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 71.65 71.65 71.65 71.65 1.1K
09:15 71.95 71.95 71.87 71.95 1.3K
09:16 72.01 72.20 71.94 72.00 2.7K
09:17 72.07 72.55 71.76 72.55 14.7K
09:18 72.55 72.74 72.55 72.70 3.2K
09:19 72.73 72.95 72.49 72.49 1.6K
09:20 72.38 72.54 72.38 72.54 1.3K
09:21 72.87 72.90 72.51 72.59 0.9K
09:22 72.63 72.85 72.63 72.76 2.8K
09:23 72.70 72.70 72.45 72.45 0.3K
09:24 72.33 72.43 72.25 72.25 3.1K
09:25 72.13 72.13 72.06 72.06 1.8K
09:26 71.96 72.19 71.96 72.19 1.8K
09:27 72.10 72.10 71.91 71.91 2.6K
09:28 71.98 72.24 71.98 72.24 0.5K
09:29 72.12 72.34 72.12 72.29 1.2K
09:30 72.36 72.50 72.36 72.50 1.2K
09:31 72.52 72.54 72.26 72.32 1.5K
09:32 72.35 72.57 72.35 72.57 0.7K
09:33 72.57 72.57 72.34 72.34 0.7K
09:34 72.39 72.42 72.39 72.42 0.6K
09:35 72.49 72.69 72.49 72.69 1.5K
09:36 72.75 72.77 72.75 72.77 3.6K
09:37 72.71 72.71 72.16 72.16 2.9K
09:38 72.45 72.65 72.45 72.65 0.6K
09:39 72.65 72.66 72.54 72.54 0.7K
09:40 72.69 72.69 72.54 72.56 2.0K
09:41 72.50 72.51 72.50 72.51 1.1K
09:42 72.42 72.42 72.40 72.40 0.5K
09:43 72.40 72.43 72.30 72.31 1.6K
09:44 72.45 72.45 72.45 72.45 0.1K
09:45 72.47 72.47 72.46 72.46 0.0K
09:46 72.47 72.70 72.47 72.70 1.3K
09:47 72.69 72.88 72.69 72.86 3.2K
09:48 72.79 72.79 72.79 72.79 0.5K
09:49 72.66 72.74 72.66 72.74 1.7K
09:50 72.74 72.74 72.62 72.69 1.2K
09:51 72.54 72.81 72.54 72.81 1.3K
09:52 72.87 73.10 72.87 73.10 3.7K
09:53 73.06 73.09 73.00 73.05 3.0K
09:54 72.95 72.95 72.69 72.69 3.3K
09:55 72.71 72.74 72.63 72.63 0.4K
09:56 72.62 72.66 72.50 72.62 1.1K
09:57 72.49 72.67 72.49 72.56 1.8K
09:58 72.54 72.54 72.51 72.51 0.5K
09:59 72.62 72.71 72.62 72.71 0.7K
10:00 72.81 72.83 72.65 72.65 0.6K
10:01 72.70 72.70 72.59 72.59 0.2K
10:02 72.59 72.59 72.50 72.50 0.1K
10:03 72.54 72.77 72.54 72.77 2.2K
10:04 72.83 73.21 72.83 73.13 2.2K
10:05 73.05 73.05 73.03 73.03 0.2K
10:06 73.09 73.12 73.03 73.12 1.5K
10:07 72.98 72.98 72.89 72.89 1.2K
10:08 72.95 72.97 72.95 72.95 0.6K
10:09 72.97 72.97 72.88 72.89 0.0K
10:10 72.91 72.91 72.80 72.91 8.1K
10:11 72.95 73.15 72.95 73.15 2.2K
10:12 73.13 73.13 72.97 72.97 0.9K
10:13 72.83 72.83 72.78 72.78 0.1K
10:14 72.72 72.82 72.72 72.82 0.4K
10:15 72.76 72.76 72.67 72.70 1.4K
10:16 72.71 72.76 72.71 72.76 0.5K
10:17 72.95 72.97 72.91 72.97 3.8K
10:18 72.97 72.97 72.88 72.92 1.9K
10:19 72.92 73.00 72.92 73.00 0.4K
10:20 72.99 73.00 72.99 73.00 0.2K
10:21 72.91 72.91 72.89 72.89 0.5K
10:22 72.85 72.85 72.84 72.84 1.1K
10:23 72.85 72.85 72.74 72.75 1.1K
10:24 72.74 72.75 72.62 72.62 0.4K
10:25 72.62 72.62 72.62 72.62 0.1K
10:26 72.79 72.79 72.71 72.71 0.2K
10:27 72.65 72.65 72.62 72.63 1.1K
10:28 72.56 72.67 72.55 72.67 1.4K
10:29 72.52 72.52 72.34 72.35 6.9K
10:30 72.42 72.42 72.42 72.42 0.1K
10:31 72.33 72.33 72.16 72.25 3.1K
10:32 72.23 72.24 72.12 72.24 1.3K
10:33 72.24 72.26 72.17 72.17 0.8K
10:34 72.16 72.22 72.16 72.22 0.2K
10:35 72.22 72.22 72.22 72.22 0.1K
10:36 72.25 72.29 72.21 72.21 0.6K
10:37 72.12 72.20 72.12 72.20 0.9K
10:38 72.20 72.20 72.20 72.20 0.1K
10:39 72.20 72.22 72.12 72.22 0.6K
10:40 72.23 72.24 72.06 72.06 2.5K
10:41 72.14 72.15 72.14 72.15 0.2K
10:42 72.14 72.23 72.14 72.23 0.3K
10:43 72.24 72.25 72.15 72.15 0.2K
10:44 72.16 72.25 72.16 72.20 6.1K
10:45 72.20 72.21 72.06 72.13 1.7K
10:46 72.13 72.19 72.13 72.19 0.2K
10:47 72.18 72.19 72.18 72.19 0.5K
10:49 72.20 72.20 72.20 72.20 0.8K
10:50 72.22 72.22 72.13 72.13 0.7K
10:51 72.20 72.20 72.20 72.20 0.2K
10:52 72.10 72.10 72.05 72.05 1.6K
10:55 72.06 72.12 72.04 72.12 0.9K
10:56 72.00 72.00 72.00 72.00 2.8K
10:57 71.90 71.90 71.69 71.71 17.5K
10:58 71.71 71.71 71.71 71.71 0.0K
10:59 71.76 71.76 71.53 71.53 1.8K
11:00 71.60 71.60 71.60 71.60 0.0K
11:02 71.61 71.61 71.61 71.61 0.3K
11:03 71.65 71.69 71.62 71.69 0.1K
11:04 71.65 71.65 71.56 71.56 0.8K
11:05 71.58 71.61 71.58 71.61 0.1K
11:06 71.59 71.59 71.55 71.55 0.0K
11:07 71.55 71.55 71.55 71.55 0.6K
11:09 71.55 71.55 71.55 71.55 0.0K
11:10 71.51 71.51 71.48 71.48 0.5K
11:11 71.48 71.49 71.45 71.49 0.2K
11:13 71.59 71.59 71.59 71.59 0.1K
11:14 71.60 71.61 71.55 71.55 0.7K
11:16 71.60 71.66 71.60 71.66 0.2K
11:17 71.66 71.66 71.66 71.66 0.1K
11:19 71.66 71.66 71.66 71.66 0.1K
11:20 71.66 71.66 71.66 71.66 0.1K
11:21 71.60 71.60 71.60 71.60 0.2K
11:22 71.60 71.60 71.55 71.55 0.2K
11:23 71.62 71.64 71.62 71.64 0.7K
11:24 71.58 71.58 71.56 71.56 0.1K
11:26 71.55 71.63 71.55 71.59 0.5K
11:27 71.59 71.59 71.50 71.50 1.2K
11:28 71.51 71.60 71.51 71.59 0.3K
11:29 71.54 71.54 71.54 71.54 0.1K
11:30 71.54 71.63 71.54 71.63 0.0K
11:32 71.54 71.54 71.50 71.50 7.2K
11:33 71.37 71.42 71.37 71.42 0.3K
11:34 71.34 71.34 71.32 71.33 0.2K
11:35 71.33 71.33 71.30 71.30 1.2K
11:36 71.30 71.30 71.10 71.10 10.0K
11:37 71.11 71.17 71.11 71.17 0.4K
11:38 71.19 71.21 71.19 71.21 0.3K
11:39 71.21 71.21 71.07 71.07 0.8K
11:40 71.05 71.05 70.91 70.91 1.6K
11:41 70.99 70.99 70.99 70.99 0.2K
11:42 71.03 71.03 70.94 70.94 0.5K
11:43 71.06 71.06 70.93 70.93 0.3K
11:44 70.91 70.91 70.91 70.91 0.0K
11:45 70.92 70.95 70.87 70.95 0.1K
11:46 71.01 71.06 71.01 71.06 0.3K
11:48 71.06 71.08 71.06 71.08 0.1K
11:49 71.08 71.08 71.08 71.08 0.1K
11:50 71.16 71.18 71.16 71.18 0.2K
11:51 71.16 71.16 71.16 71.16 0.0K
11:52 71.16 71.16 71.16 71.16 1.0K
11:53 71.13 71.13 71.13 71.13 0.0K
11:54 71.09 71.12 71.08 71.12 0.1K
11:55 71.14 71.14 71.09 71.12 0.3K
11:56 71.09 71.09 71.08 71.08 0.1K
11:58 71.00 71.08 71.00 71.08 0.5K
11:59 71.08 71.08 71.08 71.08 0.0K
12:00 71.03 71.03 71.03 71.03 0.5K
12:01 71.00 71.10 71.00 71.10 0.7K
12:03 71.11 71.11 71.10 71.10 0.3K
12:05 71.02 71.02 71.02 71.02 0.1K
12:06 71.09 71.09 71.09 71.09 0.0K
12:07 70.96 70.96 70.75 70.75 13.2K
12:09 70.81 70.82 70.81 70.82 0.3K
12:10 70.85 70.87 70.85 70.87 0.2K
12:11 70.87 70.89 70.87 70.89 0.0K
12:13 70.91 70.95 70.91 70.95 0.1K
12:14 70.97 70.97 70.97 70.97 0.1K
12:15 71.08 71.08 71.08 71.08 0.0K
12:16 71.10 71.13 71.10 71.12 0.3K
12:17 71.14 71.14 71.14 71.14 0.0K
12:18 71.09 71.14 71.09 71.14 0.1K
12:19 71.21 71.21 71.14 71.14 0.0K
12:20 71.24 71.31 71.24 71.31 0.4K
12:23 71.27 71.27 71.27 71.27 0.1K
12:24 71.25 71.25 71.06 71.06 1.3K
12:25 71.08 71.11 71.01 71.11 0.1K
12:26 71.14 71.19 71.14 71.19 0.4K
12:27 71.26 71.26 71.13 71.13 0.5K
12:28 71.25 71.26 71.21 71.21 1.2K
12:29 71.21 71.21 71.13 71.15 0.4K
12:30 71.04 71.19 71.04 71.19 1.1K
12:31 71.19 71.33 71.19 71.33 0.2K
12:32 71.32 71.32 71.32 71.32 0.0K
12:33 71.32 71.33 71.32 71.33 0.0K
12:34 71.34 71.45 71.34 71.45 1.2K
12:35 71.46 71.46 71.46 71.46 0.1K
12:37 71.35 71.43 71.30 71.37 0.2K
12:38 71.46 71.46 71.46 71.46 0.0K
12:39 71.45 71.46 71.45 71.46 0.0K
12:40 71.47 71.48 71.46 71.48 1.0K
12:41 71.48 71.48 71.39 71.46 1.0K
12:42 71.38 71.52 71.38 71.52 0.5K
12:43 71.48 71.52 71.48 71.51 0.0K
12:44 71.56 71.57 71.56 71.56 0.1K
12:45 71.63 71.63 71.63 71.63 0.0K
12:46 71.63 71.63 71.63 71.63 0.0K
12:47 71.62 71.62 71.62 71.62 0.1K
12:48 71.60 71.65 71.56 71.65 4.6K
12:49 71.66 71.98 71.66 71.92 7.4K
12:50 71.99 71.99 71.99 71.99 0.2K
12:51 72.05 72.14 72.05 72.14 0.9K
12:52 72.00 72.00 72.00 72.00 1.5K
12:53 72.09 72.31 72.09 72.15 1.2K
12:54 72.25 72.25 72.25 72.25 0.0K
12:55 72.15 72.24 72.12 72.12 0.2K
12:56 72.09 72.26 72.09 72.26 0.4K
12:57 72.35 72.70 72.35 72.70 2.5K
12:58 72.53 72.53 72.40 72.40 0.7K
12:59 72.43 72.58 72.43 72.58 0.1K
13:00 72.48 72.48 72.05 72.05 8.4K
13:01 72.29 72.29 72.29 72.29 0.2K
13:02 71.96 72.13 71.96 72.13 1.3K
13:03 72.16 72.17 72.03 72.17 0.7K
13:04 72.18 72.24 72.18 72.24 0.5K
13:05 72.31 72.31 72.31 72.31 0.8K
13:06 72.31 72.31 72.30 72.30 0.0K
13:07 72.28 72.28 72.28 72.28 0.6K
13:08 72.19 72.19 72.18 72.18 0.0K
13:09 72.18 72.29 72.18 72.29 0.0K
13:10 72.30 72.30 72.30 72.30 0.4K
13:11 72.30 72.40 72.30 72.39 1.0K
13:12 72.40 72.40 72.26 72.32 1.4K
13:13 72.32 72.32 72.18 72.18 0.1K
13:14 72.34 72.34 72.34 72.34 0.3K
13:15 72.31 72.31 72.31 72.31 0.0K
13:16 72.29 72.29 72.06 72.06 1.0K
13:17 72.12 72.20 72.12 72.20 0.8K
13:18 72.25 72.25 72.20 72.20 0.4K
13:19 72.12 72.12 72.12 72.12 0.2K
13:20 72.05 72.05 72.05 72.05 0.0K
13:21 72.01 72.12 72.01 72.12 0.1K
13:22 72.09 72.09 72.09 72.09 0.0K
13:23 72.09 72.09 71.97 71.97 0.1K
13:24 72.03 72.03 71.92 71.92 0.8K
13:26 72.00 72.00 72.00 72.00 0.3K
13:27 71.91 72.04 71.91 72.04 0.7K
13:29 72.07 72.10 72.07 72.10 0.2K
13:30 72.13 72.13 71.90 71.94 1.9K
13:31 71.97 71.99 71.95 71.95 0.5K
13:32 72.02 72.08 72.02 72.08 0.6K
13:33 72.08 72.13 72.08 72.13 0.7K
13:34 72.12 72.15 72.12 72.15 0.0K
13:35 72.05 72.13 72.05 72.06 2.3K
13:36 72.05 72.08 72.05 72.08 1.7K
13:37 72.13 72.24 72.13 72.24 0.8K
13:38 72.25 72.25 72.06 72.09 6.1K
13:39 72.13 72.13 72.13 72.13 0.1K
13:40 72.16 72.18 72.16 72.18 0.3K
13:41 72.23 72.23 72.23 72.23 0.1K
13:42 72.28 72.36 72.28 72.36 0.6K
13:43 72.38 72.39 72.38 72.39 0.6K
13:44 72.38 72.38 72.38 72.38 0.4K
13:45 72.36 72.38 72.36 72.38 0.1K
13:46 72.19 72.33 72.19 72.33 1.1K
13:48 72.25 72.35 72.25 72.34 0.9K
13:49 72.32 72.36 72.32 72.36 0.2K
13:50 72.36 72.43 72.36 72.42 0.6K
13:51 72.43 72.46 72.43 72.45 1.1K
13:52 72.45 72.50 72.45 72.50 0.3K
13:53 72.59 72.59 72.59 72.59 0.7K
13:54 72.59 72.59 72.51 72.51 1.1K
13:55 72.44 72.44 72.44 72.44 0.0K
13:56 72.47 72.47 72.47 72.47 0.1K
13:57 72.47 72.47 72.47 72.47 0.0K
14:00 72.44 72.45 72.35 72.44 0.9K
14:01 72.45 72.46 72.45 72.46 0.5K
14:02 72.48 72.48 72.47 72.48 2.8K
14:03 72.47 72.47 72.46 72.46 2.3K
14:04 72.48 72.61 72.48 72.61 0.6K
14:05 72.67 72.67 72.67 72.67 0.0K
14:07 72.60 72.60 72.56 72.56 0.2K
14:08 72.51 72.56 72.51 72.56 0.5K
14:09 72.59 72.59 72.58 72.58 0.0K
14:11 72.50 72.50 72.50 72.50 0.9K
14:12 72.52 72.60 72.51 72.51 0.3K
14:13 72.48 72.48 72.48 72.48 0.0K
14:14 72.49 72.57 72.49 72.57 0.0K
14:15 72.51 72.53 72.47 72.47 1.6K
14:16 72.47 72.47 72.43 72.47 0.2K
14:17 72.53 72.60 72.52 72.60 4.5K
14:18 72.51 72.51 72.51 72.51 0.4K
14:19 72.60 72.60 72.60 72.60 0.0K
14:20 72.47 72.47 72.21 72.21 6.0K
14:21 72.27 72.27 72.13 72.13 0.2K
14:23 72.20 72.20 72.20 72.20 0.3K
14:24 72.20 72.20 72.20 72.20 0.1K
14:25 72.25 72.25 72.25 72.25 0.0K
14:26 72.28 72.28 72.28 72.28 0.3K
14:27 72.28 72.28 72.28 72.28 0.0K
14:28 72.20 72.20 72.20 72.20 0.0K
14:29 72.22 72.22 72.22 72.22 0.0K
14:31 72.23 72.23 72.23 72.23 0.0K
14:32 72.18 72.18 72.16 72.16 0.0K
14:33 72.22 72.22 72.20 72.20 0.2K
14:34 72.22 72.25 72.22 72.25 0.1K
14:35 72.23 72.23 72.20 72.20 0.1K
14:36 72.16 72.16 72.16 72.16 0.0K
14:38 72.16 72.16 72.16 72.16 0.2K
14:39 72.18 72.18 72.17 72.17 0.6K
14:40 72.17 72.22 72.17 72.22 0.3K
14:41 72.24 72.25 72.24 72.25 0.7K
14:42 72.26 72.26 72.26 72.26 0.0K
14:43 72.26 72.26 72.26 72.26 0.0K
14:45 72.22 72.22 72.22 72.22 0.0K
14:46 72.25 72.25 72.25 72.25 0.1K
14:47 72.25 72.25 72.25 72.25 0.1K
14:48 72.47 72.47 72.08 72.08 21.9K
14:49 71.82 71.90 71.76 71.87 5.5K
14:50 71.88 71.95 71.88 71.95 0.3K
14:51 72.00 72.00 72.00 72.00 0.2K
14:52 71.99 72.00 71.96 71.96 0.5K
14:54 72.04 72.04 72.04 72.04 0.1K
14:55 72.05 72.05 72.04 72.04 0.1K
14:56 72.04 72.04 72.04 72.04 0.2K
14:57 72.01 72.01 72.01 72.01 0.0K
14:58 72.08 72.08 72.08 72.08 0.4K
14:59 71.96 71.96 71.96 71.96 0.3K
15:00 71.98 72.07 71.98 72.07 2.2K
15:01 72.03 72.03 72.03 72.03 0.0K
15:02 72.07 72.07 71.98 71.98 0.5K
15:04 72.13 72.13 72.13 72.13 1.4K
15:05 72.00 72.00 71.95 71.95 0.3K
15:07 72.00 72.05 72.00 72.05 0.7K
15:08 72.13 72.13 72.13 72.13 0.9K
15:09 72.20 72.38 72.15 72.38 6.1K
15:10 73.28 73.28 72.87 72.99 13.5K
15:11 73.01 73.01 72.87 72.96 1.2K
15:13 72.81 72.81 72.73 72.79 0.4K
15:14 72.71 72.72 72.71 72.72 0.4K
15:15 72.86 72.86 72.86 72.86 0.1K
15:16 72.72 72.72 72.71 72.71 1.1K
15:17 72.71 72.71 72.70 72.70 0.4K
15:18 73.00 73.00 72.98 72.98 1.8K
15:19 72.94 72.94 72.75 72.75 0.9K
15:20 72.78 72.78 72.74 72.74 0.2K
15:21 72.75 72.86 72.75 72.85 0.7K
15:22 72.81 72.81 72.73 72.73 2.0K
15:23 72.72 72.72 72.67 72.67 0.4K
15:24 72.37 72.77 72.20 72.61 1.6K
15:25 72.89 72.89 72.33 72.85 3.9K
15:26 72.60 72.68 72.25 72.40 0.9K
15:27 72.29 72.37 72.26 72.26 0.5K
15:28 72.26 72.84 72.26 72.31 1.4K
15:29 72.30 72.83 72.30 72.63 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available