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 72.00 72.00 72.00 72.00 1.7K
09:15 72.00 72.34 72.00 72.04 8.3K
09:16 72.28 72.50 72.28 72.44 4.0K
09:17 72.34 72.52 72.34 72.38 4.8K
09:18 72.30 72.57 72.30 72.44 3.0K
09:19 72.51 72.51 72.06 72.06 2.7K
09:20 72.27 72.50 72.27 72.50 6.3K
09:21 72.49 72.71 72.49 72.71 0.5K
09:22 72.63 72.63 72.35 72.35 3.2K
09:23 72.36 72.59 72.36 72.53 1.7K
09:24 72.53 72.53 72.40 72.41 0.4K
09:25 72.42 72.73 72.42 72.73 6.7K
09:26 72.51 72.70 72.51 72.55 1.0K
09:27 72.58 72.77 72.58 72.77 0.8K
09:28 72.66 72.81 72.66 72.81 4.2K
09:29 72.81 72.81 72.60 72.74 2.8K
09:30 72.61 72.74 72.61 72.73 0.6K
09:31 72.87 72.87 72.54 72.62 0.8K
09:32 72.61 72.61 72.40 72.40 2.5K
09:33 72.41 72.50 72.41 72.50 0.1K
09:34 72.50 72.51 72.45 72.51 1.3K
09:35 72.61 72.61 72.15 72.22 13.1K
09:36 72.13 72.30 72.13 72.30 1.0K
09:37 72.37 72.37 72.35 72.35 0.1K
09:38 72.31 72.32 72.31 72.32 0.2K
09:39 72.50 72.50 72.18 72.29 4.0K
09:40 72.15 72.40 72.11 72.40 70.3K
09:41 72.33 72.48 72.31 72.48 0.4K
09:42 72.48 72.48 72.33 72.42 0.7K
09:43 72.47 72.47 72.30 72.35 4.0K
09:44 72.41 72.50 72.33 72.33 2.2K
09:45 72.19 72.40 72.18 72.24 2.6K
09:46 72.18 72.26 72.10 72.26 18.6K
09:47 72.19 72.19 72.19 72.19 4.7K
09:48 72.34 72.34 72.34 72.34 0.1K
09:49 72.23 72.23 72.23 72.23 1.2K
09:50 72.22 72.36 72.22 72.36 1.4K
09:51 72.34 72.34 72.24 72.24 0.6K
09:52 72.41 72.44 72.41 72.44 2.4K
09:53 72.50 72.50 72.35 72.35 3.3K
09:54 72.37 72.39 72.29 72.29 0.3K
09:55 72.32 72.51 72.32 72.49 1.8K
09:56 72.61 72.78 72.61 72.75 3.1K
09:57 72.74 72.82 72.74 72.82 0.6K
09:58 72.80 72.92 72.74 72.90 0.5K
09:59 72.84 72.84 72.64 72.64 3.5K
10:00 72.63 72.63 72.41 72.41 3.1K
10:01 72.41 72.41 72.41 72.41 0.3K
10:02 72.47 72.72 72.41 72.54 3.1K
10:03 72.74 72.76 72.60 72.64 1.5K
10:04 72.63 72.63 72.63 72.63 0.2K
10:05 72.55 72.55 72.46 72.51 1.4K
10:06 72.49 72.51 72.49 72.51 0.3K
10:07 72.50 72.50 72.50 72.50 0.7K
10:08 72.54 72.73 72.54 72.71 11.4K
10:09 72.70 72.70 72.43 72.51 12.7K
10:10 72.50 72.50 72.50 72.50 0.9K
10:11 72.50 72.55 72.45 72.55 3.2K
10:12 72.53 72.63 72.50 72.50 1.7K
10:13 72.53 72.53 72.51 72.51 2.3K
10:14 72.54 72.54 72.45 72.45 0.2K
10:15 72.45 72.45 72.45 72.45 1.8K
10:16 72.34 72.45 72.34 72.43 0.7K
10:17 72.48 72.52 72.48 72.52 0.2K
10:18 72.52 72.52 72.52 72.52 0.5K
10:19 72.58 72.58 72.58 72.58 4.0K
10:20 72.60 72.61 72.54 72.54 2.0K
10:21 72.51 72.53 72.51 72.51 0.1K
10:22 72.49 72.53 72.49 72.49 0.5K
10:23 72.31 72.32 72.31 72.31 10.7K
10:24 72.31 72.33 72.31 72.31 0.5K
10:25 72.35 72.48 72.35 72.48 0.3K
10:27 72.62 72.62 72.62 72.62 1.2K
10:28 72.45 72.57 72.40 72.57 2.7K
10:29 72.65 72.65 72.43 72.43 1.4K
10:30 72.44 72.45 72.44 72.45 1.0K
10:31 72.61 72.61 72.51 72.51 0.5K
10:32 72.50 72.61 72.50 72.61 1.5K
10:34 72.61 72.61 72.61 72.61 0.1K
10:35 72.67 72.67 72.67 72.67 0.1K
10:36 72.61 72.69 72.52 72.52 0.7K
10:38 72.49 72.49 72.49 72.49 0.2K
10:39 72.49 72.49 72.49 72.49 0.0K
10:41 72.49 72.49 72.49 72.49 0.1K
10:42 72.45 72.55 72.41 72.55 7.0K
10:43 72.55 72.61 72.55 72.61 1.2K
10:44 72.61 72.66 72.61 72.66 0.1K
10:45 72.70 72.70 72.70 72.70 0.7K
10:46 72.66 72.66 72.40 72.59 8.6K
10:47 72.61 72.61 72.61 72.61 3.1K
10:48 72.58 72.58 72.50 72.50 0.1K
10:49 72.60 72.60 72.60 72.60 0.5K
10:50 72.50 72.50 72.31 72.31 4.2K
10:51 72.45 72.45 72.41 72.41 2.1K
10:52 72.42 72.42 72.35 72.35 0.1K
10:53 72.41 72.63 72.41 72.63 4.8K
10:54 72.60 72.60 72.59 72.59 0.4K
10:56 72.59 72.65 72.59 72.65 2.1K
10:57 72.51 72.51 72.51 72.51 0.2K
10:58 72.63 72.63 72.63 72.63 0.1K
10:59 72.48 72.52 72.46 72.46 0.3K
11:00 72.43 72.43 72.43 72.43 1.2K
11:01 72.44 72.44 72.44 72.44 0.1K
11:02 72.44 72.44 72.31 72.31 3.3K
11:03 72.31 72.31 72.20 72.20 29.5K
11:04 72.20 72.20 72.10 72.10 0.3K
11:05 72.11 72.11 71.96 71.96 1.3K
11:06 71.90 72.16 71.90 72.16 1.0K
11:07 72.08 72.08 72.06 72.06 0.1K
11:08 72.06 72.06 72.06 72.06 0.1K
11:09 72.00 72.00 71.91 71.91 1.5K
11:10 71.90 72.04 71.90 72.04 1.8K
11:12 72.03 72.20 72.03 72.04 10.2K
11:13 72.04 72.11 72.00 72.00 0.2K
11:14 72.11 72.11 72.11 72.11 0.0K
11:16 72.07 72.11 72.04 72.11 0.2K
11:17 72.11 72.11 72.11 72.11 1.4K
11:18 72.17 72.17 72.03 72.07 0.5K
11:19 72.05 72.05 72.00 72.00 0.4K
11:20 71.93 72.00 71.93 72.00 0.0K
11:21 71.94 71.96 71.94 71.96 0.6K
11:22 71.96 71.96 71.96 71.96 0.0K
11:23 71.96 71.96 71.96 71.96 1.7K
11:24 71.91 71.98 71.91 71.98 0.5K
11:25 71.92 71.92 71.90 71.90 1.1K
11:26 71.90 71.90 71.90 71.90 0.3K
11:27 71.80 71.80 71.80 71.80 0.5K
11:28 71.79 71.93 71.79 71.93 0.2K
11:29 71.95 71.95 71.83 71.83 5.6K
11:31 71.93 72.01 71.93 72.01 6.3K
11:32 72.11 72.12 72.11 72.12 0.5K
11:33 72.12 72.12 71.96 71.96 0.8K
11:35 71.97 71.97 71.96 71.96 0.2K
11:36 72.05 72.06 71.97 72.06 0.0K
11:37 72.06 72.06 72.06 72.06 0.0K
11:38 71.97 72.04 71.89 71.89 1.3K
11:39 71.96 71.96 71.96 71.96 0.1K
11:40 71.88 71.88 71.87 71.87 0.2K
11:41 71.82 71.82 71.75 71.75 5.4K
11:42 71.70 71.76 71.70 71.75 1.9K
11:43 71.78 71.80 71.78 71.80 0.1K
11:44 71.80 71.80 71.80 71.80 0.3K
11:45 71.81 71.81 71.71 71.71 2.0K
11:46 71.80 71.80 71.74 71.74 0.4K
11:47 71.75 71.90 71.75 71.83 1.8K
11:48 71.94 71.96 71.94 71.95 0.6K
11:49 71.99 71.99 71.99 71.99 0.0K
11:50 71.95 71.98 71.93 71.98 0.4K
11:51 72.04 72.04 72.04 72.04 0.5K
11:53 71.93 71.93 71.93 71.93 0.3K
11:54 71.90 71.90 71.90 71.90 0.2K
11:55 71.90 71.90 71.90 71.90 0.1K
11:56 71.90 71.90 71.82 71.89 0.2K
11:57 71.78 71.78 71.78 71.78 0.2K
11:58 71.72 71.72 71.71 71.72 5.0K
12:00 71.74 71.74 71.74 71.74 0.2K
12:01 71.79 71.79 71.54 71.60 3.4K
12:02 71.57 71.60 71.56 71.56 1.0K
12:03 71.60 71.60 71.60 71.60 0.1K
12:04 71.64 71.64 71.64 71.64 0.0K
12:05 71.60 71.60 71.55 71.55 0.7K
12:06 71.51 71.64 71.51 71.64 3.6K
12:08 71.67 71.68 71.67 71.68 0.3K
12:09 71.68 71.68 71.68 71.68 0.1K
12:11 71.55 71.55 71.55 71.55 0.2K
12:14 71.64 71.64 71.64 71.64 0.2K
12:15 71.68 71.68 71.65 71.65 0.1K
12:16 71.68 71.68 71.68 71.68 0.2K
12:17 71.67 71.67 71.67 71.67 0.1K
12:18 71.74 71.74 71.70 71.70 0.3K
12:19 71.65 71.75 71.57 71.61 6.3K
12:20 71.69 71.69 71.69 71.69 0.2K
12:21 71.68 71.68 71.68 71.68 0.0K
12:22 71.70 71.70 71.70 71.70 0.1K
12:23 71.70 71.71 71.70 71.71 4.3K
12:24 71.70 71.70 71.69 71.69 0.1K
12:26 71.66 71.69 71.60 71.60 0.0K
12:27 71.60 71.72 71.60 71.71 2.2K
12:28 71.69 71.69 71.69 71.69 0.4K
12:29 71.68 71.68 71.68 71.68 0.1K
12:31 71.64 71.69 71.64 71.69 1.7K
12:32 71.69 71.69 71.58 71.58 0.8K
12:34 71.55 71.55 71.55 71.55 2.8K
12:35 71.72 71.72 71.72 71.72 0.1K
12:36 71.74 71.74 71.74 71.74 0.0K
12:37 71.74 71.74 71.74 71.74 3.6K
12:38 71.66 71.66 71.66 71.66 0.2K
12:39 71.73 71.73 71.73 71.73 0.0K
12:40 71.70 71.70 71.66 71.66 0.5K
12:41 71.60 71.60 71.60 71.60 0.2K
12:42 71.68 71.68 71.68 71.68 0.1K
12:43 71.67 71.67 71.67 71.67 0.1K
12:44 71.59 71.59 71.55 71.55 0.3K
12:45 71.51 71.51 71.31 71.31 5.5K
12:46 71.31 71.37 71.31 71.31 3.9K
12:48 71.23 71.40 71.23 71.40 2.3K
12:49 71.40 71.40 71.40 71.40 6.8K
12:50 71.38 71.38 71.21 71.21 0.5K
12:51 71.23 71.23 71.23 71.23 0.1K
12:52 71.24 71.24 71.23 71.23 0.1K
12:54 71.23 71.23 71.23 71.23 1.9K
12:55 71.20 71.20 71.20 71.20 6.3K
12:56 71.16 71.16 71.16 71.16 1.4K
12:57 71.15 71.15 71.15 71.15 0.1K
12:58 71.07 71.07 71.07 71.07 0.0K
12:59 71.12 71.12 71.05 71.05 0.9K
13:00 71.00 71.05 71.00 71.05 3.0K
13:01 71.05 71.05 71.05 71.05 0.0K
13:02 71.17 71.17 71.17 71.17 0.9K
13:03 71.15 71.15 71.15 71.15 0.1K
13:04 71.05 71.15 71.05 71.15 0.7K
13:05 71.15 71.15 71.05 71.05 4.9K
13:06 71.05 71.05 71.00 71.00 0.3K
13:07 71.00 71.00 71.00 71.00 0.3K
13:08 71.08 71.09 71.08 71.09 5.6K
13:09 71.10 71.12 71.10 71.12 0.3K
13:10 71.03 71.13 71.03 71.13 0.7K
13:12 71.05 71.05 70.98 70.98 8.4K
13:13 70.98 71.00 70.95 70.95 0.1K
13:15 70.96 70.96 70.96 70.96 0.2K
13:17 70.95 70.95 70.94 70.94 0.1K
13:18 70.85 70.85 70.53 70.53 10.1K
13:19 70.62 70.62 70.41 70.57 4.8K
13:20 70.57 70.57 70.57 70.57 0.0K
13:21 70.62 70.69 70.62 70.69 0.7K
13:22 70.69 70.77 70.69 70.77 0.3K
13:23 70.76 70.76 70.69 70.69 0.0K
13:24 70.70 70.70 70.70 70.70 0.0K
13:25 70.46 70.46 70.43 70.43 11.5K
13:26 70.50 70.50 70.50 70.50 1.1K
13:27 70.33 70.33 70.33 70.33 3.9K
13:28 70.36 70.36 70.36 70.36 0.9K
13:29 70.36 70.36 70.33 70.33 0.7K
13:30 70.26 70.26 70.26 70.26 0.0K
13:31 70.25 70.25 70.25 70.25 0.8K
13:32 70.33 70.44 70.33 70.44 0.9K
13:33 70.55 70.55 70.03 70.03 26.5K
13:34 70.21 70.39 70.21 70.39 11.5K
13:35 70.42 70.42 70.42 70.42 0.2K
13:36 70.46 70.46 70.46 70.46 0.1K
13:37 70.44 70.44 70.44 70.44 0.0K
13:38 70.44 70.44 70.44 70.44 0.1K
13:39 70.38 70.44 70.38 70.44 1.6K
13:40 70.43 70.43 70.43 70.43 0.3K
13:42 70.30 70.30 70.12 70.22 1.5K
13:43 70.11 70.23 70.11 70.23 0.2K
13:44 70.23 70.25 70.18 70.18 0.1K
13:45 70.32 70.32 70.32 70.32 0.3K
13:46 70.30 70.31 70.30 70.31 0.0K
13:47 70.30 70.30 70.22 70.22 0.1K
13:48 70.29 70.29 70.29 70.29 0.9K
13:49 70.25 70.25 70.25 70.25 0.0K
13:50 70.20 70.20 70.16 70.16 0.5K
13:51 70.16 70.18 70.12 70.12 2.1K
13:52 70.14 70.14 70.14 70.14 0.1K
13:53 70.16 70.26 70.16 70.26 0.1K
13:54 70.28 70.28 70.26 70.26 0.6K
13:55 70.29 70.40 70.29 70.40 0.6K
13:56 70.40 70.40 70.27 70.27 0.1K
13:57 70.27 70.33 70.27 70.33 4.5K
13:58 70.30 70.32 70.30 70.32 0.9K
13:59 70.30 70.30 70.30 70.30 0.1K
14:00 70.31 70.31 70.30 70.30 0.1K
14:01 70.15 70.15 70.15 70.15 1.5K
14:02 70.16 70.16 69.75 69.75 15.9K
14:03 69.95 69.98 69.95 69.98 0.2K
14:04 70.00 70.00 70.00 70.00 0.9K
14:05 70.01 70.04 70.01 70.01 0.9K
14:06 70.08 70.08 70.08 70.08 0.4K
14:08 70.12 70.12 70.12 70.12 0.1K
14:09 70.13 70.13 70.05 70.05 0.0K
14:10 70.13 70.14 70.13 70.14 0.2K
14:11 70.15 70.15 69.93 69.93 7.9K
14:12 69.93 69.98 69.93 69.98 1.1K
14:13 69.88 69.95 69.88 69.95 1.8K
14:14 69.92 69.92 69.92 69.92 2.0K
14:15 69.95 70.07 69.94 69.94 0.5K
14:16 69.94 69.98 69.94 69.98 0.2K
14:17 69.98 69.98 69.97 69.97 0.2K
14:18 69.97 69.97 69.97 69.97 0.4K
14:19 69.93 69.98 69.93 69.98 13.2K
14:20 69.97 69.98 69.96 69.98 0.5K
14:21 69.98 69.98 69.98 69.98 0.1K
14:22 69.96 69.96 69.95 69.95 0.2K
14:23 69.88 69.92 69.88 69.92 13.8K
14:24 69.93 69.93 69.92 69.92 0.0K
14:25 69.89 69.92 69.89 69.92 0.4K
14:26 69.92 69.92 69.92 69.92 0.3K
14:27 69.80 69.92 69.80 69.92 2.0K
14:28 69.92 69.94 69.92 69.94 0.5K
14:29 69.94 69.94 69.92 69.92 0.4K
14:30 69.91 69.91 69.91 69.91 0.7K
14:31 69.94 69.97 69.93 69.97 1.4K
14:32 69.97 69.97 69.94 69.94 0.5K
14:33 69.97 69.97 69.97 69.97 0.1K
14:34 69.94 69.94 69.90 69.90 2.9K
14:35 69.90 69.90 69.90 69.90 0.3K
14:36 69.90 69.90 69.90 69.90 0.0K
14:37 69.96 70.18 69.96 70.18 22.3K
14:38 70.11 70.11 70.11 70.11 0.6K
14:39 70.07 70.09 70.00 70.00 0.1K
14:40 70.01 70.15 70.01 70.15 1.1K
14:41 70.11 70.13 70.01 70.01 0.4K
14:42 70.02 70.15 70.02 70.15 0.7K
14:43 70.18 70.23 70.18 70.23 1.0K
14:44 70.25 70.25 70.11 70.11 10.2K
14:45 70.05 70.08 70.05 70.08 1.1K
14:46 70.19 70.19 70.19 70.19 0.5K
14:48 70.15 70.20 70.10 70.20 0.9K
14:49 70.19 70.19 70.05 70.05 1.4K
14:50 70.10 70.10 70.10 70.10 0.5K
14:51 69.96 69.96 69.85 69.92 10.0K
14:52 69.92 69.92 69.92 69.92 2.7K
14:53 69.96 69.96 69.93 69.95 2.1K
14:54 69.90 69.90 69.90 69.90 2.2K
14:55 69.90 69.90 69.90 69.90 0.5K
14:56 69.91 70.00 69.91 70.00 5.8K
14:57 70.01 70.02 69.90 70.02 3.9K
14:58 70.02 70.02 69.90 70.01 4.0K
15:00 70.01 70.02 69.93 70.02 0.7K
15:01 69.95 69.95 69.90 69.90 1.7K
15:02 69.98 69.99 69.97 69.97 0.7K
15:03 69.97 69.97 69.97 69.97 0.1K
15:04 70.00 70.03 69.91 70.03 7.5K
15:05 70.10 70.10 70.03 70.03 4.2K
15:06 70.03 70.03 69.90 69.98 5.9K
15:07 69.98 70.04 69.98 70.04 0.8K
15:08 70.04 70.04 69.99 69.99 3.6K
15:09 70.00 70.20 70.00 70.20 11.8K
15:10 70.02 70.20 70.02 70.20 1.5K
15:11 70.23 70.23 70.05 70.05 0.8K
15:12 70.14 70.14 70.00 70.12 0.6K
15:13 70.05 70.21 70.05 70.16 1.4K
15:14 70.11 70.11 70.00 70.00 2.7K
15:15 70.00 70.00 69.93 69.93 2.5K
15:16 69.93 69.97 69.90 69.97 7.7K
15:17 69.91 70.00 69.91 69.91 2.3K
15:18 69.91 69.95 69.90 69.90 2.4K
15:19 69.95 69.95 69.90 69.90 0.6K
15:20 70.00 70.00 69.93 69.99 2.8K
15:21 69.94 69.98 69.90 69.90 2.7K
15:22 69.93 69.93 69.91 69.91 0.3K
15:23 69.92 69.92 69.90 69.92 4.9K
15:24 69.92 69.92 69.90 69.90 5.3K
15:25 69.90 69.91 69.90 69.91 1.2K
15:26 69.92 69.96 69.92 69.95 2.8K
15:27 69.95 70.02 69.95 70.00 2.9K
15:28 70.00 70.01 69.85 69.99 3.2K
15:29 70.00 70.09 69.98 69.98 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available