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 71.90 71.90 71.90 71.90 6.3K
09:15 72.49 73.00 72.49 72.97 40.0K
09:16 72.82 73.61 72.82 73.61 46.9K
09:17 73.40 73.66 73.40 73.62 29.8K
09:18 73.39 73.45 73.34 73.38 9.4K
09:19 73.30 73.30 73.20 73.20 7.2K
09:20 73.19 73.47 73.19 73.36 6.7K
09:21 73.52 73.63 73.40 73.63 8.2K
09:22 73.51 73.62 73.51 73.62 1.9K
09:23 73.54 73.80 73.52 73.52 7.9K
09:24 73.47 73.47 73.29 73.29 7.1K
09:25 73.00 73.00 72.65 72.65 3.2K
09:26 72.90 72.90 72.76 72.76 8.1K
09:27 72.76 72.87 72.60 72.87 2.2K
09:28 72.65 72.74 72.64 72.64 2.5K
09:29 72.64 72.88 72.64 72.88 2.5K
09:30 72.86 73.09 72.86 73.09 1.3K
09:31 73.09 73.09 72.80 72.80 3.3K
09:32 72.79 72.79 72.70 72.70 0.7K
09:33 72.61 72.77 72.57 72.77 1.1K
09:34 72.80 72.80 72.63 72.63 0.6K
09:35 72.79 72.79 72.56 72.56 1.5K
09:36 72.49 72.49 72.17 72.17 3.9K
09:37 72.24 72.35 72.24 72.29 3.8K
09:38 72.36 72.36 72.16 72.30 5.0K
09:39 72.35 72.35 72.35 72.35 2.0K
09:40 72.35 72.44 72.35 72.44 2.3K
09:41 72.43 72.43 72.19 72.39 5.4K
09:42 72.39 72.41 72.39 72.41 0.4K
09:43 72.52 72.64 72.52 72.64 0.8K
09:44 72.55 72.55 72.45 72.45 5.9K
09:45 72.41 72.41 72.30 72.30 1.0K
09:46 72.40 72.40 72.29 72.30 1.0K
09:47 72.30 72.41 72.30 72.41 0.4K
09:48 72.40 72.40 72.40 72.40 0.1K
09:49 72.32 72.32 72.15 72.15 1.4K
09:50 72.05 72.19 72.05 72.06 4.9K
09:51 72.06 72.16 72.00 72.16 4.7K
09:52 72.11 72.11 72.09 72.09 0.2K
09:53 72.00 72.14 72.00 72.14 7.0K
09:54 72.14 72.16 71.95 72.12 1.9K
09:55 72.17 72.17 72.17 72.17 0.2K
09:56 72.20 72.21 72.20 72.21 0.5K
09:57 72.07 72.20 72.07 72.20 0.5K
09:58 72.08 72.25 72.08 72.25 0.9K
09:59 72.23 72.29 72.23 72.29 0.3K
10:00 72.09 72.14 71.99 72.14 0.4K
10:01 72.01 72.01 72.01 72.01 0.7K
10:02 72.18 72.18 72.11 72.11 0.4K
10:04 72.17 72.17 72.17 72.17 1.0K
10:05 72.16 72.16 72.04 72.04 0.6K
10:06 72.06 72.06 71.99 72.02 13.5K
10:07 72.08 72.33 72.02 72.19 3.6K
10:08 72.31 72.31 72.31 72.31 0.1K
10:09 72.31 72.47 72.30 72.47 1.5K
10:10 72.40 72.40 72.21 72.21 1.5K
10:11 72.21 72.21 72.21 72.21 0.1K
10:12 72.31 72.39 72.30 72.39 0.2K
10:13 72.41 72.46 72.34 72.34 1.5K
10:14 72.21 72.34 72.21 72.34 0.6K
10:16 72.19 72.19 72.07 72.07 1.5K
10:17 72.07 72.07 72.07 72.07 0.2K
10:18 72.08 72.23 72.08 72.23 0.5K
10:19 72.20 72.20 72.08 72.08 0.0K
10:20 72.19 72.20 72.19 72.20 0.1K
10:21 72.19 72.28 72.19 72.28 2.1K
10:22 72.40 72.43 72.23 72.32 0.3K
10:23 72.32 72.32 72.30 72.30 0.4K
10:24 72.22 72.22 72.22 72.22 21.8K
10:25 72.20 72.20 72.08 72.15 0.1K
10:26 72.15 72.16 72.15 72.16 0.1K
10:27 72.16 72.26 72.09 72.26 1.6K
10:28 72.26 72.26 72.17 72.17 0.0K
10:29 72.25 72.25 72.25 72.25 0.2K
10:30 72.26 72.56 72.22 72.56 7.8K
10:31 72.37 72.59 72.37 72.55 6.3K
10:32 72.54 72.62 72.54 72.62 0.3K
10:33 72.65 72.90 72.65 72.67 3.6K
10:34 73.05 73.05 73.05 73.05 11.2K
10:35 73.05 73.05 72.69 72.69 5.4K
10:36 72.69 72.90 72.69 72.90 2.8K
10:37 72.88 72.98 72.88 72.97 4.5K
10:38 72.97 73.10 72.97 73.10 0.5K
10:39 73.05 73.30 73.05 73.10 7.6K
10:40 72.81 72.94 72.81 72.94 2.8K
10:41 72.99 73.04 72.98 73.04 0.7K
10:42 73.07 73.19 72.99 73.19 1.0K
10:43 73.09 73.23 73.09 73.10 2.8K
10:44 73.13 73.14 73.01 73.10 7.8K
10:45 73.02 73.03 73.02 73.02 0.1K
10:46 73.10 73.10 73.03 73.03 1.3K
10:47 73.10 73.14 73.02 73.14 3.6K
10:48 73.19 73.19 73.19 73.19 2.5K
10:49 73.28 73.32 73.11 73.25 32.5K
10:50 73.22 73.22 72.97 72.97 6.5K
10:51 72.89 72.95 72.86 72.86 2.1K
10:52 72.95 72.95 72.81 72.91 0.7K
10:53 72.81 72.81 72.66 72.66 3.0K
10:54 72.68 72.70 72.61 72.70 1.5K
10:55 72.67 72.67 72.56 72.58 0.5K
10:56 72.66 72.66 72.66 72.66 0.0K
10:57 72.66 72.72 72.66 72.66 0.7K
10:58 72.66 72.67 72.66 72.66 1.7K
10:59 72.63 72.65 72.63 72.65 1.0K
11:00 72.66 72.66 72.66 72.66 1.1K
11:01 72.79 72.79 72.68 72.70 7.3K
11:02 72.60 72.70 72.60 72.70 0.1K
11:03 72.73 72.73 72.65 72.65 0.1K
11:04 72.56 72.68 72.56 72.68 0.5K
11:05 72.51 72.61 72.50 72.50 1.6K
11:06 72.50 72.51 72.50 72.51 0.2K
11:07 72.53 72.53 72.28 72.33 2.0K
11:08 72.43 72.49 72.43 72.49 0.2K
11:09 72.48 72.51 72.48 72.50 0.2K
11:10 72.50 72.50 72.43 72.47 2.8K
11:11 72.42 72.43 72.42 72.42 0.6K
11:12 72.43 72.43 72.28 72.28 2.9K
11:13 72.40 72.40 72.38 72.38 2.4K
11:14 72.30 72.30 72.24 72.24 2.0K
11:15 72.30 72.31 72.30 72.31 1.3K
11:16 72.22 72.22 72.05 72.08 3.1K
11:17 72.17 72.17 72.10 72.10 3.9K
11:20 72.10 72.36 72.10 72.36 4.0K
11:21 72.20 72.20 72.20 72.20 0.0K
11:22 72.33 72.33 72.21 72.21 0.3K
11:24 72.33 72.33 72.33 72.33 0.9K
11:25 72.24 72.24 72.20 72.20 2.0K
11:26 72.22 72.28 72.22 72.28 0.0K
11:27 72.31 72.31 72.31 72.31 0.1K
11:28 72.30 72.32 72.30 72.32 0.3K
11:29 72.32 72.32 72.23 72.31 0.9K
11:30 72.30 72.39 72.30 72.39 7.3K
11:31 72.41 72.43 72.41 72.43 0.6K
11:32 72.45 72.51 72.45 72.51 0.8K
11:33 72.51 72.51 72.51 72.51 0.0K
11:34 72.39 72.39 72.38 72.38 4.4K
11:35 72.25 72.37 72.25 72.25 0.3K
11:36 72.37 72.47 72.37 72.44 2.1K
11:37 72.43 72.43 72.43 72.43 0.3K
11:38 72.42 72.42 72.29 72.29 0.3K
11:39 72.43 72.43 72.43 72.43 0.2K
11:40 72.34 72.41 72.34 72.35 0.1K
11:41 72.31 72.31 72.26 72.26 2.0K
11:42 72.27 72.34 72.22 72.33 3.2K
11:43 72.33 72.33 72.33 72.33 0.0K
11:44 72.32 72.32 72.32 72.32 0.0K
11:45 72.22 72.22 72.22 72.22 0.7K
11:46 72.21 72.21 72.03 72.19 3.0K
11:47 72.20 72.20 72.20 72.20 0.5K
11:48 72.12 72.20 72.09 72.20 0.2K
11:49 72.25 72.25 72.25 72.25 6.6K
11:50 72.29 72.29 72.28 72.28 0.0K
11:51 72.26 72.26 72.25 72.25 0.4K
11:52 72.27 72.39 72.27 72.39 0.2K
11:53 72.39 72.39 72.39 72.39 0.0K
11:54 72.37 72.37 72.26 72.26 0.1K
11:55 72.26 72.26 72.26 72.26 0.0K
11:56 72.29 72.29 72.26 72.26 0.2K
11:57 72.31 72.31 72.31 72.31 0.0K
11:58 72.35 72.35 72.34 72.34 0.2K
11:59 72.34 72.34 72.34 72.34 0.1K
12:00 72.34 72.34 72.34 72.34 0.4K
12:01 72.23 72.35 72.23 72.23 0.2K
12:02 72.36 72.36 72.36 72.36 0.1K
12:03 72.22 72.22 72.22 72.22 0.1K
12:04 72.22 72.23 72.22 72.23 0.7K
12:05 72.23 72.23 72.23 72.23 0.1K
12:06 72.34 72.34 72.20 72.21 6.3K
12:07 72.06 72.06 72.06 72.06 0.0K
12:08 72.17 72.17 72.06 72.06 0.5K
12:09 72.07 72.07 72.06 72.07 0.1K
12:10 72.17 72.17 72.17 72.17 0.0K
12:11 72.15 72.15 72.15 72.15 0.3K
12:12 72.07 72.07 72.07 72.07 0.0K
12:13 72.15 72.15 72.15 72.15 0.1K
12:14 72.11 72.11 72.07 72.07 0.9K
12:15 72.07 72.07 72.00 72.00 8.1K
12:16 71.99 71.99 71.66 71.66 11.8K
12:17 71.69 71.83 71.69 71.83 0.1K
12:18 71.80 71.80 71.80 71.80 0.2K
12:19 71.80 71.80 71.77 71.77 0.4K
12:20 71.64 71.72 71.61 71.61 6.1K
12:21 71.61 71.72 71.61 71.72 0.7K
12:22 71.72 71.72 71.69 71.69 0.1K
12:23 71.79 71.85 71.79 71.85 0.3K
12:24 71.75 71.75 71.75 71.75 0.7K
12:25 71.75 71.75 71.75 71.75 0.0K
12:26 71.64 71.64 71.60 71.60 1.3K
12:27 71.65 71.77 71.65 71.76 0.2K
12:28 71.76 71.76 71.60 71.60 0.7K
12:29 71.71 71.71 71.60 71.60 1.3K
12:30 71.69 71.69 71.69 71.69 0.1K
12:31 71.58 71.58 71.58 71.58 0.0K
12:32 71.58 71.58 71.50 71.50 2.1K
12:33 71.55 71.60 71.55 71.60 0.3K
12:34 71.56 71.56 71.54 71.54 2.4K
12:35 71.54 71.55 71.51 71.55 3.4K
12:36 71.53 71.53 71.53 71.53 0.0K
12:37 71.66 71.79 71.56 71.79 3.5K
12:38 71.78 71.78 71.74 71.74 0.5K
12:39 71.62 71.62 71.62 71.62 0.1K
12:40 71.71 71.75 71.71 71.75 1.8K
12:41 71.76 71.76 71.51 71.51 2.3K
12:42 71.66 71.66 71.56 71.56 1.4K
12:43 71.56 71.69 71.56 71.56 0.5K
12:45 71.45 71.54 71.45 71.50 2.2K
12:46 71.50 71.51 71.41 71.41 0.1K
12:47 71.53 71.62 71.53 71.62 0.1K
12:48 71.61 71.61 71.61 71.61 0.0K
12:49 71.48 71.48 71.48 71.48 1.2K
12:50 71.44 71.44 71.30 71.38 3.7K
12:51 71.38 71.38 71.25 71.25 0.4K
12:52 71.21 71.21 71.21 71.21 0.1K
12:53 71.26 71.56 71.26 71.56 20.5K
12:54 71.57 71.73 71.57 71.63 0.7K
12:55 71.71 71.71 71.61 71.61 0.1K
12:56 71.70 71.70 71.60 71.60 0.8K
12:57 71.58 71.58 71.58 71.58 0.1K
12:58 71.55 71.61 71.55 71.61 1.0K
13:00 71.54 71.61 71.50 71.52 0.9K
13:01 71.42 71.50 71.42 71.50 0.1K
13:02 71.47 71.47 71.47 71.47 1.0K
13:03 71.47 71.47 71.40 71.40 0.6K
13:05 71.36 71.36 71.36 71.36 0.3K
13:06 71.37 71.37 71.37 71.37 0.0K
13:07 71.35 71.35 71.35 71.35 0.0K
13:08 71.35 71.35 71.35 71.35 0.0K
13:09 71.35 71.35 71.16 71.29 0.7K
13:10 71.19 71.19 71.11 71.11 1.2K
13:11 71.21 71.21 71.10 71.10 0.3K
13:12 71.21 71.23 71.21 71.22 0.3K
13:13 71.08 71.11 71.08 71.11 0.4K
13:14 71.12 71.12 71.12 71.12 0.2K
13:15 71.11 71.11 71.01 71.01 1.7K
13:16 71.12 71.19 71.12 71.19 0.4K
13:17 71.18 71.18 71.17 71.17 0.2K
13:18 71.18 71.18 71.03 71.13 0.8K
13:19 71.16 71.16 71.08 71.15 0.2K
13:20 71.15 71.15 71.06 71.06 1.0K
13:21 71.03 71.10 71.03 71.10 0.3K
13:22 71.13 71.20 71.11 71.11 1.4K
13:23 71.09 71.11 71.09 71.11 0.5K
13:24 71.11 71.19 71.11 71.19 0.1K
13:25 71.19 71.26 71.15 71.15 0.8K
13:26 71.15 71.22 71.15 71.22 1.2K
13:28 71.22 71.22 71.22 71.22 0.0K
13:29 71.21 71.21 71.14 71.14 2.0K
13:30 71.19 71.19 71.06 71.06 1.1K
13:31 71.17 71.18 71.17 71.17 0.8K
13:33 71.19 71.24 71.18 71.18 1.3K
13:34 71.15 71.30 71.15 71.30 2.5K
13:35 71.37 71.37 71.30 71.30 1.5K
13:36 71.34 71.37 71.34 71.37 0.2K
13:38 71.31 71.31 71.09 71.09 1.5K
13:39 71.09 71.19 71.09 71.19 0.3K
13:40 71.18 71.18 71.18 71.18 0.4K
13:41 71.09 71.15 71.09 71.15 0.8K
13:43 71.20 71.20 71.20 71.20 0.2K
13:44 71.10 71.10 71.10 71.10 0.5K
13:45 71.10 71.18 71.10 71.18 2.3K
13:46 71.17 71.22 71.17 71.22 2.2K
13:47 71.22 71.23 71.22 71.23 1.0K
13:48 71.17 71.23 71.17 71.23 1.7K
13:49 71.23 71.23 71.20 71.20 0.1K
13:50 71.22 71.22 71.22 71.22 0.7K
13:51 71.21 71.21 71.20 71.21 0.5K
13:52 71.10 71.10 71.10 71.10 1.9K
13:53 71.10 71.11 71.10 71.11 2.9K
13:54 71.10 71.10 71.10 71.10 0.1K
13:55 71.21 71.21 71.17 71.17 0.6K
13:57 71.21 71.24 71.21 71.24 0.1K
13:58 71.21 71.21 71.19 71.19 6.3K
13:59 71.19 71.19 71.19 71.19 0.0K
14:00 71.18 71.18 71.11 71.11 0.1K
14:01 71.10 71.23 71.10 71.23 9.2K
14:02 71.34 71.34 71.34 71.34 0.2K
14:04 71.27 71.42 71.27 71.42 0.8K
14:05 71.35 71.35 71.35 71.35 2.2K
14:06 71.12 71.23 71.12 71.15 1.0K
14:07 71.26 71.26 71.26 71.26 0.2K
14:08 71.20 71.28 71.20 71.28 0.3K
14:09 71.20 71.31 71.20 71.31 1.3K
14:10 71.30 71.30 71.20 71.20 0.2K
14:11 71.47 71.47 71.47 71.47 1.4K
14:12 71.52 71.52 71.50 71.52 2.6K
14:13 71.60 71.64 71.60 71.64 0.1K
14:14 71.68 71.68 71.68 71.68 0.1K
14:15 71.64 71.64 71.64 71.64 0.0K
14:16 71.63 71.63 71.53 71.53 0.0K
14:17 71.63 71.76 71.63 71.70 0.6K
14:18 71.70 71.74 71.70 71.74 0.1K
14:19 71.61 71.78 71.61 71.78 0.8K
14:20 71.78 71.78 71.76 71.76 0.1K
14:21 71.79 71.79 71.62 71.62 0.2K
14:22 71.62 71.62 71.62 71.62 0.1K
14:23 71.71 71.71 71.63 71.63 1.0K
14:24 71.47 71.76 71.47 71.76 0.7K
14:25 71.75 71.94 71.75 71.94 0.9K
14:26 71.84 71.84 71.84 71.84 0.0K
14:27 71.89 71.89 71.80 71.80 0.3K
14:28 71.87 71.87 71.87 71.87 0.2K
14:29 71.87 71.96 71.87 71.96 0.3K
14:30 71.99 72.00 71.96 71.96 1.0K
14:31 71.99 71.99 71.88 71.88 0.6K
14:32 71.88 71.95 71.87 71.91 1.6K
14:33 71.70 71.71 71.70 71.71 0.1K
14:34 71.72 71.79 71.58 71.58 0.2K
14:35 71.60 71.68 71.53 71.68 1.0K
14:36 71.68 71.68 71.68 71.68 0.0K
14:37 71.69 71.79 71.69 71.75 0.6K
14:38 71.80 71.83 71.70 71.83 0.9K
14:39 71.83 71.83 71.79 71.83 0.4K
14:40 71.79 71.80 71.70 71.80 2.0K
14:41 71.87 71.92 71.82 71.92 0.4K
14:42 71.87 71.92 71.72 71.92 1.5K
14:43 71.83 71.91 71.83 71.91 0.1K
14:44 71.95 71.95 71.95 71.95 0.7K
14:45 71.97 72.08 71.97 72.08 5.2K
14:46 72.19 72.19 72.10 72.10 5.0K
14:47 72.08 72.08 72.01 72.01 0.1K
14:48 72.11 72.11 72.11 72.11 3.0K
14:49 72.10 72.10 71.90 71.90 3.3K
14:50 71.93 71.97 71.93 71.97 0.2K
14:51 71.94 71.94 71.94 71.94 1.0K
14:52 71.94 71.94 71.90 71.90 0.1K
14:54 71.90 71.90 71.90 71.90 0.2K
14:55 71.90 71.97 71.90 71.90 0.7K
14:56 71.90 71.95 71.90 71.95 0.0K
14:57 71.85 71.85 71.81 71.81 6.2K
14:58 71.81 71.82 71.81 71.82 0.5K
14:59 71.81 71.81 71.80 71.80 3.4K
15:00 71.80 71.80 71.70 71.79 1.2K
15:01 71.79 71.79 71.75 71.75 0.9K
15:02 71.75 71.79 71.75 71.75 1.1K
15:04 71.66 71.66 71.66 71.66 1.2K
15:05 71.74 71.74 71.73 71.73 0.1K
15:06 71.66 71.66 71.66 71.66 1.8K
15:07 71.60 71.60 71.60 71.60 0.6K
15:08 71.51 71.53 71.51 71.53 0.3K
15:09 71.50 71.73 71.50 71.73 18.0K
15:10 71.61 71.70 71.61 71.61 1.9K
15:11 71.59 71.68 71.59 71.68 1.3K
15:12 71.65 71.65 71.61 71.63 0.5K
15:13 71.69 71.69 71.69 71.69 0.7K
15:14 72.14 72.14 71.69 71.69 12.1K
15:15 71.63 71.63 71.50 71.50 4.9K
15:16 71.50 71.87 71.50 71.87 9.8K
15:17 71.61 71.79 71.61 71.75 10.9K
15:18 71.75 71.75 71.57 71.68 1.5K
15:19 71.63 71.63 71.50 71.50 6.0K
15:20 71.63 71.68 71.51 71.52 10.4K
15:21 71.50 71.56 71.50 71.56 1.0K
15:23 71.51 71.57 71.51 71.57 2.2K
15:24 71.70 71.70 71.50 71.50 2.3K
15:25 71.58 71.65 71.57 71.65 5.4K
15:26 71.66 71.70 71.65 71.66 2.3K
15:27 71.66 71.66 71.50 71.50 8.1K
15:28 71.50 71.55 71.50 71.55 5.8K
15:29 71.50 71.65 71.50 71.65 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available