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
09:08 65.50 65.50 65.50 65.50 2.4K
09:15 66.40 67.03 66.15 67.03 6.8K
09:16 66.60 67.31 66.60 66.79 14.5K
09:17 66.51 67.00 66.51 66.97 5.5K
09:18 66.90 67.10 66.90 67.10 3.0K
09:19 67.09 67.39 67.01 67.01 2.8K
09:20 67.20 67.29 66.90 66.90 1.4K
09:21 67.09 67.09 66.80 66.91 2.3K
09:22 67.00 67.50 66.82 67.50 10.5K
09:23 67.43 67.52 67.28 67.52 3.5K
09:24 67.80 67.82 67.31 67.39 7.2K
09:25 67.38 67.38 67.07 67.07 3.8K
09:26 67.01 67.27 67.01 67.05 15.1K
09:27 66.95 67.19 66.82 67.19 2.8K
09:28 67.06 67.38 66.95 67.38 10.9K
09:29 67.30 67.63 67.30 67.41 10.3K
09:30 67.58 67.78 67.41 67.74 2.1K
09:31 67.74 67.90 67.70 67.70 7.7K
09:32 67.63 67.87 67.63 67.87 2.5K
09:33 67.85 68.28 67.85 68.15 12.8K
09:34 67.87 68.13 67.77 68.08 9.9K
09:35 68.00 68.19 67.87 67.87 10.7K
09:36 67.71 68.23 67.71 68.22 3.9K
09:37 68.07 68.20 68.01 68.11 3.5K
09:38 68.11 68.25 68.04 68.23 11.7K
09:39 68.01 68.28 68.00 68.25 5.7K
09:40 68.01 68.08 67.82 68.08 4.6K
09:41 68.19 68.19 67.99 68.00 3.7K
09:42 67.99 67.99 67.71 67.97 1.8K
09:43 68.01 68.03 68.01 68.03 1.5K
09:44 68.02 68.20 68.00 68.00 4.1K
09:45 68.17 68.17 67.91 68.04 1.0K
09:46 68.03 68.03 67.92 68.00 0.2K
09:47 68.00 68.14 68.00 68.06 0.8K
09:48 68.06 68.06 67.90 68.00 0.7K
09:49 68.05 68.05 67.91 68.04 0.7K
09:50 68.09 68.09 67.81 68.03 1.3K
09:51 67.92 67.99 67.90 67.99 0.7K
09:52 68.00 68.00 68.00 68.00 1.0K
09:53 68.12 68.12 67.96 68.10 4.2K
09:54 68.25 68.34 68.12 68.18 6.6K
09:55 68.12 68.15 68.04 68.14 34.8K
09:56 68.09 68.62 68.09 68.31 21.3K
09:57 68.45 68.52 68.45 68.52 1.6K
09:58 68.35 68.49 68.35 68.49 0.5K
09:59 68.49 68.62 68.49 68.62 3.1K
10:00 68.65 68.85 68.65 68.70 9.2K
10:01 68.85 68.97 68.66 68.81 10.3K
10:02 68.85 69.18 68.70 69.00 32.7K
10:03 68.98 69.01 68.64 68.64 5.6K
10:04 68.64 68.75 68.64 68.75 1.0K
10:05 68.75 68.75 68.66 68.66 3.1K
10:06 68.77 68.81 68.65 68.67 3.4K
10:07 68.68 68.68 68.51 68.51 3.6K
10:08 68.55 68.55 68.21 68.34 8.4K
10:09 68.45 68.45 68.16 68.16 13.9K
10:10 68.10 68.10 68.04 68.04 6.6K
10:11 68.02 68.22 68.02 68.16 0.6K
10:12 68.10 68.14 68.09 68.14 1.7K
10:13 68.24 68.30 68.06 68.30 0.9K
10:14 68.30 68.35 68.16 68.35 2.0K
10:15 68.35 68.35 68.35 68.35 0.8K
10:16 68.30 68.35 68.30 68.35 1.1K
10:17 68.35 68.45 68.35 68.45 4.5K
10:18 68.46 68.61 68.46 68.61 1.3K
10:19 68.61 68.86 68.61 68.86 2.5K
10:20 68.90 68.90 68.68 68.79 1.9K
10:21 68.80 68.80 68.67 68.67 0.4K
10:23 68.67 68.79 68.56 68.56 1.8K
10:24 68.79 68.88 68.74 68.88 2.5K
10:25 68.84 68.98 68.81 68.97 3.3K
10:26 68.97 69.06 68.97 69.06 3.3K
10:27 68.95 68.95 68.81 68.81 1.5K
10:28 68.97 68.97 68.97 68.97 0.6K
10:29 68.97 69.06 68.91 69.06 1.3K
10:30 68.94 69.05 68.93 68.93 0.0K
10:31 69.04 69.04 68.93 69.03 1.0K
10:32 68.90 69.04 68.86 68.86 1.0K
10:33 69.04 69.20 69.04 69.20 10.7K
10:34 69.24 69.46 69.24 69.39 4.6K
10:35 69.39 69.39 69.15 69.28 6.5K
10:36 69.30 69.32 68.89 68.89 11.4K
10:37 68.81 68.93 68.71 68.71 1.2K
10:38 68.86 68.89 68.76 68.87 0.0K
10:39 68.86 69.12 68.86 69.12 0.5K
10:40 69.16 69.16 69.01 69.01 0.5K
10:41 68.96 68.96 68.96 68.96 0.2K
10:42 69.01 69.13 69.01 69.13 8.8K
10:43 69.20 69.20 69.15 69.20 0.0K
10:44 69.20 69.38 69.20 69.35 7.6K
10:45 69.35 69.48 69.35 69.48 3.4K
10:46 69.49 69.49 69.27 69.27 1.3K
10:47 69.38 69.38 69.16 69.26 3.5K
10:48 69.40 69.44 69.22 69.25 1.1K
10:49 69.30 69.30 69.27 69.28 1.5K
10:50 69.25 69.25 69.06 69.25 1.6K
10:51 69.21 69.30 69.21 69.27 0.2K
10:52 69.22 69.22 69.20 69.20 0.4K
10:53 69.20 69.29 69.20 69.29 0.6K
10:54 69.21 69.33 69.21 69.32 0.1K
10:55 69.19 69.32 69.19 69.29 1.1K
10:56 69.29 69.29 69.28 69.28 0.0K
10:57 69.28 69.28 69.19 69.19 3.3K
10:58 69.19 69.28 69.16 69.28 0.7K
10:59 69.28 69.28 69.28 69.28 0.1K
11:00 69.28 69.28 69.17 69.17 1.2K
11:01 69.20 69.20 69.11 69.20 0.6K
11:02 69.22 69.22 69.18 69.18 0.6K
11:03 69.28 69.39 69.23 69.39 5.1K
11:04 69.26 69.26 69.19 69.26 2.5K
11:05 69.26 69.26 69.11 69.11 0.4K
11:06 69.10 69.26 69.10 69.23 1.5K
11:07 69.22 69.22 69.05 69.05 2.8K
11:08 69.04 69.11 69.04 69.11 0.4K
11:09 69.07 69.07 69.07 69.07 0.3K
11:10 69.17 69.20 69.08 69.09 0.4K
11:11 69.19 69.20 68.95 69.20 6.4K
11:12 69.04 69.18 69.04 69.16 0.2K
11:13 69.13 69.18 69.13 69.18 0.3K
11:14 69.18 69.18 69.00 69.00 3.2K
11:15 69.14 69.20 69.03 69.20 0.8K
11:16 69.06 69.15 69.05 69.08 0.4K
11:17 69.05 69.15 69.05 69.05 5.2K
11:18 69.13 69.13 69.13 69.13 0.1K
11:19 69.02 69.10 69.02 69.10 0.1K
11:20 69.10 69.10 69.10 69.10 0.0K
11:21 69.10 69.10 68.90 68.90 14.2K
11:22 68.86 68.86 68.80 68.80 0.7K
11:23 68.76 68.83 68.76 68.83 0.8K
11:24 68.83 68.83 68.83 68.83 0.0K
11:25 68.88 68.88 68.75 68.75 0.1K
11:26 68.77 68.89 68.77 68.89 0.4K
11:27 68.90 68.90 68.80 68.80 0.0K
11:28 68.76 68.90 68.76 68.90 1.8K
11:29 68.96 68.96 68.90 68.90 0.5K
11:30 68.90 68.93 68.90 68.93 0.8K
11:31 68.93 68.98 68.93 68.98 0.3K
11:32 68.98 68.98 68.98 68.98 0.8K
11:33 68.98 69.14 68.98 69.14 6.3K
11:34 69.20 69.30 69.20 69.21 4.0K
11:35 69.38 69.50 69.38 69.38 3.4K
11:36 69.54 69.54 69.38 69.39 0.3K
11:37 69.39 69.54 69.39 69.51 0.1K
11:38 69.41 69.50 69.41 69.50 0.1K
11:39 69.44 69.65 69.43 69.65 3.7K
11:40 69.65 69.70 69.55 69.70 6.3K
11:41 69.70 69.70 69.70 69.70 0.0K
11:42 69.60 69.70 69.60 69.70 0.5K
11:43 69.70 69.75 69.60 69.74 3.4K
11:44 69.73 69.73 69.55 69.59 3.2K
11:45 69.59 69.69 69.54 69.54 0.4K
11:46 69.68 69.69 69.50 69.50 0.8K
11:47 69.70 69.70 69.57 69.57 1.3K
11:48 69.68 69.75 69.56 69.68 2.2K
11:49 69.56 69.75 69.56 69.75 0.3K
11:50 69.75 69.79 69.65 69.65 2.9K
11:51 69.61 69.61 69.61 69.61 0.0K
11:52 69.74 69.80 69.67 69.67 0.9K
11:53 69.67 69.67 69.67 69.67 0.1K
11:54 69.67 69.67 69.62 69.62 0.2K
11:55 69.70 69.70 69.70 69.70 5.0K
11:56 69.61 69.61 69.60 69.60 0.1K
11:58 69.50 69.60 69.50 69.60 0.8K
11:59 69.45 69.58 69.35 69.35 1.8K
12:00 69.35 69.45 69.33 69.44 0.8K
12:02 69.44 69.44 69.31 69.31 0.8K
12:03 69.44 69.44 69.44 69.44 0.1K
12:04 69.32 69.45 69.32 69.44 0.9K
12:05 69.45 69.45 69.44 69.45 0.2K
12:06 69.50 69.50 69.34 69.34 4.2K
12:07 69.44 69.44 69.44 69.44 0.1K
12:08 69.34 69.34 69.20 69.20 1.3K
12:09 69.20 69.20 69.00 69.00 0.8K
12:10 69.14 69.29 69.03 69.29 1.5K
12:11 69.49 69.54 69.30 69.54 9.5K
12:12 69.50 69.71 69.50 69.71 5.1K
12:13 69.50 69.68 69.50 69.54 1.3K
12:14 69.59 69.59 69.59 69.59 0.1K
12:15 69.60 69.60 69.50 69.50 0.2K
12:16 69.60 69.60 69.59 69.59 0.1K
12:18 69.46 69.50 69.46 69.46 1.0K
12:19 69.49 69.49 69.49 69.49 0.0K
12:20 69.46 69.49 69.46 69.49 0.0K
12:21 69.49 69.49 69.49 69.49 0.5K
12:22 69.49 69.49 69.49 69.49 0.5K
12:23 69.46 69.49 69.37 69.49 1.6K
12:24 69.32 69.60 69.32 69.60 1.5K
12:25 69.65 69.68 69.61 69.61 0.5K
12:26 69.61 69.75 69.61 69.75 0.2K
12:27 69.66 69.75 69.64 69.75 0.2K
12:28 69.75 69.75 69.64 69.64 0.1K
12:29 69.73 69.73 69.72 69.72 0.0K
12:30 69.73 69.75 69.64 69.75 0.2K
12:31 69.75 69.75 69.65 69.65 0.7K
12:32 69.66 69.75 69.66 69.75 0.3K
12:33 69.65 69.66 69.65 69.66 0.0K
12:34 69.75 69.75 69.62 69.63 0.5K
12:35 69.74 69.80 69.74 69.80 3.4K
12:36 69.85 69.94 69.85 69.94 6.1K
12:37 69.94 69.94 69.86 69.86 2.5K
12:38 69.90 69.90 69.90 69.90 0.1K
12:39 69.86 70.15 69.77 70.03 18.3K
12:40 70.22 70.26 70.22 70.26 0.4K
12:41 70.33 70.33 70.15 70.15 8.5K
12:42 70.05 70.05 70.00 70.00 1.3K
12:43 69.77 69.89 69.77 69.89 0.6K
12:44 69.81 69.81 69.63 69.68 1.2K
12:45 69.70 69.70 69.70 69.70 0.6K
12:46 69.84 69.84 69.84 69.84 0.1K
12:47 69.60 69.60 69.60 69.60 2.5K
12:48 69.75 69.90 69.75 69.90 4.7K
12:49 69.79 69.88 69.79 69.88 0.3K
12:50 69.82 69.85 69.82 69.85 0.3K
12:51 69.92 69.92 69.92 69.92 0.0K
12:52 69.95 69.97 69.85 69.85 0.3K
12:53 69.82 69.82 69.78 69.80 0.4K
12:54 69.80 69.80 69.80 69.80 0.1K
12:55 69.80 69.80 69.80 69.80 0.1K
12:56 69.80 69.80 69.80 69.80 0.1K
12:57 69.80 69.94 69.80 69.94 0.8K
12:58 69.95 69.95 69.95 69.95 2.7K
12:59 70.03 70.03 69.82 69.94 1.2K
13:00 69.88 69.90 69.80 69.80 0.5K
13:01 69.91 69.91 69.81 69.90 1.5K
13:02 69.89 69.89 69.89 69.89 0.1K
13:03 69.86 69.94 69.86 69.94 4.1K
13:04 69.91 69.94 69.91 69.94 0.1K
13:05 69.91 69.99 69.88 69.99 0.7K
13:06 69.99 69.99 69.83 69.83 0.2K
13:07 69.71 69.71 69.49 69.56 7.3K
13:08 69.50 69.56 69.50 69.56 0.2K
13:09 69.50 69.51 69.50 69.51 0.3K
13:10 69.31 69.43 69.30 69.43 0.6K
13:11 69.44 69.44 69.23 69.36 1.1K
13:12 69.42 69.49 69.42 69.49 0.3K
13:13 69.47 69.49 69.47 69.49 0.2K
13:14 69.49 69.49 69.39 69.39 0.1K
13:15 69.54 69.59 69.48 69.59 0.2K
13:16 69.59 69.59 69.59 69.59 0.0K
13:17 69.59 69.59 69.59 69.59 0.0K
13:18 69.45 69.65 69.45 69.65 0.7K
13:19 69.58 69.67 69.58 69.67 0.4K
13:20 69.56 69.64 69.53 69.63 0.5K
13:21 69.70 69.70 69.59 69.59 1.7K
13:22 69.58 69.58 69.58 69.58 0.0K
13:23 69.65 69.65 69.65 69.65 0.0K
13:25 69.55 69.55 69.51 69.55 1.9K
13:26 69.51 69.51 69.48 69.48 0.9K
13:27 69.37 69.49 69.37 69.49 2.8K
13:28 69.40 69.51 69.40 69.51 0.0K
13:29 69.51 69.51 69.51 69.51 0.1K
13:30 69.48 69.48 69.45 69.45 0.5K
13:31 69.45 69.46 69.45 69.46 0.5K
13:32 69.47 69.47 69.46 69.46 6.0K
13:33 69.50 69.70 69.50 69.50 3.2K
13:34 69.49 69.49 69.46 69.46 0.2K
13:35 69.46 69.46 69.46 69.46 0.1K
13:36 69.40 69.40 69.32 69.32 1.1K
13:37 69.45 69.45 69.45 69.45 0.2K
13:38 69.45 69.70 69.45 69.70 5.7K
13:39 69.59 69.59 69.58 69.58 0.2K
13:40 69.59 69.59 69.46 69.46 0.1K
13:41 69.54 69.54 69.43 69.43 1.1K
13:42 69.43 69.70 69.37 69.70 5.1K
13:43 69.60 69.60 69.55 69.55 0.9K
13:44 69.50 69.50 69.50 69.50 0.1K
13:45 69.49 69.51 69.49 69.51 0.4K
13:46 69.50 69.66 69.50 69.66 1.0K
13:47 69.66 69.66 69.52 69.65 0.2K
13:48 69.69 69.69 69.50 69.50 1.7K
13:49 69.47 69.52 69.47 69.52 0.1K
13:50 69.51 69.52 69.51 69.52 0.1K
13:51 69.40 69.40 69.40 69.40 0.0K
13:52 69.52 69.52 69.40 69.52 0.0K
13:53 69.52 69.52 69.38 69.38 0.2K
13:54 69.37 69.52 69.37 69.52 1.0K
13:55 69.43 69.43 69.36 69.36 0.2K
13:56 69.52 69.52 69.52 69.52 0.0K
13:57 69.52 69.52 69.43 69.43 1.3K
13:58 69.57 69.60 69.57 69.60 0.0K
13:59 69.60 69.67 69.60 69.65 0.9K
14:00 69.58 69.58 69.54 69.54 0.3K
14:01 69.70 69.89 69.69 69.74 2.9K
14:02 69.69 69.69 69.63 69.65 0.2K
14:03 69.64 69.64 69.64 69.64 6.2K
14:04 69.73 69.73 69.73 69.73 0.1K
14:05 69.83 69.83 69.83 69.83 0.0K
14:06 69.83 69.83 69.73 69.73 0.5K
14:07 69.60 69.78 69.60 69.78 4.2K
14:08 69.73 69.73 69.73 69.73 0.4K
14:09 69.56 69.65 69.51 69.56 4.3K
14:10 69.56 69.58 69.56 69.58 1.0K
14:11 69.56 69.72 69.56 69.72 0.2K
14:12 69.72 69.72 69.68 69.68 0.6K
14:13 69.73 69.73 69.68 69.71 0.3K
14:14 69.68 69.74 69.68 69.74 0.3K
14:15 69.62 69.62 69.61 69.61 0.5K
14:16 69.78 69.79 69.68 69.70 0.3K
14:17 69.72 69.72 69.72 69.72 0.1K
14:18 69.74 69.75 69.74 69.75 0.0K
14:19 69.71 69.87 69.71 69.82 0.4K
14:20 69.89 69.89 69.89 69.89 1.3K
14:21 69.71 69.71 69.71 69.71 0.5K
14:22 69.85 69.95 69.85 69.95 1.0K
14:23 69.95 70.19 69.95 70.11 5.8K
14:24 70.14 70.69 70.14 70.21 11.9K
14:25 70.17 70.21 70.17 70.21 0.2K
14:26 70.44 70.44 70.25 70.26 1.4K
14:27 70.26 70.42 70.26 70.42 0.4K
14:28 70.34 70.40 70.25 70.35 5.3K
14:29 70.35 70.35 70.10 70.17 4.8K
14:30 70.26 70.26 70.17 70.17 0.1K
14:31 70.26 70.30 70.18 70.29 1.0K
14:32 70.20 70.20 70.12 70.12 1.3K
14:33 70.01 70.09 69.98 69.98 0.2K
14:34 69.93 69.97 69.82 69.82 0.9K
14:35 69.75 69.90 69.71 69.90 11.7K
14:36 69.87 69.87 69.85 69.85 0.0K
14:37 69.95 69.99 69.95 69.99 0.1K
14:38 69.99 69.99 69.90 69.90 0.3K
14:39 69.87 69.99 69.87 69.99 8.6K
14:40 70.07 70.10 69.98 70.10 0.7K
14:41 70.00 70.00 70.00 70.00 0.1K
14:42 70.09 70.10 70.09 70.10 0.1K
14:43 70.10 70.10 70.00 70.00 0.2K
14:44 70.00 70.00 70.00 70.00 0.1K
14:45 70.00 70.09 69.98 70.09 5.4K
14:46 70.10 70.10 70.10 70.10 0.7K
14:47 70.10 70.10 69.85 69.85 5.7K
14:48 69.80 69.80 69.80 69.80 3.0K
14:49 69.85 69.97 69.85 69.97 1.1K
14:50 69.96 69.96 69.96 69.96 0.1K
14:51 69.97 70.10 69.97 70.10 2.3K
14:52 70.09 70.10 70.09 70.10 0.4K
14:53 70.09 70.10 70.00 70.09 0.1K
14:54 70.09 70.09 70.09 70.09 0.1K
14:55 70.00 70.09 70.00 70.09 0.0K
14:56 70.10 70.10 70.10 70.10 0.1K
14:57 70.10 70.10 70.00 70.00 0.3K
14:58 70.00 70.00 69.99 69.99 0.3K
14:59 70.04 70.10 70.00 70.00 1.0K
15:00 69.94 70.07 69.94 70.07 0.3K
15:01 70.10 70.20 70.10 70.16 2.8K
15:02 70.24 70.25 70.15 70.25 0.4K
15:03 70.16 70.38 70.16 70.38 3.2K
15:04 70.30 70.30 70.17 70.17 0.1K
15:05 70.16 70.16 70.14 70.15 0.3K
15:06 70.16 70.16 70.01 70.11 5.2K
15:07 70.10 70.18 70.03 70.03 2.1K
15:08 70.25 70.25 70.08 70.13 1.3K
15:10 70.07 70.15 70.07 70.11 9.9K
15:11 70.27 70.27 70.11 70.11 2.3K
15:12 70.25 70.34 70.25 70.34 1.0K
15:13 70.39 70.39 70.28 70.34 0.4K
15:14 70.38 70.38 70.09 70.09 10.7K
15:15 70.00 70.09 70.00 70.08 5.6K
15:16 70.19 70.27 70.19 70.20 1.9K
15:17 70.10 70.22 69.81 70.01 4.9K
15:18 69.81 69.95 69.81 69.83 4.1K
15:19 69.98 69.98 69.60 69.61 4.1K
15:20 69.64 70.10 69.49 69.66 22.3K
15:21 69.51 69.90 69.51 69.83 7.6K
15:22 69.89 69.89 69.63 69.63 4.5K
15:23 69.82 69.82 69.82 69.82 2.3K
15:24 69.63 69.92 69.63 69.81 2.3K
15:25 69.90 69.90 69.60 69.60 2.6K
15:26 69.61 69.87 69.60 69.87 1.4K
15:27 69.66 69.85 69.66 69.85 0.6K
15:28 69.84 69.87 69.84 69.85 5.4K
15:29 69.85 69.91 69.85 69.91 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available