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 72.37 72.37 72.37 72.37 0.3K
09:15 71.99 72.39 71.62 71.99 8.4K
09:16 71.99 72.90 71.99 72.70 12.6K
09:17 73.19 73.19 72.66 72.94 4.9K
09:18 72.68 72.68 72.53 72.53 0.7K
09:19 72.52 72.99 72.35 72.99 2.0K
09:20 72.99 72.99 72.83 72.90 4.1K
09:21 72.85 72.90 72.68 72.68 12.8K
09:22 72.64 72.90 72.64 72.90 1.4K
09:23 72.87 73.14 72.87 73.05 9.8K
09:24 73.00 73.00 72.79 72.89 2.5K
09:25 72.94 72.94 72.81 72.81 4.7K
09:26 72.90 73.05 72.82 73.01 11.4K
09:27 72.90 72.90 72.77 72.90 10.8K
09:28 72.80 72.89 72.74 72.75 4.0K
09:29 72.73 72.73 72.73 72.73 0.1K
09:30 72.75 72.75 72.50 72.50 1.2K
09:31 72.37 72.50 72.32 72.50 0.9K
09:32 72.50 72.50 72.32 72.33 2.5K
09:33 72.20 72.28 72.14 72.28 13.1K
09:34 72.32 72.39 72.32 72.39 0.2K
09:35 72.42 72.42 72.32 72.32 1.0K
09:36 72.28 72.66 72.28 72.61 1.7K
09:37 72.60 72.64 72.55 72.60 0.6K
09:38 72.50 72.50 72.44 72.44 0.1K
09:39 72.54 72.60 72.54 72.60 0.1K
09:40 72.62 72.62 72.54 72.54 0.5K
09:41 72.43 72.50 72.43 72.50 0.8K
09:42 72.49 72.49 72.49 72.49 0.1K
09:43 72.49 72.51 72.49 72.51 0.6K
09:44 72.50 72.50 72.42 72.42 0.0K
09:45 72.49 72.80 72.49 72.69 7.9K
09:46 72.57 72.72 72.52 72.72 1.2K
09:47 72.56 72.62 72.47 72.47 0.4K
09:48 72.45 72.45 72.42 72.42 0.7K
09:49 72.34 72.34 72.15 72.15 5.5K
09:50 71.97 71.97 71.91 71.94 6.6K
09:51 71.91 72.00 71.91 72.00 1.2K
09:53 72.00 72.00 71.91 71.91 1.3K
09:54 71.91 71.92 71.91 71.92 0.4K
09:55 72.00 72.00 71.87 71.87 0.8K
09:56 71.84 71.87 71.59 71.80 4.5K
09:57 71.98 71.98 71.89 71.89 0.3K
09:58 71.88 71.88 71.88 71.88 0.3K
09:59 71.95 71.98 71.94 71.98 0.3K
10:00 72.04 72.04 72.04 72.04 2.4K
10:01 72.21 72.21 72.04 72.04 0.1K
10:02 72.02 72.02 72.02 72.02 0.0K
10:03 72.03 72.22 72.03 72.22 1.0K
10:04 72.21 72.21 72.11 72.11 0.4K
10:05 72.11 72.12 72.06 72.06 0.9K
10:06 72.13 72.13 72.06 72.06 0.5K
10:07 72.14 72.24 72.14 72.24 2.1K
10:08 72.17 72.17 72.15 72.15 0.5K
10:09 72.17 72.27 72.15 72.15 1.6K
10:10 72.15 72.15 72.12 72.12 0.0K
10:11 72.20 72.20 72.20 72.20 0.1K
10:12 72.15 72.15 72.15 72.15 0.7K
10:13 72.19 72.30 72.19 72.30 0.3K
10:14 72.17 72.21 72.17 72.21 0.9K
10:15 72.35 72.35 72.18 72.18 1.1K
10:16 72.18 72.18 72.17 72.17 1.0K
10:17 72.26 72.26 72.26 72.26 0.0K
10:19 72.25 72.27 72.25 72.27 0.6K
10:20 72.44 72.44 72.44 72.44 0.4K
10:21 72.44 72.44 72.44 72.44 0.0K
10:22 72.33 72.34 72.33 72.34 0.1K
10:23 72.34 72.39 72.34 72.39 0.8K
10:24 72.50 72.50 72.49 72.49 0.0K
10:25 72.49 72.49 72.46 72.46 0.2K
10:26 72.48 72.48 72.48 72.48 0.0K
10:27 72.40 72.45 72.40 72.45 0.7K
10:28 72.48 72.48 72.48 72.48 0.0K
10:29 72.50 72.63 72.50 72.52 0.5K
10:30 72.60 72.60 72.59 72.59 0.0K
10:31 72.46 72.47 72.45 72.47 0.7K
10:32 72.48 72.56 72.48 72.56 0.2K
10:33 72.62 72.68 72.62 72.68 0.4K
10:34 72.74 72.84 72.74 72.84 0.9K
10:35 72.93 72.93 72.87 72.90 5.0K
10:36 72.82 73.08 72.82 72.87 10.1K
10:37 72.87 72.90 72.87 72.90 1.9K
10:38 72.90 73.50 72.87 73.50 11.3K
10:39 73.50 73.58 73.50 73.58 5.5K
10:40 73.59 73.70 73.59 73.67 6.2K
10:41 73.69 73.70 73.58 73.58 4.9K
10:42 73.67 73.67 73.59 73.60 7.3K
10:43 73.36 73.52 73.36 73.38 7.1K
10:44 73.48 73.50 73.46 73.46 0.8K
10:45 73.42 73.53 73.34 73.41 11.0K
10:46 73.33 73.36 73.31 73.31 0.7K
10:47 73.37 73.37 73.28 73.33 0.4K
10:48 73.33 73.33 73.20 73.20 0.3K
10:49 73.40 73.40 73.14 73.14 18.0K
10:50 73.30 73.40 73.30 73.40 1.6K
10:51 73.41 73.45 73.33 73.33 0.4K
10:52 73.34 73.34 73.31 73.31 2.1K
10:53 73.22 73.22 73.22 73.22 0.3K
10:54 73.30 73.30 73.26 73.27 2.5K
10:55 73.28 73.37 73.22 73.37 3.0K
10:56 73.37 73.65 73.37 73.65 7.6K
10:57 73.65 73.70 73.65 73.70 0.9K
10:58 73.70 74.16 73.65 74.16 21.5K
10:59 74.28 74.37 74.24 74.26 10.7K
11:00 74.32 74.39 74.29 74.39 19.5K
11:01 74.38 74.38 74.17 74.33 19.8K
11:02 74.31 74.31 74.12 74.23 2.1K
11:03 74.19 74.25 74.02 74.02 7.4K
11:04 74.12 74.12 73.75 73.75 28.4K
11:05 73.75 73.97 73.63 73.95 1.9K
11:06 73.93 73.96 73.61 73.61 14.6K
11:07 73.68 73.90 73.64 73.64 21.8K
11:08 73.55 73.66 73.55 73.66 0.0K
11:09 73.70 73.75 73.70 73.75 1.8K
11:10 73.75 73.77 73.75 73.77 2.2K
11:11 73.85 73.96 73.85 73.96 2.4K
11:12 73.96 73.96 73.77 73.77 2.9K
11:13 73.91 73.96 73.77 73.77 5.3K
11:14 73.90 73.90 73.61 73.63 13.3K
11:15 73.63 73.75 73.63 73.75 1.2K
11:16 73.75 73.75 73.60 73.60 10.2K
11:17 73.60 73.60 73.22 73.22 9.7K
11:18 73.22 73.40 73.19 73.40 13.5K
11:19 73.41 73.52 73.32 73.41 6.6K
11:20 73.40 73.48 73.37 73.37 0.3K
11:21 73.40 73.40 73.20 73.20 7.2K
11:22 73.22 73.22 73.10 73.17 12.4K
11:23 73.20 73.22 73.10 73.22 2.0K
11:24 73.29 73.36 73.29 73.36 1.9K
11:25 73.23 73.34 73.23 73.34 1.8K
11:26 73.38 73.43 73.32 73.32 0.8K
11:27 73.30 73.38 73.10 73.10 0.7K
11:28 73.13 73.19 73.13 73.19 12.2K
11:29 73.53 73.57 73.41 73.57 8.6K
11:30 73.62 73.82 73.62 73.82 1.1K
11:31 73.91 74.00 73.85 73.86 7.9K
11:32 73.87 73.87 73.87 73.87 0.0K
11:33 73.88 73.88 73.80 73.80 1.4K
11:34 73.75 73.85 73.75 73.85 0.0K
11:35 73.84 73.84 73.84 73.84 0.0K
11:36 73.84 73.84 73.75 73.75 0.1K
11:37 73.77 73.77 73.77 73.77 0.5K
11:38 73.77 73.77 73.51 73.62 14.4K
11:39 73.45 73.45 73.43 73.43 3.5K
11:40 73.42 73.60 73.42 73.60 1.7K
11:41 73.61 73.61 73.60 73.60 0.7K
11:42 73.65 73.65 73.65 73.65 0.0K
11:43 73.57 73.62 73.52 73.62 2.0K
11:44 73.73 73.73 73.73 73.73 0.0K
11:45 73.65 73.77 73.65 73.77 4.7K
11:46 73.63 73.73 73.63 73.73 2.7K
11:47 73.73 73.73 73.65 73.73 0.2K
11:49 73.70 73.70 73.61 73.69 0.2K
11:50 73.59 73.59 73.56 73.56 0.2K
11:51 73.68 73.71 73.61 73.61 1.1K
11:53 73.71 73.73 73.70 73.73 0.7K
11:54 73.68 73.73 73.62 73.62 0.2K
11:55 73.70 73.70 73.62 73.62 0.0K
11:56 73.66 73.77 73.66 73.77 1.0K
11:57 73.65 73.65 73.65 73.65 0.1K
11:58 73.75 73.75 73.63 73.63 0.0K
11:59 73.75 73.75 73.63 73.63 0.1K
12:00 73.66 73.69 73.66 73.69 2.4K
12:01 73.61 73.62 73.61 73.62 0.4K
12:02 73.56 73.56 73.56 73.56 3.0K
12:03 73.56 73.61 73.56 73.61 0.5K
12:04 73.63 73.74 73.63 73.74 1.2K
12:05 73.84 73.84 73.50 73.50 6.3K
12:06 73.71 73.76 73.59 73.59 0.8K
12:07 73.71 73.71 73.62 73.62 0.5K
12:08 73.74 73.74 73.74 73.74 0.7K
12:09 73.54 73.68 73.54 73.68 1.6K
12:10 73.68 73.68 73.68 73.68 0.8K
12:11 73.59 73.67 73.59 73.67 0.6K
12:12 73.67 73.67 73.57 73.57 0.3K
12:13 73.65 73.68 73.65 73.68 0.9K
12:14 73.68 73.76 73.68 73.76 8.0K
12:15 73.87 73.90 73.87 73.90 0.8K
12:16 73.90 73.90 73.80 73.90 1.6K
12:17 73.90 73.90 73.90 73.90 0.1K
12:18 73.80 73.89 73.76 73.76 0.6K
12:19 73.82 73.82 73.77 73.77 0.5K
12:20 73.70 73.70 73.65 73.65 4.6K
12:23 73.61 73.72 73.61 73.72 1.6K
12:24 73.70 73.70 73.70 73.70 0.3K
12:25 73.72 73.79 73.70 73.79 1.2K
12:27 73.67 73.73 73.61 73.61 6.7K
12:28 73.61 73.61 73.61 73.61 0.6K
12:29 73.61 73.61 73.61 73.61 0.0K
12:30 73.72 73.80 73.72 73.80 1.7K
12:31 73.85 73.85 73.74 73.74 0.2K
12:32 73.90 73.99 73.90 73.99 1.9K
12:33 73.99 73.99 73.99 73.99 0.0K
12:34 73.99 73.99 73.99 73.99 0.0K
12:35 73.85 73.85 73.80 73.80 1.9K
12:36 73.40 73.78 73.40 73.77 6.9K
12:37 73.88 73.88 73.74 73.74 0.1K
12:38 73.88 73.88 73.73 73.73 0.1K
12:39 73.73 73.78 73.73 73.78 1.6K
12:40 73.71 73.80 73.71 73.80 1.6K
12:41 73.80 73.89 73.80 73.89 2.2K
12:42 73.89 73.89 73.76 73.76 1.2K
12:44 73.87 73.87 73.87 73.87 0.0K
12:45 73.71 73.72 73.71 73.72 1.8K
12:48 73.61 73.64 73.61 73.64 0.1K
12:49 73.55 73.55 73.50 73.50 0.5K
12:50 73.50 73.50 73.46 73.46 0.9K
12:51 73.45 73.45 73.45 73.45 0.1K
12:52 73.44 73.44 73.42 73.42 0.2K
12:53 73.40 73.41 73.31 73.41 6.2K
12:56 73.60 73.75 73.60 73.75 0.4K
12:57 73.72 73.78 73.72 73.78 0.1K
12:58 73.73 73.73 73.72 73.72 0.3K
13:00 73.78 73.78 73.72 73.72 0.1K
13:01 73.78 73.78 73.68 73.68 0.5K
13:03 73.66 73.66 73.55 73.57 5.5K
13:04 73.77 73.77 73.77 73.77 0.6K
13:06 73.79 73.79 73.79 73.79 0.0K
13:07 73.77 73.77 73.75 73.75 0.1K
13:08 73.71 73.71 73.70 73.70 0.3K
13:10 73.76 73.76 73.75 73.76 0.3K
13:12 73.76 73.76 73.76 73.76 0.2K
13:13 73.73 73.73 73.73 73.73 0.3K
13:15 73.73 73.73 73.73 73.73 0.2K
13:17 73.76 73.76 73.71 73.71 0.2K
13:18 73.76 73.78 73.76 73.78 0.3K
13:19 73.77 73.79 73.70 73.70 1.2K
13:20 73.70 73.78 73.70 73.78 0.1K
13:21 73.78 73.78 73.78 73.78 0.0K
13:22 73.78 73.78 73.78 73.78 0.3K
13:24 73.81 73.81 73.81 73.81 2.5K
13:26 73.90 73.91 73.89 73.91 0.2K
13:27 73.93 74.38 73.93 74.38 9.5K
13:28 74.35 74.35 74.25 74.25 0.2K
13:29 74.36 74.48 74.36 74.48 4.0K
13:30 74.75 74.75 74.45 74.60 5.0K
13:31 74.55 74.55 74.31 74.31 1.7K
13:32 74.32 74.44 74.32 74.35 0.7K
13:33 74.44 74.44 74.44 74.44 0.0K
13:34 74.43 74.43 74.38 74.38 0.1K
13:35 74.42 74.42 74.30 74.30 0.9K
13:36 74.29 74.50 74.29 74.50 2.1K
13:37 74.35 74.35 74.35 74.35 0.1K
13:38 74.50 74.50 74.45 74.45 2.1K
13:39 74.34 74.34 74.34 74.34 0.0K
13:40 74.44 74.44 74.44 74.44 0.0K
13:41 74.39 74.39 74.39 74.39 0.2K
13:42 74.30 74.45 74.30 74.45 0.8K
13:43 74.45 74.45 74.45 74.45 0.0K
13:44 74.45 74.45 74.45 74.45 0.0K
13:45 74.55 74.63 74.55 74.57 3.8K
13:46 74.57 74.65 74.55 74.58 0.6K
13:47 74.58 74.65 74.58 74.65 0.0K
13:48 74.65 74.90 74.65 74.87 12.3K
13:49 75.00 75.73 75.00 75.73 12.2K
13:50 75.55 75.70 75.41 75.68 22.5K
13:51 75.62 75.63 75.40 75.40 4.4K
13:52 75.21 75.21 75.02 75.02 12.9K
13:53 75.00 75.10 75.00 75.10 1.1K
13:54 75.07 75.19 75.07 75.19 10.1K
13:55 75.16 75.16 74.57 74.57 6.5K
13:56 74.69 74.69 74.67 74.67 0.9K
13:57 74.66 74.71 74.66 74.71 0.5K
13:58 74.74 74.75 74.74 74.75 0.5K
13:59 74.75 74.75 74.75 74.75 0.2K
14:00 74.87 74.87 74.74 74.74 0.3K
14:01 74.75 74.82 74.75 74.82 0.6K
14:02 74.74 74.93 74.74 74.93 0.4K
14:03 74.84 74.90 74.84 74.86 0.8K
14:05 74.91 74.91 74.86 74.86 0.9K
14:06 74.81 74.81 74.81 74.81 0.3K
14:07 74.79 74.82 74.79 74.82 0.6K
14:08 74.83 74.86 74.83 74.86 0.3K
14:09 74.78 74.78 74.78 74.78 0.4K
14:10 74.81 74.81 74.61 74.70 2.4K
14:11 74.57 74.57 74.57 74.57 0.4K
14:12 74.51 74.54 74.49 74.54 6.3K
14:13 74.58 74.91 74.58 74.66 6.2K
14:14 74.66 74.69 74.62 74.62 0.0K
14:16 74.74 74.88 74.74 74.88 0.9K
14:17 75.08 75.44 75.08 75.41 7.7K
14:18 75.29 75.42 75.29 75.29 0.8K
14:20 75.07 75.08 74.82 74.82 5.9K
14:21 74.99 74.99 74.93 74.93 1.8K
14:22 75.12 75.20 75.12 75.20 0.3K
14:23 75.07 75.07 75.07 75.07 0.5K
14:24 75.00 75.07 75.00 75.07 0.4K
14:25 75.07 75.08 74.92 74.99 9.3K
14:26 75.00 75.00 74.99 74.99 0.1K
14:27 75.06 75.06 75.02 75.02 2.7K
14:28 75.10 75.10 75.03 75.03 0.5K
14:29 75.04 75.04 75.00 75.04 10.9K
14:30 75.02 75.02 75.02 75.02 7.1K
14:31 74.93 74.93 74.89 74.89 1.6K
14:32 74.76 74.90 74.76 74.90 0.6K
14:33 74.90 74.93 74.82 74.93 0.3K
14:34 74.81 74.81 74.81 74.81 0.1K
14:35 74.80 74.92 74.80 74.81 0.5K
14:36 74.81 74.81 74.81 74.81 0.1K
14:38 74.81 74.81 74.80 74.80 0.2K
14:39 74.81 74.89 74.81 74.89 0.5K
14:40 74.89 74.89 74.87 74.87 0.3K
14:41 74.87 74.90 74.87 74.89 0.6K
14:42 74.82 74.82 74.82 74.82 0.8K
14:43 74.89 74.89 74.82 74.82 0.1K
14:44 74.82 74.91 74.82 74.83 0.9K
14:45 74.91 74.91 74.91 74.91 0.0K
14:46 74.91 74.91 74.91 74.91 0.1K
14:47 74.91 74.91 74.83 74.83 0.0K
14:48 75.00 75.00 74.81 74.82 9.0K
14:49 74.82 74.82 74.73 74.73 0.1K
14:50 74.73 74.73 74.73 74.73 0.2K
14:51 74.82 74.82 74.74 74.74 0.8K
14:52 74.83 74.83 74.83 74.83 0.1K
14:54 74.87 74.87 74.78 74.78 0.1K
14:55 74.86 74.86 74.86 74.86 0.2K
14:56 74.86 74.86 74.86 74.86 1.7K
14:57 74.86 74.86 74.86 74.86 0.4K
14:58 74.86 74.95 74.86 74.95 0.6K
14:59 74.96 74.96 74.96 74.96 1.1K
15:00 74.94 75.00 74.94 75.00 0.8K
15:01 74.92 75.00 74.92 75.00 0.3K
15:02 75.00 75.03 75.00 75.03 0.1K
15:05 74.94 75.05 74.94 75.05 1.1K
15:06 75.05 75.05 74.93 74.93 0.2K
15:07 74.95 75.00 74.95 74.96 2.2K
15:08 75.00 75.15 75.00 75.10 2.2K
15:09 75.09 75.12 75.01 75.12 1.1K
15:11 75.08 75.23 75.08 75.23 3.8K
15:12 75.25 75.25 75.22 75.22 0.3K
15:13 75.19 75.22 75.18 75.20 3.2K
15:14 75.49 75.53 75.26 75.43 12.6K
15:15 75.42 75.44 75.42 75.44 4.6K
15:16 75.37 75.41 75.28 75.28 1.3K
15:17 75.27 75.38 75.26 75.31 1.7K
15:18 75.35 75.35 75.31 75.32 0.4K
15:19 75.32 75.34 75.08 75.08 13.5K
15:20 75.18 75.29 75.17 75.29 4.9K
15:21 75.30 75.40 75.30 75.36 0.8K
15:22 75.37 75.69 75.37 75.69 5.1K
15:23 75.69 75.69 75.60 75.61 2.0K
15:24 75.62 75.93 75.60 75.83 13.0K
15:25 75.84 75.84 75.70 75.70 3.7K
15:26 75.75 75.75 75.70 75.73 3.2K
15:27 75.73 75.80 75.73 75.74 1.1K
15:28 75.70 75.70 75.42 75.44 5.6K
15:29 75.50 75.80 75.44 75.44 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available