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 70.29 70.29 70.29 70.29 3.2K
09:15 70.39 70.56 70.22 70.22 5.9K
09:16 70.52 70.52 69.32 69.32 11.3K
09:17 69.31 69.65 69.31 69.55 12.7K
09:18 69.89 69.89 69.56 69.81 3.3K
09:19 69.98 69.99 69.70 69.87 5.9K
09:20 69.87 69.98 69.83 69.98 3.4K
09:21 70.16 70.27 70.14 70.27 4.8K
09:22 70.27 70.48 69.95 70.48 7.4K
09:23 70.46 70.80 70.46 70.80 9.5K
09:24 70.66 71.00 70.60 70.95 4.9K
09:25 70.83 70.92 70.83 70.92 2.0K
09:26 70.72 70.79 70.51 70.63 17.9K
09:27 70.76 70.76 70.50 70.50 2.8K
09:28 70.43 70.52 70.25 70.25 0.5K
09:29 70.30 70.30 69.95 69.96 9.6K
09:30 69.72 69.96 69.70 69.96 2.9K
09:31 69.92 70.05 69.68 69.80 9.8K
09:32 69.85 70.07 69.73 70.07 1.8K
09:33 69.95 70.34 69.92 70.34 1.6K
09:34 70.49 70.49 70.26 70.26 0.8K
09:35 70.00 70.00 69.95 70.00 1.9K
09:36 70.00 70.19 70.00 70.19 2.4K
09:37 70.09 70.26 70.09 70.23 0.2K
09:38 70.09 70.23 70.04 70.14 1.9K
09:39 70.14 70.14 70.10 70.10 1.1K
09:40 69.96 70.28 69.96 70.28 2.0K
09:41 70.28 70.28 70.00 70.00 6.6K
09:42 70.00 70.00 69.91 69.91 0.0K
09:43 69.97 70.00 69.91 70.00 8.5K
09:44 69.98 69.99 69.78 69.95 16.1K
09:45 70.14 70.20 70.14 70.15 1.3K
09:46 70.15 70.69 70.15 70.51 11.2K
09:47 70.48 70.53 70.32 70.52 1.4K
09:48 70.68 70.68 70.31 70.31 4.2K
09:49 70.44 70.67 70.44 70.51 3.7K
09:50 70.67 70.95 70.67 70.95 19.9K
09:51 70.92 70.92 70.76 70.80 1.4K
09:52 70.80 70.80 70.70 70.71 0.4K
09:53 70.80 70.80 70.79 70.80 0.9K
09:54 70.79 70.87 70.70 70.71 8.0K
09:55 70.83 70.83 70.64 70.69 0.7K
09:56 70.69 70.69 70.60 70.60 0.0K
09:57 70.62 70.62 70.48 70.59 0.3K
09:58 70.57 70.59 70.44 70.47 2.6K
09:59 70.49 71.09 70.49 71.09 19.0K
10:00 71.19 71.21 71.02 71.02 31.9K
10:01 71.05 71.05 70.87 70.90 1.3K
10:02 70.90 70.90 70.65 70.88 2.0K
10:03 70.87 70.89 70.80 70.80 1.4K
10:04 70.85 70.90 70.80 70.90 1.1K
10:05 70.97 71.10 70.80 70.92 3.1K
10:06 70.92 70.92 70.84 70.88 1.8K
10:07 70.84 70.85 70.76 70.76 0.3K
10:08 70.85 71.02 70.85 70.90 1.5K
10:09 70.90 70.98 70.82 70.98 0.2K
10:10 70.97 70.97 70.85 70.89 0.8K
10:11 70.92 70.94 70.75 70.75 4.1K
10:12 70.86 70.98 70.79 70.98 3.1K
10:13 70.98 70.98 70.96 70.96 0.1K
10:14 70.99 70.99 70.78 70.81 2.0K
10:15 71.00 71.28 70.85 71.18 1.9K
10:16 71.31 71.40 71.21 71.37 13.9K
10:17 71.37 71.37 71.12 71.12 4.1K
10:18 71.16 71.19 71.12 71.19 5.4K
10:19 71.19 71.29 71.17 71.17 2.0K
10:20 71.16 71.22 71.16 71.17 0.6K
10:21 71.06 71.40 71.06 71.40 4.5K
10:22 71.27 71.37 71.27 71.27 11.6K
10:23 71.30 71.45 71.27 71.45 4.6K
10:24 71.45 71.45 71.27 71.30 15.5K
10:25 71.30 71.39 71.26 71.28 1.5K
10:26 71.40 71.41 71.40 71.40 0.5K
10:27 71.26 71.45 71.26 71.37 18.0K
10:28 71.37 71.50 71.37 71.49 2.6K
10:29 71.53 71.71 71.41 71.57 7.1K
10:30 71.54 71.57 71.48 71.49 1.4K
10:31 71.49 71.49 71.33 71.33 1.5K
10:32 71.43 71.43 71.42 71.43 0.3K
10:33 71.31 71.48 71.31 71.48 0.8K
10:34 71.46 71.46 71.33 71.33 0.2K
10:35 71.45 71.55 71.45 71.46 4.2K
10:36 71.48 71.56 71.44 71.56 0.8K
10:37 71.56 71.72 71.54 71.63 12.2K
10:38 71.63 71.63 71.50 71.50 0.8K
10:39 71.42 71.59 71.42 71.49 2.7K
10:40 71.58 71.72 71.51 71.72 7.5K
10:41 71.64 71.72 71.64 71.71 1.8K
10:42 71.72 71.74 71.72 71.74 2.0K
10:43 71.74 71.84 71.72 71.84 1.3K
10:44 71.85 71.90 71.85 71.90 4.0K
10:45 72.00 72.10 71.68 72.10 28.5K
10:46 72.25 72.61 72.16 72.61 65.9K
10:47 72.53 72.67 72.49 72.50 15.0K
10:48 72.41 72.49 72.30 72.39 5.0K
10:49 72.45 72.45 72.32 72.34 3.0K
10:50 72.35 72.35 72.13 72.13 6.5K
10:51 72.25 72.25 71.62 71.62 31.2K
10:52 71.64 72.08 71.56 72.05 8.9K
10:53 72.14 72.14 71.72 71.77 4.2K
10:54 71.83 71.84 71.67 71.72 3.3K
10:55 71.59 71.71 71.55 71.55 1.7K
10:56 71.64 71.65 71.41 71.41 6.7K
10:57 71.54 71.54 71.42 71.42 0.4K
10:58 71.53 71.53 71.52 71.52 0.2K
10:59 71.50 71.56 71.50 71.56 1.1K
11:00 71.53 71.61 71.52 71.52 0.1K
11:01 71.57 71.57 71.45 71.46 1.4K
11:02 71.45 71.65 71.45 71.65 7.7K
11:03 71.64 71.65 71.53 71.65 0.4K
11:04 71.64 71.64 71.64 71.64 0.3K
11:05 71.54 71.62 71.37 71.49 5.5K
11:06 71.51 71.51 71.37 71.47 1.1K
11:07 71.37 71.46 71.37 71.46 1.2K
11:08 71.38 71.50 71.38 71.50 3.0K
11:09 71.53 71.53 71.42 71.42 2.2K
11:10 71.42 71.49 71.42 71.43 0.3K
11:11 71.50 71.50 71.45 71.45 0.1K
11:12 71.43 71.51 71.43 71.51 0.1K
11:13 71.42 71.51 71.40 71.40 1.2K
11:14 71.40 71.40 71.31 71.40 5.5K
11:15 71.40 71.40 71.07 71.13 12.3K
11:16 71.10 71.10 71.09 71.09 0.3K
11:17 71.08 71.19 71.06 71.06 16.7K
11:18 71.11 71.12 71.00 71.00 4.8K
11:19 70.81 70.97 70.81 70.92 2.5K
11:20 70.97 70.97 70.61 70.78 14.9K
11:21 70.68 70.75 70.66 70.75 3.9K
11:22 70.80 70.81 70.71 70.80 3.7K
11:23 70.75 70.75 70.73 70.74 5.2K
11:24 70.64 70.73 70.64 70.73 1.4K
11:25 70.65 70.73 70.65 70.65 0.6K
11:26 70.65 70.73 70.64 70.72 12.0K
11:27 70.73 70.73 70.61 70.61 5.8K
11:28 70.62 70.64 70.47 70.55 2.4K
11:29 70.47 70.58 70.47 70.58 0.7K
11:30 70.49 70.56 70.47 70.56 2.6K
11:31 70.57 70.58 70.35 70.41 25.0K
11:32 70.43 70.54 70.33 70.54 6.2K
11:33 70.51 70.77 70.51 70.77 12.0K
11:34 70.85 71.50 70.85 71.49 24.2K
11:35 71.29 71.40 71.29 71.40 5.9K
11:36 71.40 71.49 71.32 71.49 2.9K
11:37 71.31 71.55 71.31 71.55 6.9K
11:38 71.49 71.55 71.44 71.44 9.4K
11:39 71.46 71.49 71.42 71.42 1.5K
11:40 71.44 71.44 71.23 71.23 17.4K
11:41 71.20 71.20 71.19 71.19 5.4K
11:42 71.21 71.31 71.21 71.31 0.0K
11:43 71.43 71.43 71.40 71.40 2.5K
11:44 71.50 71.72 71.42 71.72 10.4K
11:45 71.85 71.88 71.65 71.65 7.7K
11:46 71.78 71.78 71.78 71.78 2.0K
11:47 71.75 71.78 71.75 71.78 0.1K
11:48 71.82 71.82 71.81 71.81 5.5K
11:49 71.94 71.94 71.91 71.94 4.9K
11:50 72.04 72.04 71.91 72.04 8.3K
11:51 72.03 72.03 71.87 71.88 0.3K
11:52 72.20 72.20 71.92 72.03 5.6K
11:53 71.92 71.92 71.81 71.81 11.2K
11:54 71.93 71.93 71.84 71.84 0.2K
11:55 71.84 71.92 71.82 71.82 0.6K
11:56 71.82 71.82 71.66 71.66 4.0K
11:57 71.66 71.68 71.56 71.68 0.8K
11:58 71.73 71.73 71.64 71.64 9.9K
11:59 71.36 71.36 71.19 71.21 14.6K
12:00 71.00 71.18 71.00 71.18 8.2K
12:01 71.34 71.40 71.21 71.40 2.1K
12:02 71.30 71.30 71.17 71.17 3.6K
12:03 71.14 71.29 71.14 71.29 0.5K
12:04 71.26 71.26 71.14 71.21 0.2K
12:05 71.09 71.15 71.09 71.15 0.1K
12:06 71.16 71.16 71.16 71.16 0.0K
12:07 71.11 71.11 71.09 71.11 0.8K
12:08 71.02 71.02 70.88 70.88 4.1K
12:09 70.98 71.11 70.98 71.11 0.1K
12:11 70.98 71.09 70.98 71.09 0.6K
12:12 70.99 71.00 70.99 71.00 0.0K
12:13 71.09 71.09 70.98 70.98 1.6K
12:14 71.09 71.09 71.00 71.00 0.2K
12:15 70.99 71.16 70.90 71.00 7.2K
12:16 70.96 70.96 70.80 70.90 1.1K
12:17 70.92 70.92 70.79 70.79 8.0K
12:18 70.79 70.90 70.67 70.90 1.1K
12:19 70.66 71.09 70.66 71.09 13.4K
12:20 71.08 71.08 71.05 71.05 0.4K
12:21 71.05 71.05 71.05 71.05 0.1K
12:22 71.05 71.08 71.05 71.08 0.5K
12:23 70.97 70.97 70.97 70.97 0.0K
12:24 70.96 71.07 70.96 70.96 0.4K
12:25 71.04 71.07 71.04 71.07 0.1K
12:26 71.08 71.08 71.07 71.07 0.3K
12:27 71.07 71.07 71.07 71.07 2.0K
12:29 71.06 71.06 70.98 70.98 0.0K
12:30 70.91 70.91 70.91 70.91 0.9K
12:31 70.81 70.81 70.66 70.66 2.6K
12:32 70.69 70.74 70.60 70.60 5.1K
12:34 70.55 70.55 70.51 70.52 1.4K
12:36 70.52 70.52 70.50 70.50 4.0K
12:37 70.60 70.60 70.56 70.56 1.8K
12:38 70.69 70.69 70.69 70.69 0.2K
12:40 70.69 70.85 70.69 70.83 0.1K
12:41 70.70 70.82 70.69 70.69 0.9K
12:42 70.69 70.69 70.69 70.69 0.0K
12:43 70.61 70.61 70.60 70.60 2.0K
12:44 70.59 70.71 70.59 70.65 3.1K
12:45 70.78 70.78 70.78 70.78 1.6K
12:46 71.15 71.15 71.00 71.11 10.8K
12:47 70.99 71.05 70.93 70.93 0.6K
12:48 70.88 70.88 70.88 70.88 1.2K
12:49 70.76 70.92 70.76 70.88 4.5K
12:50 70.95 70.95 70.95 70.95 0.0K
12:51 70.77 70.87 70.75 70.75 0.6K
12:52 70.77 70.88 70.77 70.88 0.2K
12:53 70.90 70.90 70.90 70.90 0.0K
12:54 70.81 70.95 70.79 70.92 3.3K
12:55 70.94 70.94 70.94 70.94 0.5K
12:56 70.88 71.00 70.88 70.95 1.4K
12:57 70.84 70.84 70.84 70.84 0.3K
12:58 70.92 70.92 70.80 70.80 0.1K
12:59 70.81 70.81 70.79 70.79 0.3K
13:00 70.90 70.93 70.90 70.93 0.6K
13:02 70.80 71.10 70.80 71.10 5.0K
13:03 71.16 71.39 71.16 71.35 8.2K
13:04 71.25 71.36 71.10 71.10 4.0K
13:05 71.32 71.32 71.23 71.23 0.1K
13:06 71.22 71.22 71.10 71.10 2.2K
13:07 71.10 71.10 71.10 71.10 0.0K
13:08 71.18 71.18 71.18 71.18 5.1K
13:09 71.35 71.35 71.21 71.21 1.6K
13:10 71.35 71.35 71.22 71.29 0.3K
13:11 71.30 71.34 71.18 71.18 0.8K
13:12 71.21 71.30 71.21 71.30 0.3K
13:13 71.34 71.47 71.34 71.47 0.8K
13:14 71.47 71.47 71.34 71.34 0.3K
13:15 71.32 71.32 71.21 71.28 0.9K
13:16 71.22 71.41 71.22 71.41 1.4K
13:17 71.41 71.47 71.41 71.47 0.1K
13:18 71.47 71.52 71.18 71.47 10.4K
13:19 71.57 71.64 71.57 71.64 2.9K
13:20 71.64 71.70 71.63 71.70 12.2K
13:21 71.73 71.77 71.72 71.72 0.4K
13:22 71.76 71.76 71.70 71.75 0.1K
13:23 71.67 71.79 71.67 71.79 2.4K
13:24 71.78 72.10 71.78 72.10 13.3K
13:25 72.20 72.24 72.01 72.01 1.4K
13:26 71.92 72.04 71.92 72.00 2.5K
13:27 71.94 72.04 71.94 72.04 0.6K
13:28 72.10 72.15 72.09 72.15 1.1K
13:29 72.20 72.44 72.20 72.44 2.9K
13:30 72.50 72.60 72.45 72.45 5.6K
13:31 72.59 72.59 72.59 72.59 0.8K
13:32 72.59 72.59 72.45 72.51 1.1K
13:33 72.51 72.51 72.44 72.51 0.8K
13:34 72.35 72.37 72.35 72.37 1.1K
13:35 72.37 72.47 72.37 72.47 1.1K
13:36 72.47 72.47 72.35 72.35 0.2K
13:37 72.47 72.51 72.34 72.34 5.3K
13:38 72.30 72.30 72.27 72.28 2.4K
13:39 72.28 72.50 72.27 72.47 11.9K
13:40 72.46 72.46 72.36 72.36 0.6K
13:41 72.36 72.36 72.36 72.36 0.8K
13:42 72.20 72.47 72.20 72.47 4.7K
13:43 72.45 72.45 72.32 72.34 1.7K
13:44 72.20 72.40 72.20 72.40 2.0K
13:45 72.29 72.29 72.21 72.21 0.5K
13:46 72.33 72.33 71.90 72.15 4.5K
13:47 72.01 72.15 72.01 72.15 0.8K
13:48 71.99 71.99 71.98 71.98 0.2K
13:50 72.00 72.39 72.00 72.39 5.2K
13:51 72.38 72.38 72.31 72.31 0.8K
13:52 72.32 72.40 72.30 72.40 12.9K
13:53 72.40 72.44 72.39 72.44 8.4K
13:54 72.44 72.44 72.44 72.44 0.0K
13:55 72.31 72.33 72.25 72.25 0.7K
13:56 72.22 72.24 72.22 72.24 1.1K
13:57 72.25 72.37 72.23 72.23 1.7K
13:59 72.20 72.23 71.97 71.99 4.6K
14:00 71.99 71.99 71.99 71.99 0.1K
14:01 72.00 72.00 71.99 72.00 3.6K
14:02 72.18 72.23 72.16 72.16 0.1K
14:03 72.14 72.26 72.14 72.26 1.1K
14:04 72.33 72.33 72.10 72.10 1.2K
14:05 72.12 72.12 72.11 72.11 0.2K
14:06 72.20 72.26 72.20 72.26 0.6K
14:07 72.30 72.30 72.28 72.28 4.7K
14:08 72.26 72.26 72.25 72.25 6.2K
14:09 72.23 72.23 71.85 71.85 11.4K
14:10 71.99 71.99 71.62 71.69 2.9K
14:11 71.69 71.83 71.69 71.83 0.0K
14:12 71.77 71.77 71.72 71.72 0.2K
14:13 71.72 71.75 71.64 71.64 0.4K
14:14 71.67 71.79 71.67 71.79 0.4K
14:15 71.82 71.82 71.82 71.82 0.1K
14:16 71.77 71.77 71.68 71.68 0.8K
14:17 71.98 71.98 71.96 71.96 10.9K
14:18 71.87 72.01 71.87 71.93 0.7K
14:19 71.93 72.10 71.93 72.10 1.3K
14:20 72.09 72.09 72.09 72.09 0.0K
14:21 72.12 72.12 71.95 71.95 1.5K
14:22 71.94 71.94 71.93 71.93 1.0K
14:23 71.93 72.09 71.93 72.09 1.0K
14:24 72.04 72.04 72.04 72.04 0.0K
14:25 71.96 71.96 71.96 71.96 0.4K
14:26 72.05 72.07 72.01 72.07 12.0K
14:27 72.10 72.10 72.06 72.06 0.9K
14:28 72.15 72.15 72.06 72.06 0.2K
14:29 72.18 72.18 72.06 72.15 0.3K
14:30 72.16 72.17 72.06 72.06 0.1K
14:31 72.01 72.01 72.01 72.01 0.7K
14:32 72.05 72.05 71.93 71.93 8.9K
14:33 71.90 71.90 71.90 71.90 0.1K
14:34 72.04 72.04 72.02 72.02 2.4K
14:35 72.10 72.10 72.01 72.02 0.4K
14:36 72.03 72.10 71.80 71.81 9.5K
14:37 71.90 71.90 71.81 71.81 3.0K
14:38 71.85 71.90 71.85 71.85 0.6K
14:39 71.85 71.90 71.85 71.90 0.0K
14:40 71.92 71.92 71.85 71.85 0.5K
14:41 71.92 71.95 71.85 71.95 9.0K
14:42 71.85 71.95 71.85 71.95 0.6K
14:43 71.85 71.92 71.85 71.92 1.1K
14:44 71.94 71.97 71.92 71.92 3.3K
14:45 71.86 71.87 71.85 71.85 0.8K
14:46 71.86 71.86 71.84 71.84 2.3K
14:47 71.72 72.03 71.72 71.88 9.8K
14:49 71.91 72.02 71.91 71.91 0.4K
14:50 71.97 72.00 71.91 72.00 0.6K
14:51 71.91 71.99 71.90 71.99 0.7K
14:52 72.11 72.15 72.07 72.07 14.2K
14:53 72.20 72.26 72.11 72.11 1.1K
14:54 72.12 72.12 72.12 72.12 0.4K
14:55 72.12 72.12 72.07 72.07 1.1K
14:56 72.07 72.07 72.07 72.07 1.5K
14:57 72.07 72.15 72.07 72.15 0.8K
14:58 72.07 72.07 72.07 72.07 4.3K
14:59 72.10 72.15 72.07 72.13 4.8K
15:00 72.10 72.10 71.95 71.95 2.9K
15:01 72.02 72.02 71.90 71.96 1.5K
15:02 71.91 71.91 71.65 71.65 10.1K
15:03 71.79 71.79 71.66 71.74 0.3K
15:04 71.70 71.70 71.70 71.70 0.5K
15:05 71.75 71.77 71.71 71.71 0.5K
15:06 71.86 71.86 71.77 71.77 1.0K
15:07 71.77 71.78 71.77 71.78 0.2K
15:08 71.99 71.99 71.99 71.99 7.5K
15:09 72.00 72.00 71.99 71.99 1.6K
15:10 72.01 72.01 71.99 71.99 0.6K
15:11 71.99 72.03 71.99 72.00 1.4K
15:12 71.99 72.03 71.99 71.99 1.4K
15:13 72.00 72.00 71.69 71.69 32.5K
15:14 71.77 71.94 71.77 71.87 11.1K
15:15 71.86 72.06 71.84 72.06 1.3K
15:16 72.05 72.05 71.97 71.98 1.1K
15:17 72.06 72.06 71.99 71.99 4.7K
15:18 71.99 71.99 71.99 71.99 1.5K
15:19 71.92 72.79 71.79 72.49 24.8K
15:20 72.28 72.45 72.13 72.13 5.4K
15:21 71.97 72.00 71.67 72.00 3.7K
15:22 71.93 72.01 71.93 72.01 2.0K
15:23 72.00 72.00 71.92 71.92 0.9K
15:24 71.91 72.00 71.91 72.00 1.0K
15:25 71.98 72.00 71.94 71.94 0.7K
15:26 71.90 71.90 71.76 71.90 1.4K
15:27 71.90 71.90 71.20 71.70 19.4K
15:28 71.60 71.60 71.39 71.39 3.0K
15:29 71.39 71.90 71.02 71.90 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available