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 74.80 74.80 74.80 74.80 2.3K
09:15 75.22 76.18 75.22 76.07 28.7K
09:16 75.12 75.40 74.95 75.18 39.7K
09:17 75.18 75.18 74.74 74.77 7.9K
09:18 75.06 75.06 74.80 74.86 3.9K
09:19 74.80 74.88 74.50 74.50 13.3K
09:20 74.48 74.71 74.40 74.54 5.7K
09:21 74.41 74.41 74.18 74.18 8.9K
09:22 74.18 74.32 74.08 74.32 7.3K
09:23 74.16 74.69 74.16 74.28 10.9K
09:24 74.46 74.61 73.90 74.15 20.4K
09:25 73.95 74.24 73.77 73.77 4.4K
09:26 73.72 73.90 73.56 73.89 6.1K
09:27 73.92 74.00 73.76 73.82 5.4K
09:28 73.80 73.80 73.62 73.62 5.8K
09:29 73.66 73.98 73.46 73.98 9.6K
09:30 73.82 73.96 73.67 73.94 6.6K
09:31 73.99 73.99 73.57 73.57 3.4K
09:32 73.51 73.53 73.33 73.41 4.2K
09:33 73.43 73.66 73.43 73.58 3.7K
09:34 73.62 73.81 73.62 73.81 0.7K
09:35 73.76 73.76 73.46 73.57 5.4K
09:36 73.66 73.78 73.63 73.78 5.6K
09:37 73.74 73.74 73.41 73.54 4.7K
09:38 73.64 73.64 73.51 73.56 7.1K
09:39 73.57 73.65 73.57 73.65 0.2K
09:40 73.78 73.83 73.71 73.78 3.2K
09:41 73.90 73.90 73.67 73.67 0.8K
09:42 73.53 73.53 73.40 73.52 3.9K
09:43 73.55 73.55 73.36 73.39 0.6K
09:44 73.32 73.32 72.89 72.89 15.3K
09:45 72.89 72.90 72.88 72.89 3.0K
09:46 72.98 72.98 72.90 72.94 1.2K
09:47 72.95 73.02 72.95 73.01 0.2K
09:48 72.95 72.95 72.82 72.82 0.5K
09:49 72.83 72.83 72.35 72.40 20.3K
09:50 72.52 72.52 72.39 72.40 1.6K
09:51 72.40 72.41 72.39 72.39 0.4K
09:52 72.39 72.48 72.36 72.36 1.1K
09:53 72.33 72.33 72.09 72.09 6.7K
09:54 72.12 72.12 72.01 72.01 1.7K
09:55 72.19 72.20 72.00 72.00 12.1K
09:56 72.06 72.10 72.02 72.10 1.8K
09:57 72.16 72.29 72.07 72.20 2.6K
09:58 72.09 72.16 71.94 71.94 5.2K
09:59 71.98 72.04 71.92 72.04 7.7K
10:00 72.04 72.04 71.83 71.92 10.7K
10:01 71.90 71.90 71.74 71.75 25.8K
10:02 71.75 71.84 71.74 71.84 0.4K
10:03 71.84 71.84 71.61 71.64 5.3K
10:04 71.61 71.61 71.60 71.60 11.9K
10:05 71.67 71.75 71.67 71.75 7.7K
10:06 71.85 71.85 71.72 71.72 1.3K
10:07 71.75 71.83 71.75 71.83 0.1K
10:08 71.80 71.84 71.75 71.84 1.5K
10:09 71.84 71.84 71.73 71.80 0.8K
10:10 71.80 71.80 71.70 71.78 3.4K
10:11 71.78 71.78 71.65 71.74 0.4K
10:12 71.74 71.74 71.73 71.73 1.2K
10:13 71.73 71.73 71.69 71.72 0.2K
10:14 71.65 71.69 71.65 71.65 0.7K
10:15 71.65 71.73 71.65 71.73 1.5K
10:16 71.68 71.93 71.68 71.93 2.4K
10:17 71.99 71.99 71.85 71.94 1.3K
10:18 71.94 71.95 71.79 71.79 3.4K
10:19 71.80 71.80 71.77 71.77 2.0K
10:20 71.77 71.77 71.71 71.71 3.1K
10:21 71.70 71.75 71.70 71.75 0.5K
10:22 71.74 71.74 71.67 71.67 13.1K
10:23 71.65 71.65 71.55 71.55 10.3K
10:24 71.55 71.55 71.45 71.45 3.2K
10:25 71.45 71.45 71.13 71.32 18.9K
10:26 71.30 71.40 71.30 71.40 0.7K
10:27 71.35 71.42 71.35 71.42 0.1K
10:28 71.42 71.44 71.42 71.44 2.5K
10:29 71.42 71.42 71.42 71.42 0.1K
10:30 71.42 71.54 71.42 71.54 1.3K
10:31 71.52 71.68 71.52 71.68 0.6K
10:32 71.70 71.79 71.70 71.75 0.7K
10:33 71.70 71.70 71.70 71.70 0.1K
10:34 71.70 71.70 71.50 71.55 1.4K
10:35 71.58 71.59 71.55 71.59 0.2K
10:36 71.64 71.76 71.64 71.67 0.9K
10:37 71.68 71.68 71.59 71.66 0.2K
10:38 71.59 71.82 71.59 71.78 0.6K
10:39 71.78 71.91 71.78 71.91 0.1K
10:40 71.78 71.96 71.78 71.96 1.8K
10:41 71.92 71.95 71.80 71.82 1.3K
10:42 71.82 71.87 71.82 71.87 0.2K
10:43 71.87 72.02 71.87 72.02 0.4K
10:44 72.01 72.08 72.01 72.05 1.4K
10:45 72.08 72.09 72.05 72.09 0.1K
10:46 72.13 72.13 72.09 72.09 0.2K
10:47 72.15 72.27 72.15 72.24 2.6K
10:48 72.24 72.25 71.97 72.03 2.4K
10:49 72.00 72.00 71.87 71.87 2.5K
10:50 71.93 71.93 71.93 71.93 0.2K
10:51 72.02 72.02 71.88 71.89 5.1K
10:52 71.89 71.90 71.89 71.90 1.3K
10:53 71.90 71.90 71.88 71.88 4.8K
10:54 71.89 71.89 71.84 71.84 0.7K
10:55 71.88 71.88 71.80 71.80 6.6K
10:56 71.80 71.87 71.80 71.87 0.5K
10:57 71.91 71.91 71.80 71.83 1.2K
10:58 71.86 71.86 71.86 71.86 0.3K
10:59 71.92 71.92 71.92 71.92 0.1K
11:00 71.97 71.97 71.97 71.97 0.0K
11:01 72.02 72.02 71.97 71.97 0.7K
11:02 71.97 71.97 71.90 71.90 1.8K
11:03 71.94 71.99 71.90 71.99 0.5K
11:04 71.99 72.03 71.99 72.03 0.3K
11:05 71.98 71.98 71.90 71.90 1.4K
11:06 71.83 71.83 71.60 71.67 11.1K
11:07 71.67 71.72 71.67 71.72 0.8K
11:08 71.80 71.95 71.80 71.95 1.7K
11:09 72.00 72.00 71.96 72.00 2.2K
11:10 72.00 72.00 72.00 72.00 0.0K
11:11 72.00 72.00 71.80 71.80 2.4K
11:12 71.87 71.90 71.87 71.90 2.5K
11:13 71.80 71.80 71.71 71.76 5.2K
11:14 71.72 71.78 71.72 71.78 0.1K
11:15 71.83 71.83 71.75 71.75 1.1K
11:16 71.73 71.77 71.73 71.74 0.2K
11:17 71.77 71.81 71.77 71.81 0.1K
11:18 71.77 71.77 71.73 71.73 1.2K
11:19 71.70 71.70 71.64 71.64 1.7K
11:20 71.61 71.61 71.61 71.61 0.0K
11:21 71.66 71.66 71.66 71.66 0.2K
11:22 71.66 71.71 71.64 71.71 1.0K
11:23 71.69 71.69 71.62 71.62 0.5K
11:24 71.58 71.59 71.53 71.53 0.3K
11:25 71.50 71.59 71.50 71.59 5.3K
11:26 71.58 71.58 71.50 71.50 0.1K
11:27 71.55 71.61 71.55 71.61 0.6K
11:28 71.68 71.68 71.68 71.68 0.0K
11:29 71.67 71.67 71.67 71.67 0.2K
11:30 71.73 71.73 71.72 71.72 0.0K
11:31 71.75 71.75 71.72 71.72 0.9K
11:32 71.68 71.68 71.68 71.68 0.0K
11:33 71.72 71.72 71.72 71.72 0.2K
11:34 71.66 71.66 71.65 71.65 0.4K
11:37 71.65 71.65 71.64 71.65 0.3K
11:38 71.65 71.65 71.60 71.60 0.4K
11:39 71.61 71.67 71.61 71.67 5.6K
11:40 71.71 71.71 71.71 71.71 0.1K
11:41 71.67 71.81 71.67 71.81 0.9K
11:42 71.85 71.85 71.85 71.85 0.1K
11:43 71.85 71.85 71.85 71.85 0.1K
11:45 71.85 71.85 71.85 71.85 0.2K
11:46 71.90 71.90 71.90 71.90 0.0K
11:47 71.83 71.84 71.83 71.84 0.3K
11:48 71.89 71.89 71.89 71.89 0.2K
11:49 71.89 71.89 71.85 71.85 0.1K
11:50 71.84 71.88 71.84 71.84 0.1K
11:51 71.88 71.88 71.88 71.88 0.1K
11:52 71.84 71.84 71.78 71.78 0.2K
11:53 71.57 71.57 71.57 71.57 5.2K
11:54 71.54 71.61 71.50 71.50 4.3K
11:55 71.51 71.51 71.47 71.47 0.3K
11:56 71.42 71.46 71.42 71.46 0.2K
11:57 71.46 71.46 71.42 71.46 0.2K
11:58 71.46 71.51 71.46 71.51 2.3K
11:59 71.63 71.63 71.48 71.48 0.6K
12:00 71.53 71.53 71.48 71.48 2.0K
12:01 71.41 71.41 71.40 71.40 0.3K
12:02 71.40 71.48 71.40 71.48 0.6K
12:03 71.55 71.55 71.41 71.44 0.8K
12:04 71.43 71.44 71.43 71.44 0.5K
12:05 71.43 71.44 71.42 71.42 0.2K
12:06 71.42 71.42 71.40 71.41 0.5K
12:07 71.48 71.48 71.21 71.21 6.1K
12:08 71.28 71.28 71.26 71.26 5.0K
12:09 71.27 71.27 71.27 71.27 0.3K
12:10 71.29 71.30 71.24 71.24 5.8K
12:11 71.22 71.26 71.22 71.26 0.2K
12:12 71.28 71.30 71.28 71.30 0.3K
12:13 71.30 71.30 71.29 71.29 0.1K
12:14 71.30 71.30 71.29 71.30 6.1K
12:15 71.30 71.30 71.20 71.20 1.9K
12:16 71.24 71.24 71.20 71.24 0.2K
12:17 71.24 71.24 71.20 71.20 0.4K
12:18 71.20 71.22 71.19 71.19 7.4K
12:19 71.23 71.28 71.23 71.28 0.7K
12:20 71.43 71.43 71.25 71.25 1.3K
12:22 71.32 71.32 71.32 71.32 0.1K
12:23 71.34 71.35 71.34 71.35 0.8K
12:24 71.31 71.40 71.31 71.40 0.1K
12:26 71.39 71.39 71.32 71.39 0.1K
12:27 71.39 71.39 71.39 71.39 0.8K
12:28 71.39 71.39 71.34 71.34 0.0K
12:29 71.30 71.35 71.30 71.31 1.3K
12:30 71.31 71.31 71.25 71.25 0.1K
12:32 71.33 71.33 71.33 71.33 0.0K
12:33 71.33 71.33 71.33 71.33 0.2K
12:34 71.33 71.33 71.33 71.33 0.0K
12:35 71.25 71.25 71.21 71.21 1.7K
12:36 71.21 71.21 71.17 71.21 1.8K
12:37 71.20 71.22 71.20 71.22 0.1K
12:38 71.22 71.25 71.22 71.25 0.1K
12:39 71.26 71.27 71.26 71.27 0.1K
12:40 71.27 71.30 71.27 71.30 0.2K
12:41 71.30 71.34 71.30 71.34 0.2K
12:42 71.32 71.32 71.32 71.32 0.0K
12:43 71.32 71.32 71.32 71.32 0.0K
12:44 71.32 71.32 71.25 71.25 0.1K
12:45 71.25 71.25 71.25 71.25 0.5K
12:46 71.22 71.22 71.15 71.15 1.4K
12:47 71.03 71.08 71.03 71.08 4.8K
12:48 71.13 71.13 71.10 71.10 0.4K
12:49 71.15 71.15 71.15 71.15 0.5K
12:50 71.02 71.02 71.02 71.02 1.2K
12:51 71.10 71.10 71.10 71.10 0.1K
12:52 71.10 71.10 71.01 71.01 0.5K
12:53 71.02 71.10 71.00 71.00 0.5K
12:54 71.02 71.02 71.02 71.02 0.2K
12:55 71.05 71.05 71.05 71.05 0.3K
12:56 71.05 71.05 71.05 71.05 0.0K
12:57 71.05 71.15 71.05 71.15 0.1K
12:58 71.15 71.15 71.14 71.14 0.1K
12:59 71.14 71.16 71.14 71.16 0.1K
13:00 71.16 71.16 71.16 71.16 0.0K
13:01 71.15 71.21 71.13 71.15 1.3K
13:02 71.10 71.10 71.09 71.09 1.1K
13:03 71.09 71.10 71.09 71.10 0.2K
13:04 71.10 71.10 70.93 70.94 6.4K
13:05 70.94 70.96 70.92 70.94 0.3K
13:06 70.92 70.98 70.92 70.98 1.4K
13:07 71.00 71.00 70.94 70.94 0.1K
13:08 71.01 71.01 71.01 71.01 0.0K
13:09 71.01 71.01 71.01 71.01 0.0K
13:10 71.01 71.01 71.01 71.01 0.4K
13:11 71.04 71.04 70.94 70.94 3.6K
13:12 71.04 71.04 71.04 71.04 1.0K
13:13 71.04 71.04 71.04 71.04 0.3K
13:14 70.95 70.98 70.94 70.98 2.3K
13:15 70.98 70.99 70.91 70.96 0.7K
13:16 70.95 70.95 70.95 70.95 0.2K
13:18 70.91 70.97 70.91 70.97 0.2K
13:19 70.91 70.91 70.91 70.91 0.1K
13:20 70.91 71.12 70.91 70.95 1.6K
13:21 71.11 71.20 71.11 71.20 3.2K
13:23 71.13 71.15 71.13 71.15 0.3K
13:24 71.22 71.22 71.20 71.22 0.3K
13:25 71.22 71.22 71.22 71.22 0.0K
13:26 71.22 71.22 71.22 71.22 0.1K
13:27 71.15 71.15 71.15 71.15 0.2K
13:28 71.11 71.17 71.07 71.07 0.4K
13:29 71.13 71.13 71.13 71.13 0.1K
13:30 71.13 71.15 71.13 71.15 0.7K
13:31 71.12 71.16 71.08 71.16 0.1K
13:33 71.22 71.33 71.22 71.24 4.1K
13:34 71.21 71.22 71.12 71.12 0.7K
13:35 71.21 71.21 71.21 71.21 0.0K
13:36 71.11 71.11 70.94 70.97 4.2K
13:37 71.01 71.01 70.60 70.82 28.9K
13:38 70.75 70.82 70.75 70.76 2.1K
13:39 70.83 70.83 70.76 70.76 0.0K
13:40 70.73 70.80 70.73 70.78 0.7K
13:42 70.82 70.82 70.82 70.82 0.0K
13:43 70.82 70.82 70.82 70.82 0.1K
13:44 70.76 70.76 70.76 70.76 1.1K
13:45 70.75 70.75 70.74 70.74 0.9K
13:46 70.71 70.71 70.71 70.71 0.1K
13:47 70.71 70.72 70.71 70.72 0.2K
13:48 70.69 70.69 70.60 70.60 15.4K
13:49 70.56 70.56 70.51 70.52 37.7K
13:50 70.57 70.71 70.57 70.71 17.3K
13:51 70.70 70.71 70.70 70.70 2.3K
13:52 70.60 70.67 70.60 70.67 0.1K
13:53 70.63 70.68 70.63 70.68 0.4K
13:55 70.66 70.66 70.66 70.66 0.0K
13:56 70.57 70.63 70.57 70.63 0.1K
13:57 70.65 70.68 70.65 70.68 0.9K
13:58 70.68 70.69 70.68 70.69 0.3K
13:59 70.75 70.75 70.75 70.75 0.0K
14:00 70.70 70.70 70.55 70.55 2.5K
14:01 70.63 70.70 70.63 70.70 0.2K
14:02 70.70 70.70 70.70 70.70 0.2K
14:03 70.66 70.71 70.66 70.71 0.8K
14:04 70.74 70.74 70.65 70.65 0.3K
14:05 70.65 70.65 70.65 70.65 0.0K
14:06 70.65 70.65 70.65 70.65 0.3K
14:07 70.67 70.67 70.67 70.67 0.0K
14:08 70.65 70.68 70.65 70.68 0.1K
14:09 70.65 70.66 70.56 70.66 0.1K
14:10 70.56 70.65 70.56 70.65 0.3K
14:11 70.56 70.65 70.56 70.65 0.2K
14:12 70.65 70.65 70.65 70.65 0.1K
14:13 70.68 70.68 70.68 70.68 0.0K
14:14 70.76 70.76 70.76 70.76 0.1K
14:16 70.76 70.77 70.76 70.77 0.2K
14:17 70.70 70.70 70.70 70.70 0.0K
14:18 70.77 70.77 70.70 70.77 0.2K
14:19 70.77 70.78 70.77 70.78 1.3K
14:20 70.78 70.78 70.77 70.77 0.3K
14:21 70.80 70.80 70.68 70.68 0.3K
14:22 70.65 70.65 70.60 70.60 10.8K
14:23 70.66 70.67 70.66 70.67 0.2K
14:24 70.70 70.70 70.70 70.70 0.1K
14:25 70.75 70.75 70.66 70.66 0.3K
14:26 70.65 70.73 70.65 70.73 0.2K
14:27 70.72 70.72 70.70 70.70 2.2K
14:28 70.72 70.72 70.72 70.72 0.0K
14:29 70.70 70.74 70.70 70.74 0.4K
14:30 70.74 70.74 70.70 70.70 0.5K
14:31 70.60 70.60 70.60 70.60 0.6K
14:32 70.69 70.69 70.60 70.69 0.1K
14:33 70.68 70.68 70.68 70.68 0.5K
14:34 70.60 70.62 70.56 70.62 0.4K
14:35 70.62 70.64 70.62 70.64 0.7K
14:36 70.65 70.65 70.60 70.60 1.0K
14:37 70.64 70.64 70.55 70.55 0.5K
14:38 70.41 70.41 70.35 70.35 6.9K
14:39 70.41 70.42 70.35 70.35 3.2K
14:40 70.35 70.48 70.35 70.42 0.6K
14:41 70.42 70.43 70.42 70.43 0.0K
14:42 70.46 70.46 70.46 70.46 0.0K
14:43 70.30 70.30 70.30 70.30 3.3K
14:44 70.27 70.36 70.21 70.21 27.9K
14:45 70.22 70.29 70.22 70.29 0.6K
14:46 70.29 70.39 70.29 70.39 12.6K
14:47 70.50 70.56 70.47 70.47 0.4K
14:48 70.57 70.57 70.57 70.57 0.0K
14:49 70.57 70.57 70.57 70.57 0.1K
14:50 70.59 70.59 70.40 70.40 2.0K
14:51 70.40 70.66 70.40 70.66 4.7K
14:52 70.66 70.66 70.63 70.63 2.0K
14:53 70.63 70.63 70.60 70.63 0.4K
14:54 70.63 70.66 70.62 70.62 0.1K
14:55 70.63 70.63 70.52 70.58 1.3K
14:56 70.63 70.63 70.62 70.62 0.1K
14:57 70.62 70.62 70.62 70.62 0.0K
14:58 70.60 70.60 70.48 70.48 0.4K
14:59 70.50 70.50 70.50 70.50 0.1K
15:00 70.50 70.60 70.50 70.60 1.6K
15:01 70.61 70.65 70.61 70.65 0.2K
15:02 70.57 70.66 70.57 70.66 0.0K
15:03 70.66 70.66 70.52 70.52 0.6K
15:04 70.51 70.71 70.51 70.67 1.2K
15:05 70.71 70.81 70.71 70.81 1.0K
15:06 70.82 70.82 70.81 70.81 0.6K
15:07 70.76 70.87 70.76 70.87 0.5K
15:08 70.88 70.88 70.88 70.88 0.1K
15:09 70.77 70.88 70.77 70.88 2.4K
15:10 70.89 70.89 70.76 70.76 0.5K
15:11 70.84 70.86 70.84 70.85 1.5K
15:12 70.84 70.92 70.84 70.85 5.4K
15:13 70.81 70.92 70.81 70.92 0.7K
15:14 70.86 70.94 70.86 70.94 0.4K
15:15 70.85 70.93 70.85 70.92 1.5K
15:16 70.92 70.92 70.86 70.86 3.0K
15:17 70.92 70.92 70.86 70.92 0.5K
15:18 70.86 71.50 70.86 71.48 52.9K
15:19 71.31 71.31 71.11 71.24 5.5K
15:20 71.30 71.60 71.27 71.30 8.1K
15:21 71.31 71.34 71.31 71.32 1.1K
15:22 71.32 71.35 71.32 71.34 2.0K
15:23 71.34 71.34 71.08 71.24 15.4K
15:24 71.24 71.34 71.00 71.05 6.9K
15:25 71.14 71.18 71.14 71.14 1.0K
15:26 71.20 71.20 71.05 71.05 1.6K
15:27 71.05 71.05 71.04 71.05 2.3K
15:28 71.19 71.33 71.11 71.32 1.4K
15:29 71.32 72.00 71.12 71.20 11.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available