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 67.00 67.00 67.00 67.00 0.9K
09:15 67.03 68.15 67.03 68.15 6.8K
09:16 68.00 68.00 67.18 67.79 4.0K
09:17 67.78 67.84 67.19 67.45 2.4K
09:18 67.45 68.10 67.45 68.10 5.3K
09:19 68.10 68.13 67.69 67.82 11.2K
09:20 67.73 68.19 67.73 68.06 1.2K
09:21 67.96 68.01 67.92 68.01 2.3K
09:22 67.92 67.92 67.47 67.62 3.3K
09:23 67.50 67.61 67.50 67.61 1.6K
09:24 67.61 67.91 67.61 67.76 3.8K
09:25 67.81 67.99 67.72 67.99 4.6K
09:26 67.96 67.99 67.79 67.99 0.7K
09:27 67.99 67.99 67.84 67.90 3.7K
09:28 67.85 67.91 67.77 67.91 4.6K
09:29 67.80 67.99 67.80 67.99 0.8K
09:30 67.98 68.31 67.92 68.25 3.0K
09:31 68.33 68.39 68.21 68.33 1.3K
09:32 68.49 68.49 68.40 68.49 1.1K
09:33 67.96 68.47 67.96 68.20 13.4K
09:34 68.37 68.37 68.35 68.35 0.2K
09:35 68.05 68.24 68.05 68.16 3.8K
09:36 68.05 68.05 68.00 68.00 1.1K
09:37 68.09 68.09 67.94 68.01 1.1K
09:38 68.11 68.72 68.00 68.27 12.2K
09:39 68.01 68.23 68.01 68.23 2.3K
09:40 68.23 68.23 68.00 68.00 0.9K
09:41 67.80 68.00 67.80 67.80 8.1K
09:42 67.99 68.22 67.91 68.01 1.8K
09:43 67.94 68.18 67.90 68.18 11.8K
09:44 67.95 68.21 67.81 68.21 14.4K
09:45 67.53 67.74 67.50 67.74 12.7K
09:46 67.50 67.78 67.47 67.78 12.3K
09:47 67.67 67.68 67.58 67.68 12.1K
09:48 67.40 67.87 67.30 67.30 39.8K
09:49 67.30 67.58 67.01 67.11 12.5K
09:50 66.91 67.12 66.71 66.86 4.1K
09:51 66.71 66.90 66.71 66.87 5.2K
09:52 66.99 67.00 66.98 66.98 9.8K
09:53 67.00 67.00 66.98 66.99 19.3K
09:54 66.85 66.94 66.80 66.94 1.7K
09:55 66.99 67.14 66.82 67.01 1.4K
09:56 67.16 67.35 67.12 67.12 1.7K
09:57 67.10 67.39 67.10 67.34 1.1K
09:58 66.84 67.00 66.84 67.00 7.8K
09:59 66.85 66.99 66.82 66.98 2.9K
10:00 66.98 67.00 66.94 66.94 2.7K
10:01 66.97 66.97 66.94 66.94 0.3K
10:02 66.94 66.94 66.83 66.83 10.6K
10:03 66.85 66.85 66.65 66.67 1.0K
10:04 66.71 67.00 66.71 67.00 2.4K
10:05 66.82 66.99 66.76 66.90 3.2K
10:06 66.80 66.87 66.71 66.71 0.3K
10:07 66.67 66.73 66.50 66.50 2.2K
10:08 66.41 66.41 66.18 66.35 6.5K
10:09 66.35 66.39 66.35 66.39 0.1K
10:10 66.35 66.40 66.19 66.39 6.8K
10:11 66.35 66.35 66.15 66.15 1.8K
10:12 66.24 66.25 66.24 66.25 1.2K
10:13 66.25 66.25 66.09 66.09 0.5K
10:14 66.29 66.29 66.27 66.28 0.2K
10:15 66.32 66.35 66.32 66.34 1.5K
10:16 66.16 66.27 66.16 66.26 1.3K
10:17 66.34 66.34 65.96 65.96 7.9K
10:18 66.01 66.19 66.01 66.12 3.8K
10:19 66.00 66.19 66.00 66.19 3.3K
10:20 66.22 66.22 66.09 66.13 2.0K
10:21 66.12 66.12 65.86 66.04 3.4K
10:22 66.02 66.02 65.57 65.78 2.3K
10:23 65.85 65.85 65.85 65.85 0.0K
10:24 65.88 65.94 65.85 65.94 1.8K
10:25 65.97 65.97 65.87 65.87 0.1K
10:26 65.84 65.94 65.75 65.89 1.1K
10:27 65.89 65.89 65.89 65.89 0.0K
10:28 65.88 65.90 65.78 65.80 2.1K
10:29 65.80 65.80 65.25 65.26 10.7K
10:30 65.26 65.46 65.25 65.28 5.0K
10:31 65.49 65.50 65.30 65.30 0.7K
10:32 65.49 65.49 65.35 65.49 0.7K
10:33 65.50 65.50 65.45 65.50 2.0K
10:34 65.50 65.64 65.50 65.57 19.0K
10:35 65.60 65.74 65.60 65.71 0.3K
10:36 65.73 65.73 65.50 65.54 1.5K
10:37 65.55 65.55 65.55 65.55 0.8K
10:38 65.54 65.61 65.54 65.61 0.4K
10:39 65.54 65.54 65.54 65.54 0.0K
10:40 65.60 65.63 65.60 65.62 1.9K
10:41 65.60 65.60 65.51 65.51 0.2K
10:42 65.59 65.59 65.45 65.45 0.2K
10:43 65.33 65.33 65.30 65.30 0.1K
10:44 65.50 65.50 65.50 65.50 0.2K
10:45 65.50 65.50 65.31 65.44 6.1K
10:46 65.32 65.44 65.30 65.44 2.2K
10:47 65.44 65.44 65.39 65.44 2.8K
10:48 65.25 65.26 65.25 65.26 1.2K
10:49 65.26 65.39 65.26 65.39 0.5K
10:50 65.31 65.34 65.14 65.14 2.1K
10:51 65.20 65.35 65.20 65.35 0.3K
10:52 65.42 65.42 65.36 65.38 0.1K
10:53 65.24 65.25 65.20 65.24 5.4K
10:54 65.33 65.34 65.22 65.22 1.5K
10:55 65.23 65.34 65.23 65.34 0.4K
10:56 65.34 65.34 65.30 65.30 1.5K
10:57 65.30 65.34 65.30 65.34 1.9K
10:58 65.47 65.50 65.47 65.48 1.3K
10:59 65.38 65.38 65.34 65.34 0.8K
11:00 65.35 65.35 65.35 65.35 0.1K
11:01 65.35 65.42 65.35 65.40 0.3K
11:02 65.36 65.39 65.28 65.38 3.0K
11:03 65.27 65.27 65.23 65.23 0.2K
11:04 65.30 65.30 65.15 65.15 0.4K
11:05 65.24 65.24 65.05 65.10 2.3K
11:06 65.00 65.25 65.00 65.25 15.1K
11:07 65.16 65.23 65.15 65.23 0.5K
11:08 65.25 65.25 65.08 65.08 1.2K
11:09 65.18 65.21 65.10 65.21 0.0K
11:10 65.12 65.19 65.12 65.19 0.2K
11:11 65.19 65.23 65.19 65.22 0.2K
11:12 65.18 65.18 65.08 65.08 0.4K
11:13 65.19 65.21 65.19 65.21 0.5K
11:14 65.21 65.22 65.09 65.20 1.7K
11:16 65.20 65.20 65.11 65.11 0.5K
11:17 65.22 65.22 65.11 65.11 0.1K
11:18 65.00 65.21 65.00 65.20 1.8K
11:19 65.20 65.20 65.10 65.10 1.2K
11:20 65.21 65.21 65.21 65.21 0.0K
11:21 65.20 65.21 65.20 65.20 0.4K
11:22 65.20 65.20 65.11 65.11 2.1K
11:23 64.99 65.13 64.99 65.10 4.2K
11:24 64.90 64.90 64.87 64.87 0.1K
11:25 64.95 65.00 64.95 65.00 0.7K
11:26 65.00 65.00 64.90 64.90 0.5K
11:27 64.78 64.90 64.78 64.81 1.1K
11:28 64.81 64.88 64.75 64.85 0.5K
11:29 64.88 64.96 64.88 64.95 2.4K
11:30 64.89 64.89 64.72 64.72 0.3K
11:31 64.81 64.89 64.71 64.71 1.0K
11:32 64.80 64.96 64.80 64.84 1.4K
11:33 64.85 64.85 64.85 64.85 1.1K
11:34 64.94 64.97 64.94 64.97 0.7K
11:35 64.97 64.99 64.97 64.99 0.1K
11:36 64.99 64.99 64.85 64.94 1.0K
11:37 64.77 64.91 64.77 64.91 0.3K
11:38 64.91 64.91 64.91 64.91 0.0K
11:39 64.91 64.94 64.91 64.94 0.5K
11:40 64.83 64.97 64.82 64.85 1.5K
11:41 64.82 64.85 64.82 64.85 0.6K
11:42 64.89 64.89 64.89 64.89 0.1K
11:43 64.97 64.97 64.97 64.97 0.4K
11:44 64.97 64.99 64.80 64.80 2.3K
11:45 64.80 64.80 64.80 64.80 0.0K
11:46 64.80 64.89 64.80 64.89 0.1K
11:47 64.89 64.93 64.89 64.93 0.1K
11:48 64.86 64.88 64.86 64.88 0.1K
11:49 64.86 64.87 64.81 64.81 0.2K
11:50 64.82 64.88 64.82 64.88 0.5K
11:51 64.91 64.91 64.75 64.75 3.4K
11:52 64.72 64.95 64.72 64.95 2.1K
11:53 64.80 64.89 64.80 64.89 0.3K
11:54 64.84 64.84 64.51 64.51 4.1K
11:55 64.65 64.84 64.65 64.74 0.8K
11:56 64.73 64.83 64.71 64.83 1.6K
11:57 64.64 64.77 64.64 64.77 1.1K
11:58 64.71 64.83 64.71 64.83 0.2K
11:59 64.83 64.84 64.83 64.83 0.2K
12:00 64.87 64.90 64.76 64.89 0.6K
12:01 64.89 64.89 64.89 64.89 0.2K
12:02 64.69 64.69 64.69 64.69 1.1K
12:03 64.69 64.70 64.69 64.70 0.6K
12:04 64.65 64.70 64.59 64.59 5.0K
12:05 64.63 64.66 64.63 64.66 0.3K
12:06 64.64 64.64 63.56 64.00 68.8K
12:07 64.00 64.00 63.96 63.99 16.3K
12:08 63.98 63.98 63.76 63.90 1.4K
12:09 63.90 63.95 63.90 63.95 1.3K
12:10 63.90 63.99 63.90 63.99 0.4K
12:11 63.99 63.99 63.95 63.99 0.7K
12:12 63.99 63.99 63.91 63.95 3.6K
12:13 63.99 63.99 63.99 63.99 0.8K
12:14 63.99 63.99 63.95 63.95 0.6K
12:15 63.90 63.93 63.82 63.93 0.2K
12:16 63.87 63.87 63.80 63.80 1.7K
12:17 63.80 63.80 63.80 63.80 1.3K
12:18 63.70 63.72 63.61 63.72 0.5K
12:19 63.62 63.82 63.62 63.81 0.8K
12:20 63.82 63.82 63.67 63.67 2.1K
12:21 63.67 63.67 63.56 63.56 2.1K
12:22 63.55 63.64 63.52 63.64 1.1K
12:23 63.54 63.65 63.54 63.65 0.7K
12:24 63.64 63.65 63.64 63.65 0.6K
12:25 63.65 63.67 63.51 63.51 4.2K
12:26 63.32 63.44 63.32 63.44 1.7K
12:27 63.44 63.44 63.40 63.40 0.3K
12:28 63.39 63.79 63.39 63.79 7.9K
12:29 63.79 63.79 63.77 63.77 0.1K
12:30 63.78 63.78 63.62 63.62 0.5K
12:31 63.63 63.63 63.53 63.53 0.1K
12:32 63.55 63.71 63.53 63.61 4.3K
12:33 63.63 63.66 63.15 63.48 7.2K
12:34 63.44 63.48 63.39 63.39 13.1K
12:35 63.00 63.30 62.99 63.00 38.9K
12:36 63.00 63.00 62.95 62.99 13.2K
12:37 63.00 63.00 62.75 62.91 6.6K
12:38 63.00 63.00 63.00 63.00 3.6K
12:39 63.00 63.00 62.60 62.60 13.6K
12:40 62.71 62.92 62.64 62.71 2.3K
12:41 62.85 62.90 62.85 62.90 0.7K
12:42 62.85 62.92 62.77 62.92 1.6K
12:43 62.95 63.00 62.94 62.99 10.8K
12:44 62.90 62.94 62.90 62.94 0.9K
12:45 62.94 62.94 62.83 62.90 1.8K
12:46 62.90 62.90 62.77 62.77 1.0K
12:47 62.65 62.89 62.65 62.65 1.4K
12:48 62.78 62.87 62.78 62.86 0.2K
12:49 62.86 62.86 62.75 62.81 2.9K
12:50 62.81 62.82 62.75 62.80 0.9K
12:51 62.87 62.87 62.63 62.63 1.3K
12:52 62.75 62.81 62.65 62.80 2.4K
12:53 62.83 62.90 62.83 62.89 3.0K
12:54 62.91 62.91 62.75 62.84 1.1K
12:55 62.89 62.89 62.83 62.83 1.1K
12:56 62.83 62.88 62.83 62.88 0.3K
12:57 62.90 62.90 62.89 62.90 0.4K
12:58 62.81 62.81 62.80 62.80 0.3K
12:59 62.89 62.89 62.89 62.89 0.0K
13:00 62.89 62.90 62.89 62.90 0.3K
13:01 62.90 62.90 62.71 62.71 1.6K
13:02 62.69 62.78 62.69 62.78 0.5K
13:03 62.71 62.86 62.71 62.85 0.3K
13:04 62.85 62.85 62.85 62.85 0.0K
13:05 62.85 62.85 62.83 62.85 0.4K
13:06 62.79 62.79 62.79 62.79 0.0K
13:07 62.90 62.90 62.80 62.80 1.2K
13:08 62.80 62.85 62.70 62.70 6.1K
13:09 62.70 62.70 62.52 62.52 15.1K
13:10 62.52 62.76 62.49 62.50 36.3K
13:11 62.50 62.50 62.50 62.50 2.1K
13:12 62.50 62.50 62.50 62.50 0.6K
13:13 62.50 62.50 62.46 62.49 8.6K
13:14 62.50 62.50 62.36 62.40 0.8K
13:15 62.43 62.45 62.37 62.37 0.2K
13:16 62.50 62.50 62.50 62.50 11.8K
13:17 62.50 62.50 62.49 62.50 1.0K
13:18 62.50 62.50 62.49 62.50 2.5K
13:19 62.49 62.50 62.48 62.50 0.4K
13:20 62.47 62.50 62.47 62.50 0.3K
13:21 62.50 62.50 62.50 62.50 0.4K
13:22 62.50 62.50 62.44 62.44 0.7K
13:23 62.50 62.50 62.44 62.50 0.5K
13:24 62.50 62.50 62.33 62.33 2.3K
13:25 62.50 62.50 62.48 62.50 4.1K
13:26 62.50 62.50 62.50 62.50 1.5K
13:27 62.46 62.50 62.46 62.50 1.5K
13:28 62.50 62.50 62.50 62.50 0.0K
13:29 62.50 62.50 62.50 62.50 3.6K
13:30 62.50 62.73 62.28 62.40 41.4K
13:31 62.49 62.57 62.49 62.57 0.4K
13:33 62.66 62.66 62.66 62.66 0.0K
13:34 62.48 62.48 62.30 62.42 2.7K
13:35 62.28 62.28 62.28 62.28 0.5K
13:36 62.26 62.26 62.26 62.26 0.3K
13:37 62.30 62.30 62.30 62.30 0.5K
13:38 62.38 62.43 62.38 62.40 1.1K
13:39 62.35 62.50 62.35 62.50 3.5K
13:40 62.40 62.46 62.40 62.46 1.2K
13:41 62.40 62.40 62.30 62.30 2.1K
13:42 62.26 62.26 62.20 62.25 1.4K
13:43 62.25 62.39 62.25 62.39 1.5K
13:44 62.39 62.39 62.30 62.30 1.1K
13:45 62.39 62.44 62.26 62.26 2.3K
13:46 62.36 62.36 62.32 62.32 0.2K
13:47 62.30 62.48 62.30 62.48 20.0K
13:48 62.49 62.49 62.36 62.36 0.3K
13:49 62.36 62.36 62.26 62.26 1.6K
13:50 62.40 62.40 62.37 62.37 0.1K
13:51 62.42 62.48 62.40 62.48 2.2K
13:52 62.48 62.49 62.46 62.49 0.6K
13:53 62.49 62.49 62.40 62.40 0.6K
13:54 62.46 62.49 62.46 62.47 1.5K
13:55 62.50 62.50 62.50 62.50 0.6K
13:56 62.50 62.50 62.48 62.50 14.0K
13:57 62.50 62.50 62.50 62.50 0.9K
13:58 62.50 62.50 62.47 62.50 2.6K
13:59 62.50 62.50 62.50 62.50 20.0K
14:00 62.50 62.50 62.39 62.39 1.4K
14:01 62.39 62.43 62.35 62.43 3.0K
14:02 62.43 62.44 62.30 62.38 11.9K
14:03 62.37 62.49 62.22 62.31 23.7K
14:04 62.31 62.31 62.00 62.00 12.2K
14:05 62.00 62.24 62.00 62.12 3.1K
14:06 62.10 62.23 62.00 62.21 8.1K
14:07 62.21 62.21 61.97 61.97 1.3K
14:08 62.00 62.00 61.80 61.80 6.1K
14:09 61.80 61.86 61.47 61.75 7.3K
14:10 61.88 61.88 61.63 61.81 1.0K
14:11 61.81 61.94 61.81 61.93 2.2K
14:12 61.94 62.00 61.90 61.91 4.6K
14:13 61.91 61.91 61.61 61.68 1.2K
14:14 61.77 61.89 61.40 61.73 17.5K
14:15 61.73 61.74 61.69 61.72 7.3K
14:16 61.69 61.84 61.69 61.84 4.8K
14:17 61.84 61.89 61.77 61.89 3.3K
14:18 61.79 61.88 61.79 61.88 0.2K
14:19 61.87 62.10 61.80 62.10 24.7K
14:20 62.53 62.53 62.28 62.37 8.8K
14:21 62.28 62.28 62.10 62.10 0.4K
14:22 62.16 62.23 62.10 62.10 0.8K
14:23 62.09 62.37 62.09 62.36 12.1K
14:24 62.37 62.37 62.25 62.28 6.3K
14:25 62.23 62.24 62.16 62.22 0.3K
14:26 62.22 62.35 62.22 62.35 1.0K
14:27 62.35 62.35 62.35 62.35 0.3K
14:28 62.35 62.35 62.35 62.35 0.7K
14:29 61.99 62.00 61.85 61.90 32.6K
14:30 61.90 61.92 61.83 61.83 1.6K
14:31 61.78 61.80 61.70 61.74 2.5K
14:32 61.88 61.88 61.83 61.83 0.5K
14:33 61.91 61.91 61.83 61.91 0.7K
14:34 61.92 61.92 61.83 61.89 0.7K
14:35 61.92 61.92 61.89 61.91 1.9K
14:36 61.89 61.89 61.81 61.88 1.8K
14:37 61.97 61.98 61.91 61.91 0.2K
14:38 61.88 61.89 61.85 61.85 2.6K
14:39 61.85 61.89 61.81 61.89 2.0K
14:40 61.96 61.96 61.85 61.90 2.7K
14:41 61.87 61.95 61.80 61.80 0.6K
14:42 61.88 61.88 61.88 61.88 0.1K
14:43 61.80 61.89 61.80 61.89 0.5K
14:44 61.76 61.87 61.76 61.87 1.4K
14:45 61.78 61.90 61.78 61.83 6.5K
14:46 61.83 61.87 61.83 61.87 0.8K
14:47 61.90 61.90 61.73 61.73 7.5K
14:48 61.68 61.80 61.68 61.80 0.2K
14:49 61.87 61.90 61.74 61.84 13.0K
14:50 61.90 61.90 61.74 61.83 0.6K
14:51 61.85 61.90 61.85 61.90 0.8K
14:52 61.90 61.93 61.85 61.85 6.3K
14:53 61.89 61.89 61.79 61.87 0.7K
14:54 61.87 61.90 61.81 61.81 0.4K
14:55 61.82 61.89 61.82 61.89 1.3K
14:56 61.83 61.90 61.83 61.90 2.3K
14:57 61.85 61.85 61.75 61.75 6.5K
14:58 61.75 61.75 61.67 61.67 9.8K
14:59 61.50 61.68 61.50 61.50 45.8K
15:00 61.50 61.50 61.50 61.50 33.4K
15:01 61.50 61.50 61.50 61.50 7.4K
15:02 61.50 61.73 61.41 61.61 12.5K
15:03 61.69 61.69 61.40 61.50 14.4K
15:04 61.46 61.46 61.35 61.35 1.9K
15:05 61.43 61.43 61.33 61.33 1.4K
15:06 61.47 61.47 61.15 61.15 8.8K
15:07 61.15 61.33 61.15 61.33 4.1K
15:08 61.30 61.33 61.21 61.28 1.6K
15:09 61.33 61.33 61.23 61.23 2.9K
15:10 61.15 61.31 60.97 60.97 52.8K
15:11 60.97 61.00 60.92 61.00 33.1K
15:12 61.00 61.00 60.90 60.90 10.4K
15:13 60.99 61.00 60.75 60.84 33.1K
15:14 61.10 61.10 60.91 61.08 1.9K
15:15 60.94 60.94 60.80 60.80 6.2K
15:16 60.90 61.10 60.90 60.96 2.4K
15:17 60.96 61.24 60.93 61.24 12.4K
15:18 61.17 61.34 61.17 61.28 2.2K
15:19 61.30 61.30 61.15 61.15 5.9K
15:20 61.13 61.67 61.13 61.48 28.6K
15:21 61.53 61.59 61.53 61.59 5.9K
15:22 61.58 61.58 61.56 61.56 6.3K
15:23 61.56 61.56 61.51 61.56 11.4K
15:24 61.72 61.80 61.57 61.80 12.2K
15:25 61.80 61.80 61.70 61.70 10.7K
15:26 61.80 61.85 61.72 61.85 3.2K
15:27 61.80 61.89 61.80 61.86 3.6K
15:28 61.99 62.00 61.99 62.00 6.2K
15:29 62.00 62.00 61.26 61.26 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available