.25 67.39 67.25 67.39 0.7K
13:46 67.39 67.39 67.39 67.39 0.0K
13:47 67.23 67.23 67.23 67.23 0.1K
13:48 67.20 67.22 67.20 67.22 0.9K
13:49 67.26 67.26 67.20 67.20 0.5K
13:50 67.28 67.33 67.28 67.33 0.1K
13:51 67.33 67.36 67.20 67.20 0.9K
13:52 67.24 67.39 67.24 67.39 0.1K
13:53 67.39 67.40 67.35 67.40 0.0K
13:54 67.40 67.40 67.40 67.40 0.0K
13:56 67.40 67.40 67.40 67.40 0.0K
13:57 67.40 67.40 67.40 67.40 0.1K
13:59 67.40 67.40 67.40 67.40 0.0K
14:00 67.30 67.37 67.27 67.35 0.1K
14:01 67.24 67.35 67.24 67.35 0.8K
14:02 67.23 67.23 67.23 67.23 6.1K
14:04 67.24 67.24 67.06 67.06 1.0K
14:05 67.05 67.24 67.05 67.22 0.3K
14:06 67.11 67.11 67.11 67.11 0.0K
14:07 67.22 67.22 67.22 67.22 0.0K
14:10 67.23 67.23 67.23 67.23 0.0K
14:11 67.20 67.20 67.15 67.15 0.7K
14:12 67.20 67.20 67.20 67.20 0.0K
14:13 67.20 67.20 67.20 67.20 0.0K
14:14 67.11 67.11 67.01 67.01 1.2K
14:16 67.03 67.03 67.03 67.03 0.1K
14:17 67.04 67.04 67.04 67.04 0.2K
14:18 67.04 67.09 66.95 67.02 5.9K
14:19 66.90 67.04 66.90 67.04 0.1K
14:20 66.95 66.96 66.92 66.92 0.3K
14:21 66.94 67.00 66.94 67.00 0.1K
14:22 67.00 67.00 67.00 67.00 0.2K
14:23 67.01 67.01 67.01 67.01 0.2K
14:24 66.95 66.95 66.91 66.91 1.5K
14:25 66.97 66.97 66.95 66.95 0.1K
14:26 66.86 66.87 66.85 66.85 0.2K
14:27 66.86 66.88 66.86 66.88 0.8K
14:28 66.88 66.90 66.88 66.90 0.0K
14:29 66.90 66.90 66.77 66.77 3.2K
14:30 66.89 66.89 66.88 66.88 0.1K
14:32 66.89 66.89 66.89 66.89 0.0K
14:33 66.90 66.90 66.90 66.90 0.0K
14:34 66.83 66.90 66.83 66.90 0.0K
14:35 66.90 66.90 66.85 66.85 0.1K
14:36 66.90 66.90 66.90 66.90 0.0K
14:37 66.90 66.90 66.90 66.90 0.0K
14:38 66.90 66.90 66.77 66.84 0.4K
14:39 66.76 66.76 66.75 66.75 0.6K
14:40 66.79 66.79 66.69 66.74 0.6K
14:41 66.75 66.75 66.70 66.75 0.6K
14:42 66.70 66.70 66.25 66.52 7.9K
14:43 66.52 66.52 66.15 66.15 6.4K
14:44 66.44 66.45 66.37 66.45 0.8K
14:45 66.45 66.45 66.45 66.45 0.1K
14:46 66.50 66.50 66.45 66.45 0.7K
14:47 66.51 66.59 66.51 66.59 0.2K
14:48 66.50 66.50 66.35 66.38 7.6K
14:49 66.42 66.42 66.27 66.40 0.4K
14:50 66.26 66.33 66.26 66.33 1.2K
14:51 66.29 66.40 66.29 66.40 1.1K
14:52 66.40 66.40 66.39 66.40 0.2K
14:53 66.31 66.39 66.23 66.39 3.3K
14:54 66.38 66.38 66.34 66.34 0.9K
14:55 66.36 66.36 66.36 66.36 0.1K
14:56 66.36 66.36 66.36 66.36 0.0K
14:57 66.40 66.40 66.40 66.40 0.2K
14:58 66.39 66.46 66.39 66.46 1.3K
14:59 66.33 66.33 66.31 66.33 0.3K
15:00 66.46 66.46 66.43 66.43 0.2K
15:01 66.42 66.42 66.30 66.40 3.0K
15:02 66.39 66.46 66.39 66.40 0.7K
15:03 66.32 66.46 66.32 66.46 15.6K
15:04 66.33 66.45 66.33 66.34 0.7K
15:05 66.44 66.44 66.35 66.43 0.3K
15:06 66.43 66.44 66.33 66.43 0.4K
15:07 66.43 66.43 66.30 66.31 7.4K
15:08 66.22 66.34 66.22 66.26 0.2K
15:09 66.36 66.39 66.34 66.34 2.6K
15:10 66.25 66.46 66.22 66.42 1.6K
15:11 66.40 66.50 66.23 66.50 0.2K
15:12 66.50 66.50 66.50 66.50 0.3K
15:13 66.42 66.42 66.37 66.37 0.2K
15:14 66.37 66.39 66.37 66.39 0.1K
15:15 66.39 66.43 66.00 66.43 4.8K
15:16 66.23 66.38 66.23 66.35 3.0K
15:17 66.34 66.37 66.29 66.37 0.6K
15:18 66.30 66.37 66.01 66.33 4.3K
15:19 66.33 66.65 66.33 66.65 2.6K
15:20 66.65 66.72 66.56 66.72 0.9K
15:21 66.72 66.73 66.69 66.69 0.4K
15:22 66.69 66.69 66.48 66.48 1.9K
15:23 66.48 66.51 66.35 66.46 1.8K
15:24 66.46 66.49 66.46 66.48 1.9K
15:25 66.48 66.49 66.48 66.49 0.3K
15:26 66.42 66.48 66.21 66.47 2.8K
15:27 66.48 66.89 66.48 66.86 5.5K
15:28 66.75 66.84 66.51 66.70 4.6K
15:29 66.70 66.90 66.41 66.41 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available