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 70.80 70.80 70.80 70.80 3.1K
09:15 70.79 70.79 70.69 70.69 1.1K
09:16 70.68 70.68 69.81 69.81 12.0K
09:17 69.97 70.20 69.97 70.13 1.3K
09:18 70.06 70.08 69.91 69.91 2.7K
09:19 69.75 69.91 69.63 69.90 2.3K
09:20 69.60 69.88 69.60 69.83 4.2K
09:21 69.78 69.91 69.70 69.75 2.8K
09:22 69.63 69.82 69.55 69.72 5.1K
09:23 69.82 69.82 69.66 69.66 8.7K
09:24 69.31 69.55 69.31 69.53 4.0K
09:25 69.53 69.53 69.25 69.25 3.3K
09:26 69.55 69.63 69.28 69.63 4.4K
09:27 69.71 69.97 69.71 69.94 2.5K
09:28 69.52 69.94 69.52 69.86 2.8K
09:29 69.92 70.17 69.92 70.06 1.6K
09:30 70.03 70.03 69.74 69.91 2.0K
09:31 69.91 69.91 69.80 69.82 0.3K
09:32 69.82 69.82 69.71 69.74 3.8K
09:33 69.74 69.74 69.69 69.69 1.0K
09:34 69.64 69.94 69.56 69.64 1.8K
09:35 69.64 69.65 69.62 69.62 1.5K
09:36 69.64 69.68 69.57 69.57 0.9K
09:37 69.58 69.58 69.31 69.31 8.0K
09:38 69.70 69.80 69.70 69.80 9.2K
09:39 69.71 69.80 69.71 69.80 0.2K
09:40 69.70 69.80 69.55 69.55 3.6K
09:41 69.55 69.67 69.55 69.67 1.1K
09:42 69.74 69.74 69.58 69.58 0.5K
09:43 69.77 69.77 69.77 69.77 0.5K
09:44 69.80 69.80 69.54 69.54 4.1K
09:45 69.50 69.74 69.50 69.74 0.2K
09:46 69.71 69.89 69.71 69.89 1.9K
09:47 69.86 69.94 69.77 69.94 1.4K
09:48 69.85 69.85 69.70 69.70 0.1K
09:49 69.63 69.71 69.52 69.52 1.4K
09:50 69.61 69.72 69.61 69.72 2.1K
09:51 69.63 69.72 69.63 69.72 0.1K
09:52 69.92 69.92 69.75 69.75 0.8K
09:53 69.71 69.71 69.71 69.71 0.0K
09:54 69.87 69.87 69.87 69.87 1.0K
09:55 69.87 69.87 69.77 69.77 0.1K
09:56 69.69 69.70 69.64 69.70 0.8K
09:57 69.55 69.55 69.55 69.55 3.2K
09:58 69.63 69.68 69.63 69.68 0.3K
09:59 69.79 69.79 69.79 69.79 0.2K
10:00 69.79 69.81 69.76 69.81 0.5K
10:01 69.68 69.94 69.67 69.94 6.8K
10:02 69.79 69.79 69.44 69.44 5.1K
10:03 69.50 69.50 69.41 69.50 0.4K
10:04 69.50 69.50 69.40 69.41 1.1K
10:05 69.49 69.49 69.45 69.45 0.9K
10:06 69.67 69.67 69.51 69.59 6.0K
10:07 69.60 69.60 69.58 69.58 0.0K
10:08 69.57 69.57 69.48 69.48 0.1K
10:09 69.40 69.49 69.40 69.49 2.1K
10:10 69.49 69.49 69.49 69.49 0.2K
10:11 69.66 69.73 69.66 69.73 6.4K
10:12 69.78 69.78 69.78 69.78 0.4K
10:13 69.81 69.81 69.53 69.53 1.2K
10:14 69.55 69.67 69.55 69.64 0.2K
10:15 69.51 69.62 69.50 69.62 2.9K
10:16 69.50 69.67 69.50 69.57 0.1K
10:17 69.50 69.56 69.50 69.56 0.1K
10:18 69.46 69.47 69.40 69.47 1.1K
10:19 69.56 69.59 69.56 69.58 1.6K
10:20 69.48 69.75 69.48 69.69 4.5K
10:23 69.70 69.70 69.70 69.70 0.2K
10:24 69.68 69.68 69.68 69.68 0.0K
10:25 69.65 69.65 69.52 69.56 1.1K
10:26 69.56 69.67 69.55 69.67 1.1K
10:27 69.68 69.68 69.61 69.61 0.9K
10:28 69.63 69.63 69.63 69.63 0.0K
10:29 69.60 69.62 69.60 69.62 0.2K
10:31 69.63 69.76 69.60 69.60 3.0K
10:33 69.63 69.76 69.63 69.76 0.2K
10:34 69.77 69.77 69.65 69.65 2.2K
10:35 69.64 69.65 69.41 69.43 6.3K
10:36 69.40 69.72 69.23 69.72 19.3K
10:37 69.71 69.71 69.70 69.70 0.0K
10:38 69.56 69.56 69.53 69.53 0.1K
10:39 69.51 69.51 69.41 69.41 1.1K
10:40 69.28 69.28 69.23 69.23 0.9K
10:41 69.24 69.41 69.24 69.32 0.7K
10:43 69.33 69.33 69.33 69.33 0.9K
10:45 69.35 69.35 69.35 69.35 0.3K
10:46 69.35 69.35 69.35 69.35 0.7K
10:47 69.52 69.52 69.41 69.41 0.2K
10:48 69.42 69.50 69.39 69.39 1.4K
10:49 69.54 69.54 68.80 68.80 17.4K
10:50 68.70 69.02 68.70 69.02 2.0K
10:51 69.14 69.23 69.04 69.04 2.2K
10:53 69.10 69.10 69.01 69.01 0.5K
10:54 69.19 69.30 69.19 69.30 0.6K
10:56 69.30 69.32 69.30 69.32 0.6K
10:58 69.37 69.37 69.33 69.33 0.0K
11:00 69.40 69.40 69.39 69.39 0.1K
11:01 69.38 69.50 69.38 69.50 1.0K
11:03 69.50 69.50 69.50 69.50 0.0K
11:04 69.73 69.73 69.73 69.73 0.5K
11:05 69.61 69.61 69.61 69.61 0.4K
11:06 69.60 69.69 69.60 69.69 1.7K
11:08 69.72 69.76 69.72 69.76 0.2K
11:09 69.80 69.80 69.80 69.80 6.0K
11:10 69.89 69.99 69.89 69.99 2.7K
11:11 69.80 69.80 69.61 69.61 4.0K
11:12 69.78 69.78 69.78 69.78 0.0K
11:15 69.66 69.78 69.66 69.78 0.5K
11:16 69.94 69.94 69.78 69.78 4.7K
11:18 69.90 69.90 69.90 69.90 0.1K
11:19 69.87 69.87 69.87 69.87 0.0K
11:20 69.77 69.77 69.71 69.71 0.5K
11:21 69.80 69.80 69.80 69.80 0.0K
11:22 69.78 69.78 69.78 69.78 0.0K
11:23 69.77 69.78 69.77 69.78 0.1K
11:24 69.71 69.85 69.71 69.85 0.4K
11:26 69.77 69.77 69.77 69.77 0.0K
11:28 69.71 69.83 69.71 69.83 0.3K
11:29 69.83 69.83 69.83 69.83 0.0K
11:30 69.81 69.83 69.81 69.83 7.0K
11:31 69.72 69.76 69.72 69.76 0.3K
11:33 69.99 69.99 69.99 69.99 5.0K
11:34 69.92 69.98 69.92 69.96 0.3K
11:35 69.96 69.96 69.71 69.71 1.2K
11:37 69.86 69.88 69.86 69.88 0.2K
11:38 69.97 69.98 69.92 69.98 0.5K
11:40 69.90 69.90 69.90 69.90 0.3K
11:41 69.98 70.24 69.98 70.13 22.3K
11:42 70.07 70.10 70.07 70.10 0.1K
11:43 70.11 70.11 69.96 69.96 6.4K
11:44 69.96 69.96 69.81 69.81 2.0K
11:45 69.95 69.95 69.82 69.82 0.6K
11:46 69.90 69.90 69.90 69.90 0.3K
11:47 70.12 70.15 70.12 70.15 0.7K
11:48 70.13 70.13 70.13 70.13 0.0K
11:50 70.00 70.00 70.00 70.00 0.4K
11:51 69.95 69.95 69.95 69.95 0.0K
11:52 69.97 70.01 69.97 70.01 0.4K
11:53 70.09 70.09 70.01 70.01 0.3K
11:55 70.02 70.02 70.00 70.00 0.5K
11:56 69.98 69.98 69.98 69.98 0.0K
11:57 69.95 69.95 69.95 69.95 0.0K
11:58 69.85 69.85 69.85 69.85 0.0K
11:59 69.87 69.89 69.87 69.89 0.1K
12:01 69.94 69.94 69.91 69.91 0.2K
12:05 69.86 69.96 69.86 69.96 1.0K
12:06 69.98 69.98 69.98 69.98 0.0K
12:07 69.86 69.95 69.86 69.95 0.3K
12:08 69.94 69.94 69.94 69.94 0.0K
12:09 69.90 69.90 69.90 69.90 3.6K
12:10 70.00 70.09 70.00 70.09 0.4K
12:11 70.08 70.08 70.08 70.08 0.4K
12:14 70.07 70.20 70.07 70.20 4.1K
12:15 70.24 70.24 70.18 70.18 0.2K
12:17 70.17 70.17 70.14 70.14 0.5K
12:19 70.14 70.14 70.00 70.00 1.4K
12:20 70.07 70.07 70.07 70.07 0.0K
12:21 70.17 70.17 70.17 70.17 2.5K
12:22 70.02 70.02 70.02 70.02 0.0K
12:24 70.17 70.17 70.17 70.17 0.0K
12:26 70.17 70.17 70.17 70.17 0.2K
12:27 70.17 70.17 70.17 70.17 0.0K
12:28 70.17 70.17 70.17 70.17 0.1K
12:29 70.01 70.16 70.01 70.04 1.5K
12:30 70.15 70.15 70.15 70.15 0.0K
12:31 70.27 70.40 70.27 70.39 0.4K
12:33 70.40 70.48 70.40 70.48 1.1K
12:35 70.32 70.32 70.30 70.30 5.2K
12:36 70.29 70.29 70.29 70.29 0.2K
12:38 70.00 70.04 69.96 69.96 1.7K
12:39 70.04 70.04 69.96 69.99 0.9K
12:40 69.90 69.94 69.90 69.94 0.0K
12:41 69.94 70.16 69.94 70.16 0.1K
12:43 70.03 70.03 70.03 70.03 0.3K
12:45 70.16 70.16 70.16 70.16 0.1K
12:46 69.89 70.09 69.89 70.07 1.2K
12:47 70.07 70.07 70.07 70.07 0.0K
12:48 70.07 70.07 70.07 70.07 0.0K
12:49 70.08 70.08 70.08 70.08 0.3K
12:50 70.15 70.17 70.15 70.17 0.3K
12:54 70.03 70.09 70.03 70.09 0.1K
12:55 70.02 70.02 70.02 70.02 0.0K
12:57 70.02 70.03 70.02 70.03 0.2K
12:58 70.04 70.14 70.04 70.13 0.2K
12:59 70.13 70.13 70.13 70.13 0.0K
13:00 70.12 70.12 70.12 70.12 0.1K
13:01 70.00 70.00 70.00 70.00 0.5K
13:04 70.05 70.08 70.05 70.08 0.1K
13:05 70.08 70.08 70.08 70.08 0.0K
13:06 69.93 69.98 69.93 69.98 0.5K
13:09 69.86 69.86 69.86 69.86 0.0K
13:10 70.00 70.00 70.00 70.00 1.7K
13:11 70.08 70.08 70.08 70.08 3.4K
13:13 70.15 70.15 70.08 70.08 0.2K
13:15 70.03 70.03 70.03 70.03 1.0K
13:16 69.97 69.97 69.97 69.97 0.1K
13:20 69.97 69.97 69.97 69.97 0.0K
13:21 70.03 70.03 69.91 69.93 2.1K
13:22 69.86 69.95 69.86 69.95 2.0K
13:24 70.11 70.15 70.11 70.15 0.2K
13:25 70.15 70.15 70.15 70.15 0.0K
13:26 70.28 70.28 70.28 70.28 4.5K
13:27 69.96 70.00 69.96 70.00 4.7K
13:28 70.05 70.17 70.05 70.17 0.1K
13:29 70.17 70.17 70.17 70.17 0.0K
13:30 70.17 70.17 70.17 70.17 0.1K
13:31 70.10 70.20 70.10 70.20 1.3K
13:32 70.20 70.20 70.20 70.20 6.4K
13:33 70.07 70.16 70.07 70.16 0.1K
13:34 70.16 70.16 70.15 70.15 0.2K
13:35 70.04 70.04 70.04 70.04 0.1K
13:36 70.00 70.01 70.00 70.01 0.2K
13:37 70.06 70.15 70.00 70.00 0.7K
13:38 70.14 70.14 70.14 70.14 1.0K
13:39 70.15 70.15 69.99 69.99 0.7K
13:43 69.87 69.87 69.87 69.87 0.1K
13:45 69.98 69.98 69.86 69.86 1.2K
13:46 69.86 69.93 69.86 69.93 0.1K
13:47 69.96 69.99 69.96 69.98 0.1K
13:48 69.83 69.83 69.83 69.83 0.6K
13:49 69.92 69.92 69.82 69.82 1.6K
13:50 69.80 69.81 69.76 69.76 1.0K
13:52 69.75 69.75 69.72 69.72 0.6K
13:53 69.71 69.75 69.60 69.75 1.0K
13:54 69.75 69.75 69.75 69.75 0.5K
13:55 69.87 69.87 69.87 69.87 0.1K
13:56 69.91 69.91 69.91 69.91 1.0K
13:57 69.99 69.99 69.99 69.99 0.1K
13:58 70.03 70.03 70.03 70.03 0.1K
14:00 70.03 70.03 70.03 70.03 0.1K
14:01 70.06 70.06 70.06 70.06 1.1K
14:02 70.07 70.07 70.00 70.05 0.2K
14:03 70.05 70.05 70.05 70.05 0.0K
14:04 69.96 69.96 69.96 69.96 0.1K
14:05 69.96 69.96 69.93 69.93 0.5K
14:06 70.00 70.04 69.90 69.90 0.7K
14:07 69.88 69.88 69.88 69.88 0.1K
14:08 69.88 69.88 69.88 69.88 0.4K
14:09 69.91 69.92 69.90 69.90 0.2K
14:10 69.99 69.99 69.99 69.99 0.0K
14:12 70.07 70.29 70.07 70.29 8.8K
14:13 70.36 70.50 70.34 70.34 7.3K
14:15 70.52 70.52 70.51 70.51 1.3K
14:17 70.51 70.51 70.51 70.51 0.0K
14:18 70.47 70.47 70.47 70.47 0.0K
14:19 70.57 70.57 70.57 70.57 0.8K
14:20 70.59 70.59 70.57 70.57 0.0K
14:21 70.58 70.58 70.58 70.58 0.1K
14:22 70.53 70.60 70.53 70.53 0.1K
14:23 70.53 70.53 70.53 70.53 0.0K
14:24 70.59 70.59 70.52 70.52 0.1K
14:25 70.52 70.60 70.52 70.59 1.1K
14:26 70.38 70.51 70.38 70.51 1.2K
14:29 70.51 70.51 70.51 70.51 0.0K
14:30 70.33 70.51 70.33 70.41 0.2K
14:32 70.40 70.40 70.33 70.33 1.0K
14:33 70.39 70.39 70.30 70.30 0.3K
14:34 70.30 70.39 70.30 70.39 0.0K
14:35 70.39 70.40 70.31 70.31 0.1K
14:36 70.31 70.36 70.26 70.26 0.1K
14:37 70.21 70.21 70.21 70.21 0.0K
14:38 70.36 70.41 70.36 70.41 0.9K
14:40 70.52 70.52 70.52 70.52 0.2K
14:41 70.43 70.50 70.43 70.50 0.4K
14:42 70.55 70.56 70.55 70.56 0.3K
14:43 70.59 70.60 70.55 70.60 0.3K
14:44 70.48 70.60 70.48 70.60 0.2K
14:45 70.60 70.60 70.60 70.60 0.0K
14:47 70.49 70.49 70.49 70.49 0.2K
14:48 70.44 70.44 70.36 70.36 0.2K
14:49 70.45 70.57 70.35 70.35 3.1K
14:50 70.35 70.35 70.20 70.20 3.4K
14:52 70.29 70.31 70.29 70.31 0.3K
14:53 70.41 70.41 70.41 70.41 0.0K
14:54 70.39 70.41 70.39 70.41 0.4K
14:56 70.24 70.39 70.24 70.39 0.2K
14:57 70.24 70.35 70.24 70.25 0.3K
14:58 70.41 70.41 70.41 70.41 0.3K
14:59 70.39 70.44 70.39 70.44 0.1K
15:00 70.39 70.46 70.39 70.39 0.4K
15:01 70.36 70.41 70.35 70.41 0.8K
15:02 70.47 70.47 70.47 70.47 0.0K
15:03 70.47 70.47 70.46 70.46 0.2K
15:04 70.35 70.40 70.35 70.35 1.3K
15:05 70.35 70.44 70.35 70.44 1.6K
15:06 70.44 70.44 70.39 70.39 0.2K
15:07 70.21 70.34 70.21 70.34 1.0K
15:08 70.37 70.41 70.37 70.41 1.2K
15:09 70.41 70.63 70.41 70.63 2.6K
15:10 70.62 70.62 70.59 70.59 0.3K
15:11 70.58 70.59 70.45 70.59 0.3K
15:12 70.59 70.59 70.46 70.47 0.0K
15:13 70.40 70.40 70.40 70.40 1.3K
15:14 70.43 70.43 70.43 70.43 0.3K
15:15 70.41 70.46 70.37 70.37 0.7K
15:16 70.37 70.37 70.27 70.27 0.4K
15:17 70.26 70.26 70.26 70.26 0.1K
15:18 70.20 70.26 70.20 70.26 0.4K
15:20 70.29 70.34 70.29 70.34 1.5K
15:21 70.34 70.34 70.33 70.33 0.1K
15:22 70.33 70.33 70.33 70.33 5.2K
15:23 70.30 70.37 70.30 70.37 0.5K
15:24 70.37 70.50 70.37 70.50 1.6K
15:25 70.50 70.51 70.48 70.48 5.6K
15:26 70.40 70.48 70.25 70.25 1.1K
15:27 70.34 70.34 70.29 70.34 1.3K
15:28 70.58 70.58 70.25 70.57 5.5K
15:29 70.57 70.58 70.30 70.39 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available