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 70.95 70.95 70.95 70.95 11.3K
09:15 71.74 72.83 71.65 72.72 27.6K
09:16 72.76 73.95 71.22 71.79 20.9K
09:17 71.90 72.10 71.90 72.05 19.8K
09:18 71.80 71.92 71.71 71.71 6.0K
09:19 72.13 72.73 72.13 72.56 8.8K
09:20 72.51 72.51 71.97 71.97 7.4K
09:21 72.24 72.38 72.11 72.38 11.2K
09:22 72.44 72.50 72.20 72.48 9.4K
09:23 72.66 72.79 72.33 72.38 6.6K
09:24 72.40 72.57 72.20 72.47 4.2K
09:25 72.60 72.60 72.08 72.10 2.5K
09:26 72.25 72.46 72.14 72.32 2.3K
09:27 72.31 72.59 72.31 72.59 0.8K
09:28 72.66 72.80 72.37 72.37 7.6K
09:29 72.50 72.58 72.33 72.58 0.8K
09:30 72.66 72.66 72.56 72.56 4.3K
09:31 72.42 72.64 72.40 72.44 2.8K
09:32 72.46 72.57 72.45 72.57 3.3K
09:33 72.45 72.52 72.26 72.26 3.6K
09:34 72.26 72.43 72.26 72.43 0.9K
09:35 72.43 72.48 72.31 72.38 1.3K
09:36 72.44 72.44 72.24 72.36 1.0K
09:37 72.23 72.41 72.23 72.24 0.9K
09:38 72.24 72.24 72.06 72.18 2.7K
09:39 72.18 72.18 71.87 72.02 4.7K
09:40 72.02 72.15 72.01 72.15 2.1K
09:41 72.04 72.09 71.96 72.09 0.5K
09:42 71.96 72.04 71.96 72.00 1.7K
09:43 72.00 72.00 71.84 72.00 0.7K
09:44 71.91 71.98 71.85 71.91 1.2K
09:45 71.84 71.84 71.57 71.57 17.6K
09:46 71.45 71.50 71.14 71.14 7.9K
09:47 71.11 71.46 71.04 71.40 3.9K
09:48 71.40 71.41 71.22 71.25 2.9K
09:49 71.13 71.13 71.05 71.12 7.4K
09:50 71.12 71.12 70.75 71.04 8.8K
09:51 70.91 71.13 70.91 71.06 1.7K
09:52 71.00 71.09 71.00 71.08 7.1K
09:53 71.12 71.12 70.91 70.91 1.1K
09:54 70.91 71.02 70.51 70.91 11.3K
09:55 70.91 71.31 70.90 71.30 1.9K
09:56 71.19 71.28 71.19 71.27 3.7K
09:57 71.29 71.30 71.17 71.30 1.0K
09:58 71.27 71.64 71.27 71.64 2.7K
09:59 71.48 71.71 71.46 71.68 3.7K
10:00 71.66 71.68 71.54 71.68 2.9K
10:01 71.80 72.12 71.69 71.87 11.6K
10:02 71.77 71.92 71.72 71.77 6.3K
10:03 71.86 71.86 71.73 71.86 0.5K
10:04 71.73 71.79 71.46 71.46 2.8K
10:05 71.50 71.51 71.30 71.51 15.8K
10:06 71.51 71.88 71.51 71.68 3.3K
10:07 71.88 71.88 71.56 71.61 1.9K
10:08 71.61 71.67 71.58 71.67 1.4K
10:09 71.67 71.72 71.66 71.72 0.6K
10:10 71.63 71.96 71.63 71.75 4.1K
10:11 71.75 71.79 71.70 71.79 1.3K
10:12 71.64 72.49 71.64 72.30 44.6K
10:13 72.36 72.50 72.34 72.34 32.5K
10:14 72.42 72.42 72.27 72.42 0.5K
10:15 72.42 72.42 72.34 72.37 1.7K
10:16 72.59 72.80 72.59 72.80 8.6K
10:17 72.80 72.80 72.66 72.66 4.5K
10:18 72.76 73.25 72.67 73.25 11.7K
10:19 73.21 73.21 72.83 72.83 3.0K
10:20 73.03 73.03 72.80 72.80 9.3K
10:21 72.80 72.85 72.70 72.82 5.1K
10:22 72.94 72.94 72.76 72.76 0.1K
10:23 72.70 72.75 72.65 72.65 1.8K
10:24 72.75 73.00 72.75 72.88 1.9K
10:25 72.79 72.85 72.79 72.85 0.5K
10:26 72.78 72.90 72.78 72.90 1.1K
10:27 72.81 72.96 72.70 72.70 1.8K
10:28 72.90 72.99 72.90 72.96 0.4K
10:29 72.97 73.87 72.97 73.66 15.9K
10:30 73.90 74.00 73.80 73.94 3.6K
10:31 73.84 74.06 73.84 74.06 29.1K
10:32 74.16 74.40 74.05 74.40 10.2K
10:33 74.55 74.55 74.17 74.34 10.3K
10:34 74.35 74.41 74.29 74.30 1.4K
10:35 74.29 74.45 74.29 74.45 2.4K
10:36 74.43 74.55 74.32 74.32 4.6K
10:37 74.21 74.21 74.06 74.06 8.5K
10:38 74.07 74.16 74.06 74.16 1.3K
10:39 74.07 74.10 74.02 74.04 1.9K
10:40 74.03 74.15 74.02 74.06 2.8K
10:41 74.12 74.12 74.07 74.11 0.9K
10:42 74.11 74.20 74.10 74.10 0.8K
10:43 74.20 74.24 74.17 74.17 1.1K
10:44 74.19 74.33 74.19 74.23 39.4K
10:45 74.12 74.27 74.12 74.15 2.7K
10:46 74.11 74.35 74.11 74.35 9.7K
10:47 74.38 74.50 74.33 74.33 4.0K
10:48 74.45 74.45 74.36 74.36 3.2K
10:49 74.31 74.50 74.15 74.50 4.7K
10:50 74.49 74.49 74.29 74.43 0.9K
10:51 74.31 74.34 74.00 74.00 8.4K
10:52 73.91 73.98 73.78 73.78 5.7K
10:53 73.83 73.83 73.34 73.42 16.8K
10:54 73.28 73.35 73.20 73.20 5.5K
10:55 73.16 73.43 73.16 73.36 3.7K
10:56 73.36 73.44 73.35 73.35 4.0K
10:57 73.35 73.35 73.17 73.20 5.9K
10:58 73.41 73.41 73.39 73.39 5.1K
10:59 73.39 73.39 73.17 73.17 3.6K
11:00 73.17 73.17 73.07 73.10 1.2K
11:01 73.10 73.10 73.04 73.08 3.6K
11:02 73.08 73.09 73.01 73.09 0.3K
11:03 73.02 73.02 72.87 72.87 5.6K
11:04 72.80 72.80 72.76 72.76 1.6K
11:05 72.76 72.86 72.76 72.79 3.3K
11:06 72.79 72.86 72.77 72.86 2.4K
11:07 72.96 72.96 72.87 72.87 0.8K
11:08 72.88 72.92 72.79 72.86 4.6K
11:09 72.80 72.80 72.80 72.80 0.4K
11:10 72.75 72.75 72.70 72.70 0.5K
11:11 72.55 72.70 72.54 72.70 0.6K
11:12 72.67 72.67 72.67 72.67 0.2K
11:13 72.67 72.69 72.61 72.69 1.4K
11:14 72.61 72.61 72.61 72.61 1.2K
11:15 72.66 72.66 72.55 72.55 0.6K
11:16 72.55 72.55 72.40 72.40 5.3K
11:17 72.40 72.40 72.36 72.36 4.5K
11:18 72.29 72.29 72.10 72.18 7.1K
11:19 72.18 72.18 72.00 72.00 4.7K
11:20 72.00 72.05 72.00 72.05 0.3K
11:21 72.10 72.19 72.09 72.09 1.5K
11:22 72.09 72.09 72.02 72.09 0.5K
11:23 72.10 72.13 72.09 72.13 1.3K
11:24 72.15 72.20 72.15 72.20 1.1K
11:25 72.15 72.15 72.10 72.11 0.9K
11:26 72.09 72.10 72.01 72.01 0.2K
11:27 72.01 72.05 72.00 72.01 4.7K
11:28 71.95 72.15 71.95 72.15 3.7K
11:29 72.15 72.28 72.15 72.28 0.4K
11:30 72.34 72.52 72.33 72.52 15.6K
11:31 72.47 72.56 72.47 72.56 0.3K
11:32 72.52 72.52 72.50 72.51 0.9K
11:33 72.38 72.50 72.38 72.39 1.1K
11:34 72.31 72.31 72.30 72.30 0.4K
11:35 72.30 72.30 72.21 72.29 0.4K
11:36 72.25 72.25 72.21 72.21 0.1K
11:37 72.20 72.24 72.15 72.24 1.1K
11:38 72.24 72.24 72.15 72.15 0.7K
11:39 72.15 72.15 72.15 72.15 0.2K
11:40 72.26 72.41 72.21 72.28 1.8K
11:41 72.29 72.50 72.29 72.40 0.7K
11:42 72.40 72.40 72.39 72.39 0.4K
11:43 72.50 72.50 72.39 72.50 0.1K
11:44 72.50 72.50 72.50 72.50 0.0K
11:45 72.50 72.54 72.50 72.51 1.5K
11:46 72.51 72.51 72.46 72.46 0.6K
11:47 72.44 72.44 72.38 72.39 1.5K
11:48 72.53 72.53 72.33 72.33 2.1K
11:49 72.30 72.39 72.30 72.39 0.8K
11:51 72.39 72.45 72.39 72.45 0.1K
11:52 72.34 72.34 72.29 72.29 0.8K
11:53 72.36 72.36 72.36 72.36 0.3K
11:54 72.40 72.40 72.31 72.31 0.1K
11:55 72.29 72.34 72.29 72.34 2.5K
11:56 72.36 72.36 72.36 72.36 0.4K
11:57 72.37 72.48 72.37 72.48 0.3K
11:58 72.40 72.48 72.40 72.48 0.0K
11:59 72.58 72.58 72.50 72.50 2.9K
12:00 72.49 72.95 72.47 72.95 2.3K
12:01 72.70 72.72 72.70 72.71 0.3K
12:02 72.68 72.68 72.68 72.68 0.5K
12:03 72.64 72.64 72.44 72.44 2.1K
12:04 72.52 72.52 72.50 72.51 1.3K
12:05 72.53 72.53 72.50 72.50 2.0K
12:06 72.40 72.40 72.40 72.40 0.0K
12:07 72.31 72.31 72.31 72.31 0.1K
12:08 72.26 72.26 72.23 72.25 1.7K
12:09 72.21 72.30 72.21 72.21 0.4K
12:10 72.21 72.21 72.10 72.10 1.5K
12:11 72.10 72.16 72.10 72.10 2.2K
12:12 72.06 72.10 72.06 72.10 0.3K
12:13 72.06 72.14 72.06 72.14 0.1K
12:14 72.15 72.21 72.15 72.21 0.6K
12:15 72.21 72.21 72.21 72.21 1.4K
12:16 72.20 72.20 72.20 72.20 0.1K
12:17 72.34 72.34 72.21 72.21 1.2K
12:19 72.31 72.36 72.31 72.35 1.3K
12:20 72.35 72.45 72.32 72.32 0.4K
12:21 72.45 72.45 72.33 72.33 0.0K
12:22 72.35 72.35 72.33 72.33 0.5K
12:23 72.20 72.20 72.20 72.20 2.0K
12:24 72.20 72.20 72.11 72.20 0.3K
12:25 72.50 72.50 72.29 72.29 2.0K
12:26 72.26 72.37 72.26 72.26 0.9K
12:27 72.24 72.35 72.24 72.35 0.9K
12:28 72.34 72.35 72.34 72.35 0.7K
12:29 72.24 72.27 72.24 72.27 0.2K
12:30 72.35 72.35 72.27 72.34 0.1K
12:31 72.22 72.22 72.22 72.22 0.1K
12:32 72.21 72.21 72.21 72.21 0.0K
12:33 72.20 72.27 72.20 72.27 0.2K
12:34 72.23 72.23 72.15 72.15 0.1K
12:35 72.16 72.16 72.16 72.16 0.5K
12:36 72.16 72.16 72.15 72.16 0.4K
12:37 72.33 72.35 72.33 72.35 1.8K
12:38 72.25 72.25 72.25 72.25 0.5K
12:39 72.33 72.33 72.33 72.33 0.0K
12:40 72.28 72.28 72.28 72.28 0.5K
12:41 72.35 72.45 72.35 72.45 5.3K
12:42 72.49 72.49 72.44 72.44 0.6K
12:43 72.41 72.41 72.31 72.32 0.2K
12:44 72.37 72.37 72.30 72.30 0.1K
12:46 72.26 72.30 72.23 72.26 0.7K
12:47 72.30 72.30 72.30 72.30 0.1K
12:48 72.30 72.30 72.30 72.30 0.2K
12:49 72.27 72.27 72.27 72.27 0.6K
12:50 72.29 72.34 72.23 72.34 0.5K
12:51 72.34 72.34 72.33 72.33 0.0K
12:52 72.26 72.40 72.26 72.30 0.3K
12:53 72.23 72.26 72.23 72.26 0.4K
12:54 72.20 72.20 72.11 72.11 4.5K
12:55 72.11 72.11 72.11 72.11 2.5K
12:56 72.06 72.11 72.06 72.11 0.1K
12:57 72.12 72.12 72.06 72.06 1.0K
12:58 72.06 72.09 72.01 72.02 3.0K
12:59 72.12 72.12 72.12 72.12 0.0K
13:00 72.12 72.12 72.04 72.04 0.1K
13:01 72.01 72.01 72.01 72.01 1.5K
13:02 71.92 72.00 71.92 72.00 5.4K
13:03 71.91 72.00 71.91 72.00 0.5K
13:04 71.90 72.00 71.90 72.00 0.7K
13:05 71.94 72.05 71.94 71.96 3.1K
13:06 71.95 72.04 71.95 72.04 0.0K
13:07 71.91 72.04 71.91 72.04 0.7K
13:08 72.04 72.04 72.04 72.04 1.4K
13:10 72.10 72.10 72.10 72.10 0.2K
13:11 72.14 72.34 72.14 72.33 2.8K
13:13 72.19 72.19 72.19 72.19 0.1K
13:14 72.20 72.20 72.20 72.20 0.1K
13:15 72.24 72.24 72.11 72.11 0.2K
13:16 72.04 72.16 72.04 72.16 0.1K
13:17 72.04 72.16 72.04 72.16 0.2K
13:18 72.07 72.18 72.07 72.18 0.0K
13:19 72.24 72.34 72.24 72.34 1.6K
13:20 72.41 72.41 72.19 72.25 1.1K
13:21 72.26 72.38 72.00 72.08 16.1K
13:22 72.10 72.10 72.10 72.10 0.0K
13:23 72.15 72.15 72.15 72.15 0.0K
13:24 72.08 72.08 72.03 72.03 0.9K
13:25 72.14 72.14 71.99 71.99 1.4K
13:26 72.04 72.12 72.04 72.12 4.6K
13:27 72.15 72.29 72.15 72.29 2.8K
13:28 72.15 72.19 72.09 72.11 0.5K
13:29 72.08 72.16 72.08 72.16 0.1K
13:30 72.10 72.10 72.09 72.09 0.0K
13:31 72.09 72.18 72.09 72.17 1.3K
13:32 72.09 72.09 72.09 72.09 0.0K
13:33 72.09 72.09 72.09 72.09 0.0K
13:34 72.08 72.20 72.07 72.20 0.5K
13:35 72.12 72.12 72.12 72.12 0.2K
13:37 72.21 72.21 72.21 72.21 0.0K
13:38 72.21 72.21 72.21 72.21 0.0K
13:39 72.29 72.29 72.01 72.06 1.5K
13:40 72.11 72.16 72.11 72.16 0.1K
13:41 72.16 72.16 72.16 72.16 0.0K
13:42 72.06 72.06 71.91 72.02 2.1K
13:43 72.11 72.18 72.11 72.18 0.3K
13:44 72.18 72.19 72.11 72.11 0.2K
13:45 72.01 72.01 72.01 72.01 1.0K
13:46 71.99 71.99 71.99 71.99 0.6K
13:47 72.00 72.00 71.95 71.95 0.6K
13:48 72.00 72.00 72.00 72.00 0.0K
13:49 72.00 72.06 72.00 72.04 2.1K
13:51 72.10 72.15 72.01 72.01 1.1K
13:52 72.01 72.01 72.01 72.01 0.3K
13:53 72.01 72.09 72.01 72.09 0.0K
13:54 72.01 72.08 72.01 72.08 0.2K
13:55 72.08 72.08 72.01 72.01 0.5K
13:56 72.09 72.09 72.00 72.00 1.4K
13:57 71.95 72.07 71.95 72.07 1.0K
13:58 72.07 72.07 72.06 72.06 0.1K
13:59 72.06 72.06 71.96 72.00 2.7K
14:00 72.00 72.01 72.00 72.00 0.1K
14:01 71.99 71.99 71.96 71.96 0.1K
14:02 71.96 71.97 71.96 71.96 0.3K
14:03 72.00 72.00 72.00 72.00 0.2K
14:04 72.05 72.07 71.99 72.07 2.5K
14:06 71.99 71.99 71.97 71.97 4.9K
14:07 71.96 71.96 71.96 71.96 0.0K
14:08 71.90 71.95 71.90 71.95 0.1K
14:09 71.95 71.95 71.82 71.94 0.5K
14:10 71.94 71.94 71.94 71.94 0.0K
14:11 71.93 71.93 71.83 71.83 0.2K
14:12 71.83 71.84 71.80 71.84 1.4K
14:13 71.87 71.87 71.79 71.79 1.1K
14:14 71.79 71.80 71.71 71.71 1.6K
14:15 71.71 71.79 71.70 71.70 10.3K
14:16 71.66 71.70 71.66 71.66 1.2K
14:17 71.65 71.66 71.60 71.60 0.9K
14:18 71.60 71.60 71.45 71.52 3.2K
14:19 71.53 71.53 71.44 71.44 6.4K
14:20 71.30 71.46 71.30 71.46 0.9K
14:21 71.34 71.48 71.34 71.48 0.8K
14:22 71.48 71.50 71.48 71.50 2.5K
14:23 71.55 71.55 71.55 71.55 0.0K
14:24 71.55 71.55 71.55 71.55 0.0K
14:25 71.47 71.52 71.47 71.52 0.1K
14:26 71.50 71.59 71.50 71.58 1.0K
14:27 71.58 71.60 71.58 71.60 0.2K
14:28 71.55 71.60 71.55 71.60 1.2K
14:29 71.60 71.62 71.60 71.62 0.5K
14:30 71.65 71.65 71.60 71.65 1.1K
14:31 71.60 71.64 71.60 71.64 0.5K
14:32 71.57 71.62 71.57 71.62 0.3K
14:33 71.54 71.55 71.47 71.55 2.5K
14:34 71.55 71.55 71.43 71.43 0.9K
14:35 71.52 71.52 71.43 71.51 0.7K
14:36 71.43 71.52 71.43 71.51 0.3K
14:37 71.43 71.43 71.43 71.43 0.0K
14:38 71.43 71.48 71.43 71.48 0.7K
14:39 71.43 71.47 71.43 71.47 0.7K
14:40 71.48 71.53 71.48 71.53 1.5K
14:41 71.57 71.57 71.57 71.57 0.0K
14:42 71.60 71.60 71.59 71.59 0.3K
14:43 71.59 71.59 71.45 71.45 1.3K
14:44 71.60 71.60 71.50 71.50 0.5K
14:45 71.50 71.50 71.50 71.50 0.4K
14:46 71.53 71.55 71.49 71.49 2.7K
14:47 71.57 71.57 71.47 71.47 0.9K
14:48 71.40 71.59 71.40 71.59 2.9K
14:49 71.61 71.64 71.61 71.64 3.0K
14:50 71.70 71.74 71.62 71.74 1.0K
14:51 71.75 71.76 71.43 71.54 1.1K
14:52 71.54 71.67 71.51 71.67 0.8K
14:53 71.53 71.53 71.53 71.53 0.1K
14:54 71.54 71.66 71.54 71.66 0.2K
14:55 71.56 71.56 71.56 71.56 0.1K
14:56 71.56 71.64 71.56 71.62 1.7K
14:57 71.64 71.64 71.55 71.55 1.4K
14:58 71.55 71.55 71.55 71.55 0.2K
14:59 71.62 71.62 71.54 71.55 3.0K
15:00 71.55 71.67 71.55 71.67 4.2K
15:01 71.53 71.67 71.53 71.67 0.3K
15:02 71.66 71.66 71.48 71.54 0.5K
15:03 71.55 71.56 71.55 71.56 0.0K
15:04 71.55 71.56 71.55 71.56 0.1K
15:05 71.56 71.61 71.53 71.53 2.0K
15:06 71.63 71.63 71.52 71.62 9.3K
15:07 71.55 71.59 71.55 71.59 0.7K
15:08 71.57 71.57 71.45 71.56 5.1K
15:09 71.39 71.56 71.39 71.56 2.3K
15:10 71.58 71.58 71.53 71.53 1.4K
15:11 71.50 71.55 71.41 71.52 0.7K
15:12 71.53 71.53 71.50 71.50 2.3K
15:13 71.55 71.60 71.52 71.52 5.5K
15:14 71.60 71.60 71.41 71.60 1.3K
15:15 71.49 71.65 71.49 71.63 5.9K
15:16 71.56 71.57 71.52 71.57 1.0K
15:17 71.58 71.58 71.36 71.36 4.0K
15:18 71.57 71.58 71.53 71.58 9.2K
15:19 71.62 71.72 71.55 71.65 2.2K
15:20 71.66 71.66 71.51 71.51 7.1K
15:21 71.52 71.58 71.52 71.54 2.3K
15:22 71.63 71.63 71.55 71.63 4.5K
15:23 71.63 71.63 71.55 71.55 1.8K
15:24 71.57 71.63 71.57 71.59 7.9K
15:25 71.64 71.64 71.52 71.52 6.9K
15:26 71.52 71.56 71.51 71.56 1.8K
15:27 71.52 71.52 71.50 71.50 7.8K
15:28 71.56 71.56 71.50 71.51 2.7K
15:29 71.56 71.56 71.52 71.52 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available