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 75.90 75.90 75.90 75.90 10.0K
09:15 76.31 77.46 76.31 76.70 20.4K
09:16 76.77 76.78 76.21 76.57 5.0K
09:17 76.69 77.16 76.43 76.97 31.2K
09:18 76.97 77.28 76.97 77.08 4.3K
09:19 76.96 76.96 76.81 76.92 2.3K
09:20 76.92 76.92 76.63 76.73 9.2K
09:21 76.71 76.97 76.63 76.97 4.2K
09:22 76.97 76.97 76.71 76.71 1.6K
09:23 76.76 76.76 76.38 76.71 8.2K
09:24 76.83 76.90 76.75 76.75 2.5K
09:25 76.75 76.75 76.45 76.47 6.6K
09:26 76.38 76.50 76.33 76.43 5.2K
09:27 76.44 76.70 76.31 76.70 3.8K
09:28 76.70 76.70 76.51 76.51 0.8K
09:29 76.55 76.55 76.29 76.40 3.6K
09:30 76.30 76.30 76.00 76.14 5.5K
09:31 76.16 76.20 75.97 76.20 4.5K
09:32 76.30 76.39 76.09 76.26 0.9K
09:33 76.05 76.39 76.01 76.39 5.7K
09:34 76.32 76.32 76.01 76.29 7.0K
09:35 76.01 76.16 76.00 76.00 4.7K
09:36 75.88 75.94 75.81 75.81 0.9K
09:37 75.80 75.81 75.61 75.70 5.1K
09:38 75.70 75.70 75.55 75.55 2.1K
09:39 75.55 75.60 75.21 75.34 3.8K
09:40 75.02 75.44 75.02 75.38 11.9K
09:41 75.38 75.44 75.36 75.44 2.7K
09:42 75.43 75.70 75.43 75.70 7.6K
09:43 75.76 75.95 75.70 75.95 1.5K
09:44 75.95 75.95 75.70 75.70 1.3K
09:45 75.75 75.77 75.53 75.53 0.3K
09:46 75.51 75.58 75.42 75.44 3.2K
09:47 75.54 75.54 75.40 75.40 1.6K
09:48 75.40 75.68 75.39 75.68 9.3K
09:49 75.68 75.70 75.61 75.70 0.0K
09:50 75.77 75.92 75.68 75.92 6.5K
09:51 75.83 75.94 75.75 75.75 0.3K
09:52 75.78 75.80 75.64 75.80 0.3K
09:53 75.80 75.92 75.68 75.72 0.5K
09:54 75.82 75.82 75.82 75.82 0.6K
09:55 75.76 75.84 75.74 75.84 0.2K
09:56 75.96 76.27 75.90 76.27 7.6K
09:57 76.31 76.59 76.18 76.27 7.0K
09:58 76.13 76.30 76.13 76.23 1.5K
09:59 76.32 76.45 76.32 76.38 2.6K
10:00 76.38 76.59 76.38 76.59 0.5K
10:01 76.59 76.93 76.40 76.93 5.6K
10:02 76.92 76.93 76.54 76.89 1.7K
10:03 76.89 76.89 76.70 76.70 0.4K
10:04 76.58 76.69 76.41 76.69 0.5K
10:05 76.70 76.70 76.54 76.54 1.5K
10:06 76.52 76.52 76.20 76.20 7.5K
10:07 76.24 76.30 76.23 76.30 4.4K
10:08 76.25 76.30 76.22 76.29 3.0K
10:09 76.29 76.29 76.10 76.10 0.3K
10:10 76.17 76.29 76.17 76.29 0.4K
10:11 76.21 76.21 76.21 76.21 0.1K
10:12 76.32 76.32 76.32 76.32 2.6K
10:13 76.48 76.56 76.48 76.56 0.3K
10:14 76.52 76.84 76.52 76.84 6.9K
10:15 76.58 76.70 76.58 76.70 0.1K
10:16 76.70 76.71 76.70 76.71 0.2K
10:17 76.61 76.72 76.61 76.72 0.7K
10:18 76.75 77.80 76.74 77.69 22.5K
10:19 77.68 78.00 77.51 77.89 49.6K
10:20 77.89 77.89 77.69 77.70 2.2K
10:21 77.70 77.71 77.56 77.69 2.7K
10:22 77.75 77.77 77.70 77.70 3.3K
10:23 77.57 77.67 77.50 77.67 1.7K
10:24 77.66 77.67 77.56 77.62 7.7K
10:25 77.75 77.75 77.60 77.70 0.7K
10:26 77.70 77.72 77.41 77.42 5.3K
10:27 77.52 77.52 77.01 77.01 9.7K
10:28 77.18 77.20 77.07 77.09 1.6K
10:29 77.15 77.15 77.02 77.14 5.6K
10:30 77.14 77.70 77.14 77.70 6.8K
10:31 77.39 77.75 77.39 77.75 7.0K
10:32 77.57 77.73 77.51 77.56 4.4K
10:33 77.64 77.66 77.38 77.38 20.4K
10:34 77.22 77.31 77.14 77.29 1.4K
10:35 77.18 77.21 77.07 77.21 1.8K
10:36 77.34 77.37 77.26 77.26 3.2K
10:37 77.26 77.28 77.20 77.28 1.5K
10:38 77.20 77.27 77.11 77.11 1.4K
10:39 77.01 77.09 76.95 76.95 5.9K
10:40 76.84 77.08 76.65 77.08 8.7K
10:41 77.03 77.03 77.00 77.00 1.4K
10:42 77.00 77.00 76.82 76.89 2.7K
10:43 76.80 76.80 76.65 76.67 6.4K
10:44 76.51 76.67 76.51 76.64 7.1K
10:45 76.64 76.64 76.41 76.57 3.9K
10:46 76.55 76.55 76.33 76.33 2.4K
10:47 76.39 76.66 76.39 76.64 1.6K
10:48 76.64 76.66 76.58 76.64 1.0K
10:49 76.65 76.73 76.65 76.73 1.4K
10:50 76.86 76.95 76.86 76.95 1.9K
10:51 77.00 77.00 76.68 76.72 6.1K
10:52 76.84 76.97 76.80 76.80 2.5K
10:53 76.80 76.80 76.72 76.72 0.9K
10:54 76.74 76.74 76.74 76.74 0.4K
10:55 76.74 76.74 76.65 76.72 1.1K
10:56 76.61 76.72 76.56 76.72 1.7K
10:57 76.73 76.74 76.57 76.74 0.8K
10:58 76.77 76.80 76.60 76.80 5.4K
10:59 76.87 76.87 76.79 76.79 0.4K
11:00 76.84 76.97 76.82 76.85 7.8K
11:01 76.85 76.85 76.85 76.85 1.3K
11:02 76.85 76.85 76.85 76.85 0.1K
11:03 76.94 76.97 76.94 76.97 1.4K
11:04 76.97 76.97 76.87 76.97 0.1K
11:05 76.85 76.85 76.84 76.84 0.3K
11:06 76.84 76.84 76.75 76.75 0.4K
11:07 76.75 76.83 76.75 76.76 0.5K
11:08 76.75 76.75 76.75 76.75 5.1K
11:09 76.66 76.68 76.58 76.60 2.0K
11:10 76.58 76.60 76.58 76.60 0.3K
11:11 76.58 76.58 76.51 76.51 1.3K
11:12 76.64 76.64 76.58 76.64 1.1K
11:13 76.58 76.64 76.58 76.64 0.1K
11:14 76.64 76.64 76.58 76.60 0.9K
11:15 76.64 76.66 76.60 76.66 0.5K
11:16 76.66 76.66 76.61 76.64 0.4K
11:17 76.65 76.66 76.65 76.66 0.6K
11:18 76.60 76.60 76.60 76.60 0.1K
11:19 76.79 76.81 76.72 76.72 3.7K
11:20 76.72 76.72 76.50 76.50 2.0K
11:21 76.50 76.50 76.50 76.50 0.4K
11:22 76.41 76.41 76.41 76.41 0.5K
11:23 76.41 76.42 76.41 76.42 0.6K
11:24 76.36 76.52 76.36 76.52 1.9K
11:25 76.54 76.66 76.54 76.66 0.1K
11:26 76.66 76.66 76.55 76.64 21.8K
11:27 76.64 76.64 76.56 76.62 0.1K
11:28 76.57 76.64 76.57 76.64 1.1K
11:29 76.64 76.83 76.64 76.83 5.2K
11:30 76.84 76.84 76.72 76.72 1.1K
11:31 76.72 76.72 76.72 76.72 0.5K
11:32 76.79 76.79 76.79 76.79 0.1K
11:33 76.79 76.79 76.79 76.79 0.0K
11:34 76.70 76.70 76.60 76.60 0.6K
11:35 76.60 76.60 76.60 76.60 2.3K
11:36 76.56 76.56 76.50 76.50 1.5K
11:37 76.46 76.50 76.40 76.40 3.0K
11:38 76.48 76.49 76.40 76.48 0.3K
11:39 76.48 76.48 76.33 76.33 1.3K
11:40 76.33 76.40 76.31 76.33 1.3K
11:41 76.33 76.41 76.33 76.41 1.2K
11:42 76.36 76.36 76.30 76.30 2.0K
11:43 76.39 76.39 76.25 76.25 2.3K
11:44 76.20 76.25 76.20 76.25 3.0K
11:45 76.21 76.21 76.21 76.21 0.1K
11:46 76.25 76.27 76.21 76.27 0.9K
11:47 76.27 76.29 76.27 76.29 0.7K
11:48 76.29 76.29 76.21 76.21 0.1K
11:49 76.24 76.24 76.10 76.10 2.9K
11:50 76.16 76.17 76.16 76.17 0.4K
11:51 76.11 76.28 76.11 76.28 0.3K
11:52 76.28 76.28 76.28 76.28 0.2K
11:53 76.28 76.28 76.20 76.20 0.1K
11:54 76.28 76.28 76.20 76.20 0.3K
11:55 76.20 76.25 76.16 76.16 0.6K
11:56 76.36 76.36 76.36 76.36 2.0K
11:58 76.36 76.36 76.36 76.36 0.0K
11:59 76.36 76.36 76.36 76.36 0.0K
12:00 76.38 76.51 76.38 76.51 10.6K
12:01 76.51 76.51 76.51 76.51 0.1K
12:02 76.53 76.53 76.53 76.53 0.2K
12:03 76.38 76.38 76.34 76.34 3.3K
12:04 76.34 76.34 76.34 76.34 0.1K
12:05 76.25 76.25 76.20 76.20 0.1K
12:06 76.18 76.34 76.18 76.34 1.2K
12:07 76.36 76.36 76.36 76.36 0.1K
12:08 76.39 76.45 76.33 76.33 0.2K
12:09 76.30 76.30 76.30 76.30 0.1K
12:10 76.40 76.40 76.20 76.20 0.1K
12:12 76.26 76.26 76.20 76.26 0.3K
12:13 76.26 76.26 76.26 76.26 1.2K
12:14 76.27 76.27 76.27 76.27 0.0K
12:15 76.30 76.30 76.20 76.21 0.2K
12:16 76.30 76.30 76.30 76.30 0.0K
12:17 76.40 76.40 76.40 76.40 0.3K
12:18 76.32 76.46 76.32 76.46 0.5K
12:19 76.38 76.38 76.35 76.35 1.9K
12:20 76.38 76.38 76.38 76.38 0.3K
12:21 76.44 76.44 76.39 76.39 0.1K
12:22 76.36 76.36 76.36 76.36 6.0K
12:23 76.36 76.36 76.36 76.36 0.0K
12:24 76.36 76.36 76.36 76.36 0.6K
12:25 76.27 76.27 76.07 76.07 15.2K
12:26 76.07 76.09 76.07 76.09 1.4K
12:28 76.01 76.01 75.87 75.87 1.8K
12:29 75.82 75.98 75.82 75.98 1.1K
12:30 75.99 75.99 75.97 75.97 1.8K
12:32 76.05 76.05 76.05 76.05 0.1K
12:33 76.05 76.14 76.01 76.14 1.4K
12:34 76.02 76.02 75.90 75.90 0.6K
12:35 75.91 75.91 75.90 75.90 0.6K
12:36 76.08 76.08 76.00 76.01 1.4K
12:37 76.01 76.08 76.01 76.08 0.1K
12:38 76.06 76.08 75.96 75.97 0.5K
12:39 75.91 75.97 75.90 75.90 0.3K
12:40 75.85 75.85 75.74 75.74 3.9K
12:41 75.57 75.66 75.57 75.66 1.2K
12:42 75.71 75.74 75.71 75.74 0.0K
12:43 75.83 75.94 75.76 75.94 1.7K
12:44 75.84 75.84 75.84 75.84 0.0K
12:45 75.93 75.93 75.83 75.83 0.3K
12:46 75.91 75.91 75.91 75.91 0.0K
12:47 75.81 75.91 75.81 75.91 0.1K
12:48 75.85 75.85 75.85 75.85 1.8K
12:49 75.85 75.90 75.85 75.90 5.1K
12:51 75.81 75.81 75.81 75.81 0.5K
12:52 75.81 75.81 75.81 75.81 0.2K
12:53 75.81 75.85 75.78 75.85 0.2K
12:54 75.85 75.86 75.85 75.86 0.1K
12:56 75.85 75.85 75.81 75.81 0.2K
12:57 75.76 75.76 75.70 75.70 1.1K
12:58 75.76 75.78 75.70 75.78 0.4K
12:59 75.70 75.70 75.70 75.70 0.2K
13:00 75.70 75.90 75.70 75.74 2.7K
13:01 75.77 75.77 75.77 75.77 0.0K
13:02 75.86 75.92 75.75 75.92 0.5K
13:03 75.89 75.93 75.89 75.93 0.0K
13:04 75.87 75.87 75.77 75.84 3.1K
13:05 75.87 75.97 75.85 75.97 1.3K
13:06 75.97 75.97 75.97 75.97 0.1K
13:07 75.87 75.96 75.87 75.91 0.4K
13:08 75.88 75.88 75.88 75.88 0.0K
13:09 75.95 75.97 75.95 75.97 0.8K
13:10 75.97 76.00 75.97 76.00 0.4K
13:12 75.90 75.90 75.90 75.90 0.2K
13:13 75.84 75.92 75.84 75.86 0.7K
13:14 75.86 75.86 75.74 75.74 0.1K
13:15 75.81 75.81 75.71 75.71 0.4K
13:17 75.71 75.79 75.71 75.78 0.9K
13:18 75.80 75.84 75.80 75.84 0.3K
13:19 75.78 75.78 75.65 75.66 4.5K
13:20 75.48 75.63 75.48 75.52 12.6K
13:21 75.52 75.52 75.52 75.52 0.2K
13:22 75.59 75.69 75.59 75.65 12.4K
13:23 75.78 75.78 75.68 75.69 0.1K
13:24 75.76 75.76 75.76 75.76 0.0K
13:25 75.75 75.75 75.65 75.66 0.7K
13:26 75.74 75.74 75.65 75.65 0.1K
13:27 75.70 75.70 75.70 75.70 0.0K
13:28 75.72 75.72 75.70 75.70 0.2K
13:29 75.71 75.71 75.71 75.71 0.2K
13:30 75.71 75.84 75.65 75.84 2.0K
13:31 75.80 75.80 75.80 75.80 0.0K
13:32 75.85 75.85 75.85 75.85 0.1K
13:33 75.85 75.85 75.81 75.81 0.3K
13:34 75.77 75.83 75.77 75.82 0.7K
13:35 75.81 75.81 75.75 75.81 0.2K
13:36 75.75 75.75 75.75 75.75 0.1K
13:37 75.70 75.71 75.62 75.71 1.4K
13:38 75.62 75.65 75.62 75.65 0.6K
13:39 75.60 75.60 75.53 75.53 0.8K
13:40 75.60 75.61 75.50 75.50 0.7K
13:41 75.50 75.58 75.50 75.58 0.6K
13:42 75.57 75.58 75.57 75.58 0.2K
13:43 75.60 75.60 75.53 75.53 0.5K
13:44 75.57 75.59 75.50 75.50 1.2K
13:45 75.51 75.53 75.51 75.53 0.0K
13:46 75.53 75.61 75.44 75.47 3.3K
13:47 75.40 75.40 75.30 75.31 1.0K
13:48 75.35 75.41 75.35 75.41 0.3K
13:49 75.40 75.40 75.40 75.40 0.5K
13:50 75.26 75.41 75.26 75.30 1.4K
13:51 75.42 75.46 75.40 75.40 1.5K
13:52 75.35 75.35 75.35 75.35 1.0K
13:53 75.42 75.43 75.40 75.43 0.8K
13:54 75.50 75.89 75.50 75.89 10.9K
13:55 75.81 75.81 75.66 75.66 0.6K
13:56 75.66 75.66 75.66 75.66 0.2K
13:58 75.79 75.79 75.67 75.76 0.5K
13:59 75.76 75.86 75.76 75.76 1.2K
14:00 75.68 75.68 75.68 75.68 5.1K
14:01 75.58 75.64 75.55 75.64 0.3K
14:02 75.54 75.54 75.54 75.54 0.7K
14:03 75.66 75.66 75.50 75.50 0.6K
14:04 75.50 75.50 75.50 75.50 0.7K
14:05 75.56 75.65 75.56 75.60 6.9K
14:06 75.74 75.74 75.67 75.67 1.3K
14:08 75.67 75.67 75.65 75.65 0.7K
14:10 75.65 75.65 75.60 75.64 0.6K
14:11 75.65 75.65 75.61 75.61 0.9K
14:12 75.60 75.60 75.50 75.50 0.2K
14:13 75.58 75.58 75.50 75.57 0.7K
14:14 75.50 75.56 75.50 75.56 0.2K
14:15 75.56 75.56 75.50 75.50 0.2K
14:16 75.50 75.51 75.50 75.51 3.0K
14:17 75.44 75.44 75.43 75.43 0.2K
14:18 75.43 75.44 75.36 75.43 0.3K
14:19 75.44 75.46 75.44 75.46 0.4K
14:20 75.45 75.45 75.44 75.44 0.6K
14:21 75.45 75.46 75.43 75.46 3.2K
14:22 75.44 75.44 75.44 75.44 0.1K
14:23 75.43 75.47 75.40 75.44 5.4K
14:24 75.40 75.46 75.21 75.46 6.0K
14:25 75.40 75.40 75.40 75.40 0.0K
14:26 75.41 75.41 75.40 75.40 1.0K
14:27 75.44 75.50 75.44 75.50 0.3K
14:28 75.52 75.63 75.49 75.49 2.2K
14:29 75.49 75.53 75.49 75.50 0.5K
14:30 75.40 75.40 75.31 75.31 1.4K
14:31 75.41 75.44 75.40 75.40 8.0K
14:32 75.39 75.39 75.18 75.18 0.9K
14:33 75.24 75.44 75.24 75.44 0.7K
14:34 75.42 75.42 75.24 75.25 0.8K
14:35 75.32 75.33 75.32 75.33 0.1K
14:36 75.33 75.35 75.24 75.35 0.3K
14:37 75.35 75.37 75.26 75.26 0.4K
14:38 75.36 75.39 75.36 75.39 0.6K
14:39 75.39 75.39 75.39 75.39 1.1K
14:40 75.30 75.30 75.30 75.30 1.8K
14:41 75.32 75.47 75.32 75.47 1.6K
14:42 75.47 75.47 75.47 75.47 0.6K
14:43 75.44 75.44 75.44 75.44 0.3K
14:44 75.44 75.44 75.43 75.43 0.3K
14:45 75.35 75.43 75.35 75.40 1.5K
14:46 75.43 75.43 75.32 75.32 0.5K
14:47 75.37 75.37 75.24 75.24 6.6K
14:48 75.24 75.32 75.24 75.32 0.3K
14:49 75.32 75.32 75.24 75.32 0.4K
14:50 75.35 75.35 75.27 75.27 4.2K
14:51 75.34 75.40 75.34 75.40 0.2K
14:52 75.35 75.39 75.35 75.39 0.0K
14:53 75.39 75.39 75.34 75.34 0.5K
14:54 75.30 75.36 75.23 75.30 1.8K
14:55 75.31 75.32 75.21 75.21 0.4K
14:56 75.30 75.40 75.30 75.40 1.8K
14:57 75.46 75.46 75.46 75.46 0.4K
14:58 75.55 75.55 75.36 75.36 3.0K
14:59 75.44 75.46 75.34 75.37 3.3K
15:00 75.37 75.38 75.30 75.30 0.4K
15:01 75.25 75.33 75.25 75.33 0.9K
15:02 75.33 75.33 75.23 75.23 4.5K
15:03 75.20 75.27 75.20 75.26 3.2K
15:04 75.26 75.26 75.20 75.25 1.9K
15:05 75.25 75.33 75.21 75.21 3.5K
15:06 75.36 75.42 75.33 75.33 1.5K
15:07 75.36 75.36 75.26 75.26 0.3K
15:08 75.21 75.34 75.21 75.34 0.6K
15:09 75.31 75.31 75.21 75.21 1.2K
15:10 75.30 75.39 75.21 75.39 2.8K
15:11 75.38 75.39 75.38 75.39 1.1K
15:12 75.34 75.40 75.34 75.38 1.3K
15:13 75.40 75.40 75.27 75.27 2.0K
15:14 75.27 75.36 75.27 75.36 6.8K
15:15 75.38 75.40 75.30 75.30 10.4K
15:16 75.40 75.40 75.38 75.38 3.3K
15:17 75.38 75.38 75.28 75.28 2.6K
15:18 75.27 75.27 75.25 75.25 2.1K
15:19 75.33 75.38 75.33 75.36 3.4K
15:20 75.50 75.50 75.40 75.40 4.2K
15:21 75.43 75.59 75.43 75.59 4.6K
15:22 75.60 75.60 75.60 75.60 1.8K
15:23 75.59 75.62 75.59 75.62 3.4K
15:24 75.62 75.62 75.48 75.48 10.0K
15:25 75.53 75.55 75.53 75.55 3.5K
15:26 75.54 75.55 75.49 75.55 2.6K
15:27 75.55 75.60 75.52 75.52 7.1K
15:28 75.64 75.65 75.56 75.64 2.6K
15:29 76.00 76.20 75.44 75.44 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available