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 71.47 71.47 71.47 71.47 3.9K
09:15 71.61 71.61 71.41 71.52 11.3K
09:16 71.50 72.19 71.50 72.19 6.5K
09:17 71.99 72.30 71.85 72.00 6.8K
09:18 71.94 71.94 71.67 71.92 13.4K
09:19 72.09 72.25 72.09 72.25 3.8K
09:20 72.17 72.17 72.01 72.04 12.5K
09:21 72.07 72.07 71.75 71.75 1.7K
09:22 71.77 71.91 71.75 71.86 4.2K
09:23 71.86 71.96 71.84 71.84 0.3K
09:24 71.87 71.93 71.80 71.80 0.0K
09:25 71.78 71.78 71.63 71.74 3.4K
09:26 71.73 72.30 71.73 72.30 8.9K
09:27 72.14 72.34 72.14 72.19 2.8K
09:28 72.11 72.20 72.11 72.20 5.5K
09:29 72.09 72.09 71.87 71.89 0.5K
09:30 71.89 72.12 71.89 72.12 0.6K
09:31 72.19 72.19 72.14 72.17 2.4K
09:32 72.35 72.35 72.18 72.21 3.2K
09:33 72.12 72.20 72.12 72.20 2.0K
09:34 72.20 72.21 72.16 72.21 0.2K
09:35 72.14 72.14 72.07 72.12 0.5K
09:36 72.10 72.26 72.10 72.26 3.2K
09:37 72.26 72.26 72.21 72.21 0.8K
09:38 72.25 72.28 72.25 72.25 1.7K
09:39 72.24 72.28 72.24 72.28 0.1K
09:40 72.28 72.28 72.27 72.27 0.2K
09:41 72.26 72.30 72.12 72.30 2.2K
09:42 72.31 72.46 72.16 72.46 4.5K
09:43 72.38 72.40 72.38 72.40 4.5K
09:44 72.32 72.38 72.27 72.35 0.4K
09:45 72.34 72.34 72.10 72.10 2.8K
09:46 72.16 72.17 72.16 72.17 0.1K
09:47 72.17 72.22 72.12 72.22 1.4K
09:48 72.22 72.23 72.22 72.23 0.5K
09:49 72.24 72.24 72.24 72.24 0.3K
09:50 72.24 72.34 72.24 72.26 0.2K
09:51 72.40 72.40 72.22 72.22 0.7K
09:52 72.33 72.33 72.28 72.28 0.1K
09:53 72.22 72.22 72.22 72.22 0.1K
09:54 72.23 72.27 72.23 72.27 0.0K
09:55 72.27 72.30 72.16 72.16 1.3K
09:56 72.23 72.24 72.23 72.24 0.1K
09:57 72.20 72.24 72.15 72.15 2.4K
09:58 72.20 72.20 72.07 72.11 1.3K
09:59 72.16 72.16 72.05 72.05 1.8K
10:00 72.05 72.13 72.05 72.08 3.5K
10:01 72.16 72.18 72.16 72.18 0.8K
10:02 72.23 72.26 72.23 72.26 0.4K
10:03 72.24 72.24 72.24 72.24 0.1K
10:04 72.26 72.26 72.00 72.00 1.5K
10:05 72.11 72.12 72.09 72.12 0.1K
10:06 72.12 72.12 72.12 72.12 0.1K
10:07 72.12 72.20 72.12 72.19 0.8K
10:08 72.20 72.21 72.20 72.20 0.0K
10:09 72.20 72.22 72.20 72.22 0.1K
10:10 72.07 72.17 72.07 72.17 1.1K
10:11 72.17 72.17 72.17 72.17 0.0K
10:13 72.10 72.10 72.10 72.10 0.2K
10:14 72.12 72.12 72.10 72.10 0.2K
10:15 72.15 72.15 72.14 72.14 0.3K
10:16 72.14 72.14 72.14 72.14 0.1K
10:17 72.14 72.14 72.14 72.14 0.1K
10:19 72.10 72.10 72.10 72.10 1.2K
10:20 72.12 72.13 72.12 72.12 0.3K
10:22 72.17 72.17 72.17 72.17 0.0K
10:23 72.17 72.17 71.92 71.92 6.4K
10:24 71.92 71.92 71.84 71.84 1.4K
10:25 71.82 71.88 71.82 71.88 0.1K
10:26 71.90 71.95 71.89 71.92 2.6K
10:27 71.92 71.99 71.92 71.99 0.1K
10:28 71.99 72.03 71.99 72.00 0.1K
10:29 71.94 71.95 71.86 71.90 3.8K
10:30 71.81 71.86 71.72 71.78 4.3K
10:31 71.81 71.86 71.79 71.79 0.3K
10:32 71.79 71.89 71.79 71.89 0.1K
10:33 71.90 72.02 71.90 72.02 0.6K
10:34 72.02 72.02 71.88 71.93 1.7K
10:35 71.91 71.91 71.91 71.91 0.2K
10:36 71.83 71.93 71.83 71.93 0.6K
10:37 71.91 71.93 71.91 71.93 0.1K
10:38 71.93 71.97 71.93 71.93 0.4K
10:39 71.93 71.93 71.93 71.93 1.7K
10:40 71.99 71.99 71.92 71.92 0.2K
10:41 71.98 71.99 71.91 71.91 0.3K
10:42 71.98 72.03 71.80 71.84 18.9K
10:43 71.78 71.78 71.56 71.67 18.0K
10:44 71.67 71.67 71.67 71.67 0.1K
10:45 71.67 71.69 71.67 71.69 1.0K
10:46 71.65 71.68 71.65 71.65 0.1K
10:47 71.68 71.73 71.65 71.65 3.8K
10:48 71.67 71.68 71.67 71.68 0.1K
10:49 71.68 71.73 71.68 71.73 0.7K
10:50 71.72 71.77 71.69 71.77 0.2K
10:51 71.73 71.79 71.73 71.77 1.6K
10:52 71.77 71.80 71.77 71.78 1.7K
10:53 71.80 71.80 71.77 71.77 0.9K
10:54 71.87 71.96 71.87 71.94 4.3K
10:55 71.94 72.10 71.94 72.10 0.3K
10:56 72.10 72.10 72.01 72.08 2.3K
10:57 72.08 72.16 72.08 72.08 0.3K
10:58 72.11 72.11 72.11 72.11 1.2K
10:59 72.08 72.08 72.06 72.06 2.6K
11:00 72.07 72.09 72.07 72.09 1.1K
11:01 72.09 72.10 72.08 72.10 2.3K
11:02 72.17 72.28 72.10 72.25 2.6K
11:03 72.26 72.28 72.26 72.26 1.6K
11:04 72.25 72.25 72.17 72.20 7.7K
11:05 72.20 72.20 72.20 72.20 0.0K
11:06 72.24 72.24 72.16 72.21 1.1K
11:07 72.21 72.22 72.20 72.20 0.1K
11:08 72.20 72.23 72.17 72.17 2.0K
11:09 72.16 72.19 72.07 72.16 1.3K
11:10 72.16 72.16 72.03 72.08 3.8K
11:11 72.07 72.18 72.07 72.18 0.3K
11:12 72.18 72.18 72.14 72.14 0.1K
11:13 72.18 72.18 72.14 72.14 0.0K
11:14 72.14 72.18 72.14 72.18 0.1K
11:15 72.18 72.18 72.07 72.12 1.8K
11:16 72.07 72.18 72.07 72.18 7.4K
11:17 72.18 72.25 72.17 72.25 4.9K
11:18 72.30 72.35 72.26 72.35 0.8K
11:19 72.35 72.35 72.35 72.35 1.1K
11:20 72.41 72.41 72.35 72.39 0.1K
11:21 72.38 72.38 72.35 72.35 0.3K
11:22 72.26 72.33 72.23 72.23 0.2K
11:23 72.23 72.25 72.21 72.25 0.3K
11:24 72.25 72.25 72.25 72.25 2.4K
11:25 72.25 72.25 72.25 72.25 0.2K
11:26 72.19 72.21 72.19 72.21 0.0K
11:27 72.29 72.29 72.16 72.24 0.8K
11:28 72.28 72.29 72.28 72.29 2.3K
11:29 72.29 72.35 72.29 72.34 0.8K
11:30 72.35 72.35 72.21 72.21 0.9K
11:31 72.30 72.30 72.30 72.30 0.1K
11:32 72.29 72.30 72.29 72.29 0.1K
11:33 72.29 72.34 72.29 72.34 0.1K
11:34 72.29 72.29 72.29 72.29 0.0K
11:35 72.29 72.29 72.28 72.28 0.9K
11:36 72.13 72.33 72.13 72.33 2.6K
11:37 72.32 72.32 72.03 72.03 2.3K
11:38 72.33 72.33 72.23 72.23 2.6K
11:39 72.23 72.23 72.12 72.12 2.4K
11:40 72.21 72.21 72.12 72.21 0.2K
11:41 72.20 72.24 72.11 72.24 2.0K
11:42 72.22 72.22 72.22 72.22 0.0K
11:43 72.01 72.18 72.01 72.18 2.0K
11:44 72.20 72.20 72.20 72.20 0.6K
11:45 72.20 72.20 72.20 72.20 0.5K
11:46 72.11 72.19 72.11 72.19 0.3K
11:48 72.19 72.19 72.19 72.19 0.0K
11:49 72.11 72.18 72.11 72.18 0.2K
11:51 72.12 72.18 72.12 72.18 0.0K
11:52 72.11 72.11 72.10 72.10 0.1K
11:53 72.23 72.23 72.16 72.16 1.5K
11:55 72.16 72.25 72.15 72.15 0.1K
11:56 72.14 72.20 72.11 72.11 0.2K
11:57 72.22 72.22 72.21 72.21 0.2K
11:58 72.23 72.23 72.15 72.19 0.2K
11:59 72.15 72.15 72.15 72.15 1.5K
12:00 72.18 72.18 72.16 72.16 0.1K
12:01 72.19 72.22 72.19 72.22 0.1K
12:02 72.22 72.22 72.10 72.10 2.6K
12:03 72.08 72.14 72.08 72.14 0.0K
12:04 72.14 72.14 72.14 72.14 0.1K
12:05 72.08 72.14 72.08 72.14 0.2K
12:06 72.14 72.14 72.10 72.10 0.0K
12:07 72.14 72.14 72.14 72.14 0.2K
12:08 72.11 72.11 72.02 72.02 3.7K
12:09 72.07 72.19 72.04 72.19 2.5K
12:10 72.09 72.09 72.08 72.08 0.3K
12:11 72.10 72.15 72.10 72.15 0.6K
12:15 72.10 72.10 72.10 72.10 0.0K
12:16 72.10 72.10 72.10 72.10 0.1K
12:17 72.01 72.01 72.01 72.01 0.5K
12:18 72.06 72.06 72.06 72.06 0.0K
12:19 72.06 72.06 72.04 72.04 0.0K
12:20 72.05 72.05 72.02 72.02 0.1K
12:21 72.04 72.04 72.04 72.04 0.2K
12:22 72.04 72.04 72.04 72.04 0.2K
12:23 72.03 72.03 72.03 72.03 0.1K
12:24 72.02 72.10 72.02 72.04 10.0K
12:25 72.01 72.15 72.01 72.15 1.3K
12:27 72.11 72.13 72.11 72.13 5.6K
12:28 72.09 72.29 72.09 72.19 1.2K
12:29 72.24 72.24 72.24 72.24 0.5K
12:30 72.24 72.24 72.24 72.24 0.1K
12:31 72.30 72.30 72.30 72.30 0.1K
12:32 72.30 72.30 72.24 72.24 0.1K
12:33 72.24 72.24 72.24 72.24 0.2K
12:34 72.30 72.30 72.26 72.26 0.7K
12:35 72.40 72.40 72.36 72.36 5.4K
12:36 72.36 72.38 72.27 72.38 0.1K
12:37 72.26 72.36 72.26 72.36 0.5K
12:38 72.35 72.35 72.35 72.35 0.0K
12:39 72.35 72.35 72.35 72.35 0.4K
12:40 72.35 72.35 72.35 72.35 0.0K
12:41 72.35 72.35 72.35 72.35 1.2K
12:44 72.27 72.27 72.27 72.27 0.0K
12:45 72.32 72.32 72.27 72.27 0.2K
12:46 72.32 72.38 72.32 72.38 1.3K
12:48 72.26 72.26 72.26 72.26 0.0K
12:49 72.36 72.40 72.36 72.39 2.7K
12:50 72.39 72.44 72.39 72.40 3.1K
12:51 72.41 72.41 72.31 72.31 0.1K
12:53 72.47 72.48 72.42 72.42 1.8K
12:54 72.46 72.47 72.38 72.46 0.2K
12:55 72.46 72.46 72.46 72.46 0.0K
12:56 72.46 72.51 72.46 72.51 5.4K
12:57 72.52 72.52 72.44 72.44 0.8K
12:58 72.44 72.44 72.44 72.44 0.0K
12:59 72.43 72.43 72.34 72.34 0.0K
13:00 72.43 72.50 72.43 72.49 6.0K
13:01 72.57 72.57 72.57 72.57 0.0K
13:02 72.56 72.58 72.56 72.58 0.2K
13:03 72.56 72.56 72.56 72.56 0.0K
13:04 72.56 72.61 72.50 72.61 2.6K
13:05 72.59 72.61 72.56 72.56 0.1K
13:06 72.56 72.59 72.56 72.59 0.2K
13:07 72.61 72.61 72.43 72.53 1.5K
13:08 72.57 72.61 72.57 72.61 0.4K
13:09 72.57 72.57 72.57 72.57 0.4K
13:11 72.57 72.57 72.57 72.57 0.7K
13:12 72.58 72.58 72.47 72.47 0.1K
13:13 72.57 72.57 72.46 72.46 0.8K
13:14 72.46 72.46 72.46 72.46 0.1K
13:15 72.50 72.53 72.50 72.53 0.7K
13:16 72.43 72.53 72.43 72.53 0.8K
13:17 72.53 72.55 72.53 72.55 0.1K
13:18 72.42 72.59 72.42 72.59 2.0K
13:19 72.36 72.48 72.36 72.48 2.5K
13:20 72.55 72.55 72.55 72.55 0.5K
13:21 72.50 72.50 72.48 72.48 0.0K
13:23 72.48 72.48 72.48 72.48 0.6K
13:24 72.39 72.50 72.39 72.50 0.2K
13:25 72.48 72.49 72.47 72.49 1.4K
13:26 72.49 72.57 72.49 72.55 0.3K
13:27 72.55 72.55 72.44 72.44 0.3K
13:28 72.50 72.50 72.50 72.50 0.5K
13:29 72.50 72.50 72.44 72.44 0.6K
13:30 72.50 72.50 72.50 72.50 0.8K
13:32 72.40 72.40 72.40 72.40 1.0K
13:34 72.42 72.42 72.42 72.42 0.0K
13:35 72.39 72.39 72.39 72.39 0.7K
13:36 72.43 72.43 72.34 72.34 2.1K
13:37 72.34 72.34 72.34 72.34 0.0K
13:38 72.34 72.34 72.34 72.34 0.0K
13:39 72.31 72.31 72.28 72.28 0.2K
13:40 72.27 72.27 72.27 72.27 0.0K
13:41 72.27 72.27 72.23 72.27 2.6K
13:43 72.21 72.23 72.21 72.23 0.0K
13:45 72.28 72.30 72.28 72.30 0.1K
13:46 72.34 72.34 72.27 72.27 0.4K
13:48 72.34 72.34 72.26 72.26 0.1K
13:49 72.30 72.30 72.19 72.19 1.8K
13:50 72.25 72.25 72.25 72.25 0.5K
13:51 72.25 72.29 72.25 72.29 1.7K
13:52 72.28 72.29 72.28 72.29 1.4K
13:53 72.31 72.33 72.28 72.33 1.1K
13:54 72.38 72.41 72.38 72.41 0.3K
13:55 72.39 72.39 72.39 72.39 0.2K
13:56 72.39 72.43 72.39 72.43 0.7K
13:57 72.42 72.59 72.41 72.59 3.8K
13:58 72.50 72.50 72.50 72.50 0.2K
13:59 72.54 72.54 72.48 72.48 0.2K
14:00 72.44 72.44 72.36 72.37 0.8K
14:01 72.36 72.38 72.36 72.38 0.1K
14:02 72.38 72.42 72.38 72.42 0.4K
14:03 72.48 72.49 72.41 72.41 3.3K
14:04 72.38 72.38 72.38 72.38 0.0K
14:05 72.38 72.42 72.38 72.42 1.5K
14:06 72.41 72.43 72.38 72.43 0.7K
14:07 72.39 72.43 72.39 72.41 0.2K
14:08 72.43 72.43 72.43 72.43 0.2K
14:09 72.44 72.44 72.43 72.43 0.4K
14:10 72.39 72.39 72.34 72.34 2.2K
14:11 72.34 72.34 72.34 72.34 0.2K
14:12 72.24 72.31 72.24 72.31 0.6K
14:13 72.22 72.22 72.22 72.22 0.0K
14:14 72.32 72.33 72.32 72.33 0.0K
14:15 72.33 72.33 72.33 72.33 0.1K
14:16 72.33 72.33 72.29 72.30 0.4K
14:17 72.37 72.37 72.30 72.30 1.1K
14:18 72.35 72.35 72.35 72.35 0.0K
14:19 72.23 72.37 72.23 72.33 1.1K
14:20 72.45 72.45 72.38 72.38 0.0K
14:21 72.45 72.45 72.45 72.45 0.0K
14:22 72.38 72.38 72.35 72.35 0.7K
14:23 72.35 72.35 72.35 72.35 0.1K
14:25 72.40 72.40 72.40 72.40 0.5K
14:26 72.42 72.42 72.42 72.42 0.1K
14:27 72.42 72.42 72.42 72.42 0.2K
14:28 72.42 72.42 72.42 72.42 0.0K
14:30 72.38 72.38 72.38 72.38 0.0K
14:31 72.44 72.44 72.41 72.41 0.4K
14:32 72.34 72.40 72.34 72.40 0.0K
14:33 72.41 72.41 72.40 72.40 0.7K
14:34 72.37 72.37 72.37 72.37 0.0K
14:35 72.27 72.44 72.27 72.44 2.1K
14:36 72.44 72.59 72.44 72.59 0.7K
14:37 72.54 72.60 72.54 72.56 0.2K
14:38 72.60 72.70 72.56 72.70 2.4K
14:39 71.92 71.98 71.89 71.98 43.9K
14:40 72.00 72.00 71.95 72.00 1.3K
14:41 72.00 72.07 72.00 72.07 0.4K
14:42 72.06 72.06 72.06 72.06 0.4K
14:43 72.07 72.08 72.06 72.06 2.2K
14:44 72.08 72.08 71.97 71.97 0.9K
14:45 71.87 72.09 71.87 72.09 1.7K
14:46 72.07 72.28 72.07 72.15 3.8K
14:47 72.12 72.18 72.12 72.18 1.1K
14:48 72.01 72.06 71.64 71.72 17.1K
14:49 71.75 71.77 71.75 71.77 0.1K
14:50 71.77 71.83 71.77 71.82 1.4K
14:51 71.89 71.89 71.89 71.89 1.0K
14:52 71.89 71.89 71.89 71.89 0.1K
14:53 71.92 71.95 71.92 71.95 4.9K
14:54 71.95 72.00 71.95 71.97 0.7K
14:55 72.00 72.00 71.85 71.85 3.5K
14:56 71.90 71.90 71.90 71.90 0.1K
14:57 71.86 71.90 71.86 71.90 0.7K
14:58 71.97 71.98 71.97 71.98 0.1K
14:59 71.98 71.98 71.98 71.98 1.0K
15:00 72.00 72.03 72.00 72.03 17.3K
15:01 72.02 72.02 72.02 72.02 0.0K
15:03 72.00 72.06 72.00 72.04 1.0K
15:04 72.03 72.29 72.03 72.29 9.8K
15:05 72.23 72.23 72.21 72.21 0.1K
15:06 72.21 72.21 72.05 72.05 2.2K
15:07 72.05 72.06 71.99 72.05 12.9K
15:08 72.08 72.08 71.99 71.99 30.9K
15:09 71.99 71.99 71.99 71.99 11.3K
15:10 72.05 72.05 71.99 72.00 0.5K
15:11 72.00 72.13 71.99 71.99 10.2K
15:12 71.99 72.16 71.99 72.16 1.5K
15:13 72.11 72.11 71.99 71.99 5.7K
15:14 72.06 72.06 72.06 72.06 0.1K
15:15 72.14 72.17 71.99 72.17 1.8K
15:16 72.08 72.08 72.08 72.08 1.1K
15:17 72.08 72.29 72.08 72.26 0.6K
15:18 72.26 72.29 72.26 72.29 1.0K
15:19 72.29 72.33 72.29 72.33 1.2K
15:20 72.26 72.29 72.21 72.21 2.8K
15:21 72.22 72.25 72.22 72.25 1.7K
15:22 72.32 72.39 72.23 72.38 4.9K
15:23 72.36 72.36 72.31 72.31 1.2K
15:24 72.32 72.40 72.31 72.38 0.7K
15:25 72.38 72.40 72.38 72.40 1.5K
15:26 72.38 72.60 72.38 72.55 6.6K
15:27 72.55 72.55 72.40 72.41 1.3K
15:28 72.54 72.54 72.47 72.54 0.3K
15:29 72.59 72.60 72.08 72.08 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available