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 70.01 70.01 70.01 70.01 1.1K
09:15 70.46 70.78 70.21 70.71 6.2K
09:16 70.72 70.92 70.65 70.92 6.3K
09:17 70.80 70.81 70.61 70.81 15.9K
09:18 70.81 70.81 70.66 70.66 3.9K
09:19 70.56 70.68 70.50 70.50 2.3K
09:20 70.50 70.50 70.17 70.42 3.2K
09:21 70.49 70.56 70.40 70.50 0.9K
09:22 70.53 70.68 70.50 70.62 2.0K
09:23 70.62 70.70 70.62 70.70 3.0K
09:24 70.85 71.05 70.85 71.05 9.4K
09:25 70.99 71.21 70.99 71.10 1.5K
09:26 71.10 71.10 70.91 71.00 7.8K
09:27 71.00 71.00 70.67 70.68 1.9K
09:28 70.68 70.83 70.68 70.83 0.8K
09:29 70.87 70.87 70.69 70.69 1.0K
09:30 70.80 70.89 70.80 70.89 0.2K
09:31 70.87 70.87 70.78 70.78 0.7K
09:32 70.76 70.78 70.72 70.78 0.7K
09:33 70.80 70.80 70.80 70.80 0.6K
09:34 70.75 70.75 70.70 70.70 0.6K
09:35 70.70 70.70 70.69 70.70 1.0K
09:36 70.76 70.78 70.68 70.68 0.2K
09:37 70.69 70.87 70.68 70.78 4.0K
09:38 70.79 70.80 70.69 70.69 0.9K
09:39 70.73 70.73 70.50 70.50 2.1K
09:40 70.61 70.61 70.40 70.40 4.3K
09:41 70.45 70.45 70.30 70.30 6.9K
09:42 70.41 70.51 70.41 70.44 0.6K
09:43 70.40 70.45 70.40 70.45 4.2K
09:44 70.12 70.30 70.12 70.30 5.4K
09:45 70.28 70.28 70.24 70.24 1.6K
09:46 70.24 70.24 70.21 70.21 2.6K
09:47 70.06 70.06 70.06 70.06 0.6K
09:48 70.18 70.26 70.18 70.26 0.2K
09:49 70.28 70.28 70.10 70.21 0.5K
09:50 70.20 70.21 70.20 70.20 0.1K
09:51 70.20 70.20 70.20 70.20 0.1K
09:52 70.20 70.20 70.20 70.20 0.3K
09:53 70.20 70.20 70.10 70.10 1.0K
09:54 70.07 70.16 70.07 70.16 0.2K
09:55 70.16 70.16 70.11 70.11 0.1K
09:56 70.01 70.01 70.00 70.00 0.9K
09:57 70.09 70.09 69.86 69.94 4.4K
09:58 69.94 69.94 69.75 69.75 0.9K
09:59 69.76 69.85 69.73 69.84 0.6K
10:00 69.89 69.97 69.89 69.97 2.8K
10:01 69.98 70.16 69.98 70.16 0.2K
10:02 70.11 70.16 70.11 70.16 0.1K
10:03 70.03 70.03 70.03 70.03 0.6K
10:04 69.98 70.08 69.98 70.08 0.6K
10:05 70.11 70.11 70.07 70.10 0.5K
10:06 70.11 70.11 70.11 70.11 0.1K
10:07 70.00 70.02 70.00 70.02 0.3K
10:08 70.03 70.03 69.92 69.96 0.3K
10:09 69.91 69.91 69.81 69.81 0.2K
10:10 69.88 69.88 69.88 69.88 0.9K
10:11 69.88 69.93 69.88 69.93 1.0K
10:12 70.00 70.00 70.00 70.00 0.1K
10:13 70.01 70.01 70.00 70.00 0.7K
10:14 69.97 69.97 69.93 69.93 0.2K
10:16 70.01 70.01 69.90 69.94 1.1K
10:17 69.84 69.84 69.84 69.84 0.1K
10:18 69.96 69.96 69.96 69.96 0.3K
10:19 69.93 69.93 69.80 69.80 0.4K
10:20 69.80 69.87 69.80 69.87 0.0K
10:21 69.94 69.97 69.81 69.84 2.3K
10:22 69.91 69.95 69.91 69.95 0.7K
10:23 69.89 69.90 69.84 69.84 0.8K
10:24 69.80 69.80 69.69 69.69 1.2K
10:25 69.78 69.91 69.78 69.91 0.4K
10:26 69.85 69.85 69.85 69.85 2.6K
10:27 69.87 69.90 69.76 69.90 13.2K
10:28 69.78 69.78 69.37 69.46 44.4K
10:29 69.28 69.45 69.28 69.45 1.7K
10:30 69.45 69.45 69.45 69.45 0.1K
10:31 69.40 69.48 69.32 69.48 1.1K
10:32 69.48 69.48 69.48 69.48 1.3K
10:33 69.59 69.59 69.41 69.41 17.1K
10:34 69.46 69.46 69.37 69.37 0.1K
10:35 69.36 69.36 69.24 69.35 1.0K
10:36 69.37 69.37 69.11 69.11 3.8K
10:37 69.23 69.23 69.15 69.15 2.2K
10:38 69.25 69.25 69.25 69.25 0.1K
10:39 69.29 69.29 69.20 69.20 0.1K
10:40 69.20 69.20 69.20 69.20 0.2K
10:41 69.25 69.25 69.20 69.20 0.3K
10:42 69.26 69.26 69.26 69.26 0.0K
10:43 69.18 69.24 69.18 69.24 1.2K
10:44 69.24 69.30 69.24 69.29 0.2K
10:45 69.31 69.35 69.31 69.33 0.1K
10:46 69.24 69.25 69.24 69.25 0.0K
10:47 69.24 69.31 69.24 69.31 2.0K
10:48 69.22 69.29 69.21 69.29 0.2K
10:49 69.38 69.40 69.30 69.30 1.6K
10:50 69.26 69.26 69.26 69.26 0.1K
10:52 69.22 69.25 69.22 69.25 0.5K
10:53 69.25 69.25 69.25 69.25 0.0K
10:54 69.26 69.26 69.26 69.26 0.1K
10:55 69.28 69.28 69.28 69.28 0.0K
10:56 69.34 69.36 69.34 69.36 0.4K
10:57 69.56 69.56 69.52 69.52 0.4K
10:58 69.49 69.49 69.36 69.36 0.3K
10:59 69.36 69.36 69.36 69.36 0.1K
11:00 69.44 69.45 69.44 69.45 0.1K
11:01 69.55 69.55 69.54 69.54 0.2K
11:02 69.55 69.61 69.55 69.61 1.7K
11:03 69.55 69.57 69.48 69.57 0.6K
11:04 69.56 69.57 69.56 69.57 0.4K
11:05 69.68 69.68 69.60 69.64 0.4K
11:06 69.62 69.62 69.62 69.62 0.1K
11:07 69.64 69.68 69.64 69.68 0.1K
11:08 69.71 69.74 69.65 69.74 0.3K
11:09 69.66 69.68 69.66 69.68 2.6K
11:10 69.68 69.69 69.68 69.69 0.1K
11:11 69.64 69.67 69.64 69.67 0.1K
11:12 69.70 69.70 69.70 69.70 0.1K
11:13 69.78 69.78 69.78 69.78 0.2K
11:14 69.78 69.78 69.77 69.77 0.5K
11:17 69.74 69.74 69.68 69.69 0.0K
11:19 69.68 69.86 69.68 69.86 4.4K
11:20 69.86 69.86 69.86 69.86 0.0K
11:21 69.81 69.81 69.81 69.81 0.4K
11:22 69.86 69.90 69.86 69.90 0.0K
11:23 69.82 69.82 69.82 69.82 0.5K
11:24 69.85 69.85 69.85 69.85 0.0K
11:25 69.88 69.98 69.78 69.78 0.7K
11:27 69.80 69.80 69.69 69.71 0.4K
11:28 69.74 69.75 69.74 69.75 0.0K
11:29 69.75 69.75 69.75 69.75 0.1K
11:30 69.76 69.76 69.63 69.71 1.9K
11:31 69.63 69.73 69.63 69.73 0.2K
11:33 69.63 69.75 69.63 69.75 1.1K
11:34 69.72 69.72 69.72 69.72 0.0K
11:35 69.71 69.71 69.67 69.71 1.0K
11:36 69.78 69.82 69.78 69.82 2.8K
11:37 69.91 69.91 69.90 69.90 0.1K
11:38 69.81 69.91 69.81 69.91 0.0K
11:40 69.88 69.88 69.88 69.88 0.0K
11:41 69.81 69.82 69.75 69.75 1.0K
11:42 69.75 70.00 69.75 69.99 6.9K
11:43 70.02 70.02 70.02 70.02 0.0K
11:44 69.90 69.96 69.90 69.96 0.4K
11:45 70.11 70.11 69.97 69.97 7.1K
11:46 70.00 70.59 70.00 70.41 21.0K
11:47 70.37 70.37 70.31 70.31 0.2K
11:48 70.23 70.32 70.23 70.32 0.1K
11:49 70.41 70.41 70.41 70.41 0.0K
11:50 70.30 70.30 70.30 70.30 0.5K
11:51 70.30 70.30 70.21 70.21 1.5K
11:52 70.18 70.18 70.18 70.18 0.0K
11:53 70.09 70.09 70.04 70.04 0.0K
11:54 69.96 69.99 69.96 69.96 1.4K
11:56 70.07 70.07 70.07 70.07 0.0K
11:57 70.09 70.09 70.09 70.09 0.2K
11:58 70.09 70.09 70.09 70.09 1.1K
11:59 70.09 70.09 70.09 70.09 0.2K
12:00 70.17 70.17 70.17 70.17 0.0K
12:01 70.18 70.18 70.18 70.18 0.0K
12:02 70.09 70.09 70.00 70.00 1.5K
12:03 69.96 69.96 69.95 69.95 2.8K
12:04 69.95 69.95 69.95 69.95 0.0K
12:05 69.90 69.90 69.84 69.84 0.1K
12:06 69.92 69.96 69.92 69.96 0.4K
12:07 70.06 70.06 70.05 70.05 0.2K
12:08 70.06 70.06 70.00 70.00 0.0K
12:09 70.00 70.03 70.00 70.02 0.1K
12:10 70.05 70.05 70.01 70.01 0.1K
12:11 70.01 70.01 70.01 70.01 0.0K
12:12 70.00 70.00 70.00 70.00 0.0K
12:13 70.10 70.10 70.09 70.09 0.3K
12:14 70.09 70.16 70.09 70.16 0.0K
12:15 70.16 70.16 70.16 70.16 0.1K
12:16 70.16 70.16 70.16 70.16 0.0K
12:17 70.14 70.14 70.01 70.01 0.4K
12:18 70.10 70.15 70.10 70.15 0.3K
12:19 70.13 70.14 70.13 70.14 0.5K
12:20 70.14 70.14 70.14 70.14 0.4K
12:21 70.10 70.10 70.10 70.10 0.5K
12:22 70.21 70.21 70.21 70.21 0.7K
12:23 70.29 70.30 70.29 70.30 0.2K
12:25 70.30 70.30 70.30 70.30 0.4K
12:26 70.22 70.22 70.22 70.22 0.0K
12:27 70.22 70.22 70.20 70.20 0.1K
12:28 70.23 70.23 70.23 70.23 0.0K
12:31 70.09 70.20 70.09 70.20 0.2K
12:32 70.11 70.11 70.11 70.11 0.3K
12:33 70.11 70.11 70.11 70.11 0.0K
12:35 70.20 70.20 70.15 70.15 0.2K
12:36 70.15 70.20 70.15 70.16 0.3K
12:37 70.26 70.28 70.23 70.23 1.0K
12:38 70.23 70.26 70.23 70.26 0.0K
12:39 70.25 70.25 70.25 70.25 0.1K
12:41 70.24 70.28 70.24 70.28 1.2K
12:43 70.40 70.41 70.40 70.40 0.8K
12:45 70.39 70.39 70.39 70.39 0.0K
12:46 70.38 70.38 70.38 70.38 0.0K
12:49 70.26 70.30 70.26 70.30 0.2K
12:51 70.26 70.37 70.26 70.35 1.6K
12:52 70.29 70.38 70.29 70.38 0.1K
12:56 70.24 70.24 70.24 70.24 0.3K
12:57 70.30 70.30 70.30 70.30 0.1K
13:00 70.30 70.30 70.30 70.30 0.3K
13:01 70.30 70.30 70.30 70.30 0.0K
13:02 70.25 70.25 70.25 70.25 0.4K
13:03 70.30 70.30 70.30 70.30 0.2K
13:04 70.30 70.30 70.30 70.30 0.0K
13:06 70.25 70.25 70.25 70.25 0.1K
13:07 70.31 70.50 70.31 70.50 2.8K
13:09 70.48 70.50 70.48 70.50 0.1K
13:10 70.50 70.50 70.50 70.50 0.3K
13:11 70.50 70.50 70.50 70.50 0.4K
13:12 70.49 70.49 70.41 70.41 0.2K
13:13 70.39 70.39 70.39 70.39 0.0K
13:14 70.48 70.48 70.48 70.48 0.0K
13:15 70.38 70.38 70.38 70.38 0.0K
13:17 70.45 70.45 70.45 70.45 0.1K
13:19 70.38 70.38 70.38 70.38 0.0K
13:20 70.45 70.45 70.45 70.45 0.9K
13:22 70.49 70.49 70.49 70.49 0.8K
13:23 70.49 70.49 70.49 70.49 0.0K
13:24 70.41 70.41 70.11 70.11 35.9K
13:25 70.11 70.11 70.11 70.11 0.1K
13:26 70.11 70.11 70.01 70.01 0.2K
13:30 69.92 69.92 69.82 69.82 5.6K
13:31 69.84 69.84 69.80 69.81 0.0K
13:32 69.86 69.88 69.77 69.77 1.1K
13:33 69.87 69.88 69.87 69.88 0.1K
13:34 69.88 69.88 69.88 69.88 0.1K
13:35 69.81 69.85 69.81 69.85 0.0K
13:36 69.85 69.93 69.85 69.92 0.1K
13:37 69.85 69.89 69.79 69.89 0.5K
13:39 69.76 69.76 69.70 69.71 1.7K
13:40 69.79 69.79 69.79 69.79 0.0K
13:41 69.79 69.79 69.69 69.69 1.6K
13:42 69.62 69.84 69.52 69.52 17.0K
13:43 69.70 69.70 69.70 69.70 0.0K
13:44 69.62 69.62 69.62 69.62 0.2K
13:45 69.74 69.86 69.74 69.86 0.1K
13:46 69.76 69.76 69.76 69.76 0.1K
13:47 69.85 69.85 69.85 69.85 0.0K
13:48 70.18 70.29 70.11 70.11 12.3K
13:49 70.08 70.08 70.03 70.03 0.0K
13:50 70.02 70.02 70.01 70.01 0.7K
13:51 70.01 70.02 70.01 70.02 0.4K
13:52 70.28 70.28 70.13 70.13 2.4K
13:53 70.13 70.13 70.13 70.13 0.2K
13:54 70.13 70.13 70.00 70.00 1.0K
13:55 70.01 70.01 70.00 70.00 0.1K
13:56 70.00 70.00 69.99 69.99 0.0K
13:57 70.00 70.00 69.93 69.93 0.3K
14:01 70.03 70.03 70.03 70.03 0.1K
14:02 70.00 70.00 70.00 70.00 0.1K
14:03 69.90 69.90 69.85 69.85 0.2K
14:04 69.89 69.89 69.89 69.89 0.0K
14:05 69.89 69.89 69.89 69.89 0.0K
14:06 69.87 69.87 69.87 69.87 0.0K
14:07 69.87 69.87 69.81 69.81 0.2K
14:08 69.89 70.02 69.86 70.02 0.5K
14:09 69.92 69.92 69.92 69.92 0.1K
14:11 69.87 69.87 69.87 69.87 0.0K
14:12 69.93 69.93 69.93 69.93 0.1K
14:13 69.82 69.82 69.82 69.82 0.0K
14:14 69.79 69.90 69.79 69.80 0.4K
14:15 69.84 69.84 69.84 69.84 0.2K
14:16 69.84 69.84 69.84 69.84 0.0K
14:17 69.84 69.84 69.83 69.83 0.3K
14:18 69.92 70.00 69.71 69.76 13.6K
14:19 69.81 69.81 69.79 69.79 0.0K
14:20 69.79 69.79 69.79 69.79 0.1K
14:21 69.79 69.79 69.78 69.78 0.1K
14:22 69.76 69.76 69.76 69.76 0.0K
14:25 69.75 69.76 69.75 69.76 0.2K
14:26 69.76 69.81 69.76 69.81 0.8K
14:27 69.69 69.79 69.69 69.79 0.1K
14:28 69.76 69.76 69.76 69.76 0.0K
14:29 69.75 69.75 69.64 69.64 0.7K
14:30 69.71 69.87 69.71 69.87 0.7K
14:31 69.87 69.95 69.87 69.94 0.1K
14:33 69.90 69.90 69.80 69.80 0.5K
14:34 69.75 69.80 69.75 69.80 0.1K
14:35 69.85 69.85 69.71 69.71 0.1K
14:36 69.66 69.66 69.66 69.66 0.0K
14:37 69.76 69.76 69.76 69.76 0.3K
14:39 69.79 69.79 69.76 69.76 0.0K
14:40 69.79 69.79 69.70 69.70 1.2K
14:41 69.78 69.78 69.78 69.78 0.1K
14:42 69.80 69.80 69.80 69.80 0.1K
14:43 69.86 69.86 69.84 69.84 0.1K
14:44 69.85 69.85 69.85 69.85 0.4K
14:45 69.86 69.95 69.86 69.95 0.1K
14:47 69.89 69.95 69.89 69.95 0.1K
14:48 69.97 70.17 69.97 70.17 3.0K
14:49 70.13 70.26 70.13 70.26 1.7K
14:50 70.24 70.47 70.24 70.47 3.4K
14:51 70.35 70.57 70.30 70.52 11.3K
14:52 70.54 70.62 70.54 70.62 1.4K
14:53 70.60 70.75 70.60 70.75 9.4K
14:55 70.75 70.88 70.75 70.85 10.7K
14:56 70.85 70.85 70.80 70.83 7.4K
14:57 70.83 70.83 70.83 70.83 0.1K
14:58 70.91 70.95 70.90 70.95 10.9K
14:59 70.86 70.86 70.86 70.86 0.3K
15:00 70.90 70.90 70.83 70.90 0.5K
15:01 70.90 70.90 70.90 70.90 0.5K
15:02 70.84 70.88 70.80 70.88 0.9K
15:03 70.80 70.80 70.50 70.50 5.1K
15:04 70.45 70.50 70.45 70.50 0.5K
15:05 70.52 70.52 70.52 70.52 0.2K
15:06 70.52 70.52 70.52 70.52 0.0K
15:07 70.47 70.47 70.35 70.35 0.1K
15:08 70.39 70.39 70.39 70.39 0.7K
15:09 70.36 70.55 70.36 70.55 2.8K
15:10 70.50 70.60 70.50 70.55 0.2K
15:11 70.50 70.50 70.47 70.47 0.1K
15:12 70.45 70.45 70.39 70.39 0.0K
15:13 70.39 70.40 70.39 70.40 0.2K
15:14 70.43 70.43 70.05 70.05 22.1K
15:15 70.15 70.15 70.15 70.15 1.9K
15:16 70.21 70.21 70.21 70.21 0.2K
15:17 70.22 70.34 70.22 70.34 0.3K
15:18 70.37 70.37 70.23 70.24 1.0K
15:20 70.34 70.36 70.33 70.36 3.0K
15:21 70.29 70.30 70.29 70.30 0.5K
15:22 70.29 70.29 70.24 70.24 0.7K
15:23 70.33 70.33 70.13 70.20 3.1K
15:24 70.42 70.44 70.33 70.44 2.6K
15:25 70.50 70.88 70.50 70.79 4.7K
15:26 70.79 70.79 70.51 70.74 0.3K
15:27 70.66 70.66 70.53 70.66 0.3K
15:28 70.52 70.59 70.51 70.52 1.7K
15:29 70.65 70.65 70.33 70.33 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available