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 72.48 72.48 72.48 72.48 0.1K
09:15 72.47 72.47 72.22 72.22 0.8K
09:16 72.32 72.32 71.90 71.90 3.1K
09:17 71.71 71.88 71.71 71.88 1.3K
09:18 71.99 71.99 71.61 71.61 13.4K
09:19 71.60 71.64 71.40 71.40 1.5K
09:20 71.21 71.49 71.21 71.32 4.4K
09:21 71.25 71.33 71.22 71.22 2.5K
09:22 71.23 71.24 71.12 71.12 0.7K
09:23 71.16 71.16 71.01 71.01 1.3K
09:24 71.00 71.00 70.99 71.00 1.7K
09:25 70.97 71.00 70.81 70.91 2.7K
09:26 70.97 71.04 70.89 70.98 6.9K
09:27 71.13 71.39 71.13 71.33 2.0K
09:28 71.13 71.13 71.00 71.02 4.3K
09:29 71.06 71.16 71.00 71.04 1.9K
09:30 70.89 71.23 70.89 71.07 2.7K
09:31 71.24 71.36 71.22 71.30 2.5K
09:32 71.36 71.36 71.25 71.36 3.7K
09:33 71.44 71.48 71.44 71.44 1.3K
09:34 71.51 71.51 71.42 71.45 2.8K
09:35 71.55 71.55 71.32 71.32 2.7K
09:36 71.32 71.32 71.19 71.19 0.8K
09:37 71.19 71.24 71.19 71.24 0.0K
09:38 71.24 71.30 71.24 71.30 0.2K
09:39 71.30 71.30 71.20 71.20 1.8K
09:40 71.20 71.21 71.20 71.21 0.2K
09:41 71.33 71.33 71.33 71.33 0.1K
09:42 71.36 71.36 71.22 71.24 2.0K
09:43 71.24 71.24 71.15 71.20 2.1K
09:44 71.15 71.15 71.05 71.13 8.2K
09:45 71.01 71.01 71.00 71.00 9.8K
09:46 71.00 71.00 70.90 70.91 0.9K
09:47 70.92 71.02 70.91 71.02 1.9K
09:48 70.92 70.92 70.91 70.91 0.2K
09:49 70.91 71.01 70.91 70.92 3.1K
09:50 70.91 70.91 70.84 70.85 0.5K
09:51 70.85 70.85 70.76 70.76 1.9K
09:52 70.81 70.81 70.70 70.75 1.5K
09:53 70.75 70.78 70.62 70.62 0.3K
09:54 70.70 70.73 70.61 70.73 4.1K
09:55 70.83 70.92 70.81 70.81 0.2K
09:56 70.78 70.98 70.78 70.98 0.2K
09:57 70.90 71.00 70.84 70.96 1.2K
09:58 70.94 71.06 70.94 71.06 0.1K
09:59 70.97 71.07 70.95 70.95 0.2K
10:00 70.95 70.95 70.79 70.79 6.6K
10:01 70.85 70.89 70.85 70.89 0.3K
10:02 70.91 71.02 70.88 71.02 0.2K
10:03 71.00 71.00 70.92 71.00 0.7K
10:04 70.92 70.99 70.92 70.92 0.3K
10:05 70.96 70.97 70.87 70.88 0.5K
10:06 70.88 70.97 70.88 70.97 0.2K
10:07 70.88 70.99 70.88 70.91 0.3K
10:08 70.91 71.04 70.88 71.04 0.9K
10:09 70.96 70.96 70.95 70.96 0.2K
10:10 71.00 71.02 71.00 71.02 0.5K
10:11 71.12 71.13 71.02 71.06 0.5K
10:12 71.02 71.04 70.95 70.95 2.4K
10:13 70.86 70.86 70.85 70.86 0.2K
10:14 70.86 70.97 70.86 70.86 0.3K
10:15 70.86 70.86 70.85 70.85 0.2K
10:16 70.94 70.95 70.85 70.85 0.4K
10:17 70.96 71.05 70.94 70.94 0.5K
10:18 70.94 71.11 70.94 71.01 0.4K
10:19 71.00 71.00 71.00 71.00 0.2K
10:20 71.00 71.10 71.00 71.05 0.7K
10:21 71.05 71.14 71.05 71.05 0.5K
10:22 71.05 71.08 71.00 71.08 0.2K
10:23 71.00 71.05 71.00 71.00 0.2K
10:24 71.00 71.06 71.00 71.06 0.5K
10:25 71.06 71.07 71.06 71.07 0.3K
10:26 71.07 71.07 71.07 71.07 0.3K
10:27 71.07 71.16 71.07 71.16 0.3K
10:28 71.12 71.12 71.11 71.11 0.2K
10:29 71.11 71.22 71.11 71.22 2.2K
10:30 71.22 71.22 71.20 71.20 0.1K
10:31 71.13 71.13 71.13 71.13 0.2K
10:32 71.13 71.19 71.13 71.13 0.3K
10:33 71.15 71.30 71.15 71.30 1.0K
10:34 71.22 71.41 71.22 71.41 0.2K
10:35 71.44 71.44 71.35 71.35 8.7K
10:36 71.37 71.37 71.37 71.37 0.2K
10:37 71.37 71.41 71.36 71.36 0.3K
10:38 71.44 71.49 71.40 71.41 0.2K
10:39 71.48 71.49 71.42 71.49 0.3K
10:40 71.41 71.42 71.41 71.42 0.2K
10:41 71.41 71.55 71.41 71.45 1.5K
10:42 71.44 71.59 71.44 71.59 0.7K
10:43 71.45 71.45 71.36 71.42 3.5K
10:44 71.51 71.51 71.45 71.46 0.8K
10:45 71.54 71.54 71.47 71.47 0.2K
10:46 71.47 71.58 71.47 71.53 1.7K
10:47 71.60 71.61 71.60 71.61 0.2K
10:48 71.61 71.61 71.61 71.61 0.2K
10:49 71.60 71.61 71.60 71.61 0.2K
10:50 71.70 71.74 71.64 71.67 0.8K
10:51 71.67 71.84 71.67 71.84 1.0K
10:52 71.88 71.88 71.88 71.88 0.2K
10:53 71.88 71.94 71.87 71.87 0.7K
10:54 71.87 71.94 71.86 71.92 1.0K
10:55 71.86 71.90 71.79 71.79 2.2K
10:56 71.79 71.90 71.79 71.83 0.4K
10:57 71.84 71.84 71.70 71.73 0.4K
10:58 71.93 71.93 71.66 71.85 5.6K
10:59 71.85 72.07 71.85 72.07 5.0K
11:00 72.08 72.15 72.08 72.15 0.9K
11:01 72.17 72.17 72.03 72.03 1.4K
11:02 72.03 72.05 72.03 72.05 0.3K
11:03 72.06 72.08 72.06 72.08 0.2K
11:04 72.08 72.14 72.08 72.09 0.6K
11:05 72.09 72.22 72.03 72.22 3.4K
11:06 72.12 72.22 72.12 72.22 0.3K
11:07 72.14 72.24 72.14 72.16 0.5K
11:08 72.15 72.22 72.15 72.22 4.0K
11:09 72.22 72.29 72.10 72.11 4.5K
11:10 72.21 72.30 72.18 72.25 11.6K
11:11 72.25 72.25 72.02 72.09 8.3K
11:12 72.09 72.21 72.09 72.17 2.9K
11:13 72.17 72.33 72.16 72.25 1.6K
11:14 72.24 72.34 72.24 72.26 0.3K
11:15 72.24 72.24 72.20 72.23 0.9K
11:16 72.15 72.15 72.01 72.01 2.3K
11:17 72.04 72.04 71.90 71.95 2.3K
11:18 71.88 71.96 71.88 71.95 0.2K
11:19 71.95 72.02 71.90 71.99 0.5K
11:20 71.95 72.03 71.90 71.90 0.3K
11:21 72.04 72.04 71.97 71.97 0.3K
11:22 71.97 71.97 71.96 71.96 0.2K
11:23 71.90 71.97 71.88 71.97 0.9K
11:24 71.88 71.96 71.88 71.96 0.5K
11:25 71.89 71.89 71.89 71.89 0.2K
11:26 71.88 71.95 71.88 71.95 0.3K
11:27 71.88 71.88 71.79 71.82 0.3K
11:28 71.82 71.83 71.82 71.83 0.2K
11:29 71.83 71.89 71.83 71.89 0.5K
11:30 71.80 71.85 71.80 71.81 0.7K
11:31 71.82 71.92 71.81 71.92 0.3K
11:32 71.92 71.97 71.92 71.95 0.2K
11:33 71.96 72.07 71.96 72.07 0.6K
11:34 72.09 72.39 72.09 72.31 4.6K
11:35 72.31 72.56 72.31 72.56 10.2K
11:36 72.54 72.55 72.45 72.45 3.1K
11:37 72.58 72.68 72.49 72.68 10.7K
11:38 72.69 72.77 72.69 72.77 0.4K
11:39 72.69 72.81 72.69 72.75 0.5K
11:40 72.74 72.74 72.52 72.53 0.8K
11:41 72.53 72.53 72.44 72.44 2.0K
11:42 72.44 72.44 72.35 72.35 0.8K
11:43 72.35 72.35 72.30 72.30 0.6K
11:44 72.30 72.35 72.30 72.30 0.3K
11:45 72.26 72.28 72.26 72.28 0.2K
11:46 72.28 72.40 72.28 72.37 0.4K
11:47 72.37 72.37 72.36 72.36 0.4K
11:48 72.36 72.37 72.35 72.37 1.5K
11:49 72.41 72.47 72.41 72.43 0.5K
11:50 72.42 72.47 72.38 72.38 0.2K
11:51 72.38 72.38 72.36 72.36 0.3K
11:52 72.36 72.36 72.24 72.24 0.2K
11:53 72.24 72.25 72.24 72.25 0.2K
11:54 72.25 72.25 72.25 72.25 0.2K
11:55 72.20 72.29 72.20 72.29 1.0K
11:56 72.32 72.54 72.24 72.29 6.2K
11:57 72.32 72.45 72.31 72.39 2.8K
11:58 72.48 72.49 72.48 72.49 0.7K
11:59 72.49 72.58 72.49 72.50 0.3K
12:00 72.50 72.64 72.50 72.62 0.9K
12:01 72.62 72.63 72.62 72.63 0.2K
12:02 72.70 72.80 72.68 72.80 1.7K
12:03 72.80 72.80 72.71 72.75 1.5K
12:04 72.83 73.11 72.76 72.76 12.6K
12:05 72.75 72.79 72.70 72.70 0.4K
12:06 72.79 72.79 72.78 72.78 1.2K
12:07 72.78 72.83 72.77 72.80 0.3K
12:08 72.78 72.78 72.74 72.74 1.4K
12:09 72.74 72.75 72.74 72.75 0.6K
12:10 72.76 72.76 72.74 72.74 0.6K
12:11 72.68 72.71 72.68 72.68 2.9K
12:12 72.63 72.71 72.63 72.71 0.3K
12:13 72.70 72.70 72.70 72.70 0.5K
12:14 72.70 72.70 72.62 72.62 0.4K
12:15 72.61 72.61 72.53 72.54 0.4K
12:16 72.55 72.60 72.53 72.60 0.3K
12:17 72.60 72.62 72.55 72.55 0.2K
12:18 72.56 72.63 72.56 72.62 0.3K
12:19 72.62 72.62 72.62 72.62 0.2K
12:20 72.58 72.59 72.55 72.58 0.4K
12:21 72.58 72.67 72.58 72.67 0.2K
12:22 72.60 72.60 72.58 72.58 0.2K
12:23 72.58 72.58 72.56 72.58 0.2K
12:24 72.58 72.58 72.52 72.52 0.2K
12:25 72.52 72.52 72.52 72.52 0.5K
12:26 72.55 72.55 72.52 72.53 0.4K
12:27 72.66 72.71 72.66 72.71 1.2K
12:28 72.69 72.78 72.69 72.76 1.5K
12:29 72.76 72.76 72.75 72.75 0.2K
12:30 72.75 72.75 72.75 72.75 0.2K
12:31 72.75 72.89 72.75 72.83 0.9K
12:32 72.89 72.89 72.89 72.89 0.3K
12:33 72.89 72.89 72.82 72.82 0.2K
12:34 72.90 72.90 72.88 72.88 0.3K
12:35 72.88 72.93 72.88 72.93 5.8K
12:36 72.92 72.92 72.80 72.86 0.7K
12:37 72.86 72.86 72.81 72.81 0.5K
12:38 72.79 72.79 72.75 72.75 0.2K
12:39 72.89 72.93 72.76 72.82 1.0K
12:40 72.81 72.81 72.81 72.81 0.2K
12:41 72.91 72.91 72.84 72.84 0.2K
12:42 72.83 72.93 72.82 72.93 0.7K
12:43 73.06 73.06 72.92 72.92 0.5K
12:44 72.92 72.92 72.92 72.92 0.2K
12:45 72.92 72.99 72.92 72.99 0.2K
12:46 72.99 73.03 72.94 72.99 0.3K
12:47 72.99 73.03 72.99 72.99 5.8K
12:48 73.01 73.11 73.01 73.10 1.8K
12:49 73.05 73.05 72.93 72.93 0.6K
12:50 72.93 72.93 72.89 72.89 0.2K
12:51 72.86 72.86 72.81 72.81 0.7K
12:52 72.80 72.81 72.80 72.80 0.3K
12:53 72.80 72.80 72.80 72.80 0.2K
12:54 72.80 72.80 72.66 72.66 0.7K
12:55 72.70 72.70 72.70 72.70 0.2K
12:56 72.70 72.70 72.50 72.52 2.5K
12:57 72.52 72.52 72.48 72.48 0.2K
12:58 72.46 72.46 72.45 72.46 0.3K
12:59 72.42 72.43 72.42 72.43 0.2K
13:00 72.43 72.52 72.43 72.52 0.2K
13:01 72.52 72.52 72.47 72.47 0.2K
13:02 72.46 72.56 72.46 72.56 0.3K
13:03 72.51 72.51 72.49 72.50 0.3K
13:04 72.50 72.50 72.50 72.50 0.2K
13:05 72.69 72.69 72.64 72.64 1.4K
13:06 72.64 72.75 72.64 72.75 0.6K
13:07 72.68 72.68 72.61 72.61 0.3K
13:08 72.61 72.66 72.61 72.66 0.2K
13:09 72.66 72.66 72.64 72.65 0.2K
13:10 72.65 72.77 72.65 72.69 0.3K
13:11 72.69 72.79 72.69 72.69 0.4K
13:12 72.69 72.69 72.52 72.52 0.8K
13:13 72.52 72.52 72.50 72.50 0.2K
13:14 72.50 72.50 72.50 72.50 0.2K
13:15 72.50 72.52 72.50 72.52 0.3K
13:16 72.53 72.58 72.51 72.51 0.2K
13:17 72.51 72.65 72.51 72.54 0.3K
13:18 72.54 72.54 72.50 72.54 0.6K
13:19 72.50 72.54 72.50 72.54 0.8K
13:20 72.54 72.54 72.54 72.54 0.2K
13:21 72.52 72.52 72.50 72.50 0.2K
13:22 72.50 72.50 72.50 72.50 0.2K
13:23 72.37 72.38 72.37 72.38 3.0K
13:24 72.38 72.48 72.38 72.38 0.5K
13:25 72.47 72.51 72.38 72.43 0.5K
13:26 72.43 72.43 72.43 72.43 0.2K
13:27 72.43 72.43 72.42 72.42 0.3K
13:28 72.42 72.50 72.42 72.43 0.2K
13:29 72.51 72.51 72.45 72.45 0.3K
13:30 72.45 72.45 72.44 72.44 0.2K
13:31 72.42 72.50 72.40 72.47 0.4K
13:32 72.47 72.50 72.43 72.43 1.7K
13:33 72.43 72.49 72.40 72.43 0.4K
13:34 72.40 72.49 72.40 72.44 0.3K
13:35 72.42 72.44 72.42 72.44 0.2K
13:36 72.44 72.46 72.44 72.46 0.2K
13:37 72.46 72.59 72.42 72.42 0.6K
13:38 72.43 72.52 72.43 72.45 0.2K
13:39 72.44 72.44 72.43 72.43 0.2K
13:40 72.43 72.51 72.43 72.43 0.2K
13:41 72.40 72.43 72.40 72.40 0.2K
13:42 72.40 72.40 72.32 72.32 0.2K
13:43 72.36 72.36 72.35 72.35 0.2K
13:44 72.35 72.49 72.35 72.49 0.3K
13:45 72.40 72.40 72.40 72.40 0.2K
13:46 72.40 72.41 72.40 72.40 0.2K
13:47 72.39 72.42 72.39 72.40 0.2K
13:48 72.36 72.46 72.36 72.37 0.2K
13:49 72.47 72.47 72.39 72.40 0.2K
13:50 72.40 72.40 72.39 72.39 0.2K
13:51 72.39 72.43 72.39 72.43 0.4K
13:52 72.43 72.43 72.40 72.40 0.2K
13:53 72.40 72.40 72.40 72.40 0.2K
13:54 72.40 72.40 72.40 72.40 0.2K
13:55 72.40 72.42 72.40 72.42 0.2K
13:56 72.42 72.42 72.42 72.42 0.2K
13:57 72.42 72.49 72.42 72.49 0.2K
13:58 72.49 72.49 72.43 72.49 0.2K
13:59 72.49 72.49 72.49 72.49 0.2K
14:00 72.46 72.48 72.46 72.47 0.3K
14:01 72.47 72.47 72.46 72.46 0.2K
14:02 72.46 72.46 72.44 72.44 0.2K
14:03 72.45 72.45 72.42 72.42 0.2K
14:04 72.42 72.60 72.42 72.60 0.8K
14:05 72.58 72.58 72.52 72.52 0.4K
14:06 72.51 72.61 72.50 72.54 0.1K
14:07 72.54 72.71 72.54 72.69 0.6K
14:08 72.62 72.62 72.54 72.54 0.6K
14:09 72.63 72.66 72.55 72.56 0.1K
14:10 72.55 72.55 72.51 72.51 0.0K
14:11 72.49 72.49 72.48 72.48 0.2K
14:12 72.45 72.48 72.45 72.48 0.0K
14:13 72.49 72.49 72.49 72.49 0.0K
14:14 72.59 72.59 72.49 72.49 5.1K
14:15 72.49 72.49 72.48 72.48 0.9K
14:16 72.48 72.59 72.48 72.51 0.3K
14:17 72.51 72.51 72.51 72.51 0.0K
14:19 72.60 72.60 72.60 72.60 0.8K
14:20 72.61 72.61 72.61 72.61 0.0K
14:22 72.70 72.70 72.70 72.70 0.0K
14:23 72.62 72.62 72.62 72.62 0.0K
14:24 72.54 72.65 72.54 72.65 0.7K
14:25 72.65 72.65 72.52 72.52 1.5K
14:26 72.65 72.74 72.60 72.74 14.5K
14:27 72.74 72.74 72.73 72.73 0.2K
14:28 72.73 72.87 72.73 72.86 2.2K
14:29 72.93 72.93 72.85 72.85 0.2K
14:30 72.85 72.86 72.81 72.81 0.2K
14:31 72.75 72.82 72.75 72.81 0.2K
14:32 72.81 72.84 72.71 72.71 0.2K
14:33 72.72 72.89 72.65 72.89 2.2K
14:34 72.72 72.72 72.72 72.72 0.2K
14:35 72.72 72.88 72.72 72.76 1.0K
14:36 72.76 72.76 72.73 72.73 0.2K
14:37 72.73 72.83 72.73 72.82 0.2K
14:38 72.85 72.90 72.81 72.81 2.3K
14:39 72.80 72.80 72.75 72.75 0.2K
14:40 72.75 72.75 72.72 72.72 0.2K
14:41 72.72 72.87 72.70 72.80 0.6K
14:42 72.80 72.80 72.77 72.77 0.2K
14:43 72.77 72.77 72.75 72.75 0.4K
14:44 72.75 72.89 72.75 72.76 0.3K
14:45 72.76 72.89 72.76 72.80 0.3K
14:46 72.79 72.90 72.79 72.88 0.4K
14:47 72.87 72.94 72.80 72.81 0.7K
14:48 72.81 73.02 72.80 73.02 1.5K
14:49 73.05 73.20 73.05 73.13 0.5K
14:50 73.13 73.13 73.10 73.10 0.2K
14:51 73.09 73.25 73.09 73.16 0.3K
14:52 73.24 73.24 73.07 73.07 0.4K
14:53 73.14 73.14 73.06 73.06 0.0K
14:54 73.25 73.29 73.25 73.25 10.3K
14:55 73.25 73.25 73.25 73.25 1.5K
14:56 73.25 73.25 73.09 73.14 1.3K
14:57 73.13 73.21 73.12 73.12 0.4K
14:58 73.08 73.08 72.98 72.98 0.8K
14:59 72.96 73.07 72.93 73.07 0.2K
15:00 73.12 73.12 72.97 73.12 1.2K
15:01 73.13 73.13 73.02 73.02 0.4K
15:02 73.02 73.07 73.02 73.07 0.7K
15:03 73.04 73.12 73.03 73.03 0.2K
15:04 73.02 73.05 72.90 72.90 5.2K
15:05 72.82 72.83 72.81 72.83 0.5K
15:06 72.88 72.88 72.83 72.83 0.2K
15:07 72.83 72.88 72.83 72.88 0.5K
15:08 72.83 72.83 72.83 72.83 0.2K
15:09 72.83 72.88 72.83 72.88 0.3K
15:10 72.83 72.84 72.83 72.84 0.3K
15:11 72.83 72.83 72.83 72.83 0.2K
15:12 72.83 72.83 72.83 72.83 0.3K
15:13 72.88 72.88 72.81 72.88 0.2K
15:14 72.49 72.77 72.49 72.50 25.3K
15:15 72.71 72.71 72.56 72.59 0.8K
15:16 72.59 72.77 72.59 72.68 1.1K
15:17 72.70 72.78 72.60 72.78 6.1K
15:18 72.78 72.87 72.78 72.87 0.7K
15:19 72.90 72.95 72.90 72.95 0.7K
15:20 72.91 72.91 72.85 72.85 2.8K
15:21 72.85 72.90 72.85 72.85 0.2K
15:22 72.90 72.96 72.90 72.90 0.7K
15:23 72.96 72.96 72.90 72.90 1.7K
15:24 72.90 72.91 72.90 72.91 1.8K
15:25 72.90 72.90 72.75 72.75 1.3K
15:26 72.84 72.84 72.76 72.76 1.3K
15:27 72.76 72.85 72.71 72.83 1.4K
15:28 72.83 72.83 72.59 72.64 2.2K
15:29 72.50 72.84 72.50 72.69 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available