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 72.80 72.80 72.80 72.80 0.6K
09:15 72.89 72.89 72.79 72.79 2.4K
09:16 72.67 72.88 72.62 72.88 1.9K
09:17 72.94 73.39 72.94 73.39 9.0K
09:18 73.27 73.27 73.01 73.01 5.3K
09:19 73.18 73.20 73.11 73.20 1.6K
09:20 73.24 73.32 73.20 73.29 4.3K
09:21 73.42 73.75 73.33 73.75 6.2K
09:22 73.85 73.87 73.73 73.81 2.7K
09:23 73.81 73.81 73.74 73.81 4.0K
09:24 73.72 73.75 73.72 73.73 6.8K
09:25 73.80 73.80 73.45 73.65 5.6K
09:26 73.52 73.73 73.52 73.73 0.3K
09:27 73.61 73.72 73.59 73.60 2.3K
09:28 73.49 73.50 73.40 73.50 0.3K
09:29 73.49 73.57 73.49 73.50 8.2K
09:30 73.45 73.45 73.33 73.33 8.6K
09:31 73.32 73.32 73.21 73.21 0.1K
09:32 73.28 73.39 73.28 73.29 1.6K
09:33 73.36 73.39 73.26 73.28 0.8K
09:34 73.34 73.34 73.25 73.28 1.9K
09:35 73.32 73.35 73.27 73.30 1.2K
09:36 73.30 73.30 73.30 73.30 0.3K
09:37 73.27 73.27 73.12 73.22 2.9K
09:38 73.23 73.23 73.00 73.00 8.2K
09:39 73.05 73.10 73.05 73.05 0.2K
09:40 73.09 73.10 73.09 73.10 0.0K
09:41 73.10 73.10 73.09 73.09 0.1K
09:42 73.05 73.09 73.05 73.09 0.2K
09:43 73.10 73.19 73.09 73.19 1.4K
09:44 73.15 73.23 73.12 73.23 0.3K
09:45 73.26 73.26 73.26 73.26 0.0K
09:46 73.23 73.23 73.10 73.10 0.2K
09:47 73.21 73.21 73.09 73.11 2.6K
09:48 73.09 73.10 72.96 72.98 1.9K
09:49 72.92 72.92 72.86 72.86 0.3K
09:50 72.82 72.82 72.76 72.76 1.2K
09:51 72.76 72.80 72.76 72.80 2.4K
09:52 72.86 72.88 72.80 72.88 1.2K
09:53 72.80 72.84 72.80 72.80 0.7K
09:54 72.72 72.75 72.72 72.75 0.5K
09:55 72.75 72.75 72.75 72.75 0.0K
09:56 72.81 72.81 72.81 72.81 0.1K
09:57 72.80 72.80 72.80 72.80 0.0K
09:58 72.80 72.80 72.80 72.80 0.5K
09:59 72.80 72.81 72.80 72.81 0.1K
10:00 72.81 72.81 72.81 72.81 0.3K
10:01 72.90 73.00 72.90 73.00 1.8K
10:02 72.93 73.00 72.93 73.00 0.1K
10:03 73.00 73.00 72.92 72.92 0.5K
10:04 72.91 72.92 72.91 72.92 0.9K
10:05 72.92 72.98 72.92 72.98 0.8K
10:06 72.99 73.00 72.81 72.81 14.2K
10:07 72.50 72.65 72.50 72.65 12.1K
10:08 72.70 72.74 72.70 72.74 1.5K
10:09 72.79 72.79 72.79 72.79 0.1K
10:10 72.79 72.80 72.79 72.80 1.0K
10:12 72.84 72.84 72.84 72.84 0.2K
10:13 72.72 72.82 72.72 72.82 0.1K
10:14 72.82 72.82 72.82 72.82 0.2K
10:15 72.69 72.69 72.63 72.63 1.4K
10:16 72.60 72.62 72.60 72.62 0.6K
10:17 72.61 72.61 72.43 72.50 3.1K
10:18 72.39 72.40 72.39 72.40 0.7K
10:19 72.41 72.42 72.38 72.38 0.2K
10:20 72.38 72.45 72.38 72.45 0.6K
10:21 72.53 72.53 72.25 72.35 0.3K
10:22 72.30 72.30 72.30 72.30 0.3K
10:23 72.28 72.28 72.25 72.25 0.8K
10:24 72.25 72.33 72.25 72.33 0.2K
10:25 72.32 72.32 72.24 72.24 0.1K
10:26 72.25 72.29 72.25 72.29 0.2K
10:27 72.34 72.37 72.34 72.37 0.1K
10:28 72.49 72.49 72.37 72.37 0.4K
10:29 72.46 72.46 72.46 72.46 0.3K
10:30 72.46 72.46 72.46 72.46 0.1K
10:31 72.45 72.45 72.43 72.43 0.1K
10:32 72.43 72.43 72.43 72.43 0.1K
10:33 72.45 72.55 72.45 72.54 0.2K
10:34 72.49 72.49 72.38 72.38 0.7K
10:37 72.46 72.46 72.45 72.45 0.1K
10:38 72.48 72.49 72.47 72.47 0.5K
10:39 72.49 72.49 72.47 72.47 0.8K
10:40 72.54 72.54 72.54 72.54 0.0K
10:41 72.54 72.54 72.47 72.47 0.6K
10:42 72.54 72.54 72.54 72.54 0.0K
10:43 72.47 72.52 72.47 72.47 0.2K
10:44 72.53 72.56 72.53 72.56 0.5K
10:45 72.55 72.55 72.55 72.55 0.1K
10:47 72.55 72.59 72.55 72.59 0.4K
10:48 72.57 72.61 72.57 72.61 0.5K
10:50 72.59 72.59 72.59 72.59 0.1K
10:51 72.53 72.61 72.53 72.61 0.0K
10:52 72.62 72.70 72.62 72.66 1.5K
10:53 72.71 72.71 72.66 72.66 0.2K
10:54 72.71 72.72 72.68 72.72 0.1K
10:55 72.66 72.69 72.63 72.69 0.6K
10:56 72.73 72.73 72.71 72.71 0.0K
10:57 72.64 72.65 72.64 72.65 0.3K
10:58 72.60 72.60 72.60 72.60 0.0K
10:59 72.60 72.62 72.58 72.62 0.1K
11:00 72.62 72.62 72.56 72.56 0.5K
11:01 72.53 72.57 72.50 72.51 0.6K
11:02 72.41 72.41 72.41 72.41 5.3K
11:04 72.49 72.49 72.41 72.41 0.1K
11:06 72.40 72.47 72.40 72.47 0.2K
11:07 72.44 72.57 72.44 72.57 1.4K
11:09 72.50 72.73 72.50 72.73 0.2K
11:10 72.50 72.65 72.50 72.65 16.5K
11:11 72.67 72.67 72.67 72.67 0.3K
11:12 72.54 72.66 72.54 72.64 1.2K
11:14 72.60 72.60 72.60 72.60 0.0K
11:15 72.60 72.72 72.60 72.69 0.5K
11:16 72.77 72.79 72.70 72.79 0.1K
11:17 72.77 72.89 72.72 72.89 0.2K
11:18 72.89 72.93 72.89 72.92 0.3K
11:20 72.85 72.90 72.85 72.90 0.8K
11:21 72.90 72.90 72.80 72.80 0.1K
11:22 72.87 72.87 72.81 72.81 0.2K
11:23 72.88 72.90 72.74 72.74 3.8K
11:24 72.85 72.88 72.85 72.88 0.6K
11:25 73.06 73.21 73.06 73.21 11.3K
11:26 73.25 73.25 73.24 73.24 1.6K
11:27 73.23 73.23 73.20 73.20 0.1K
11:28 73.12 73.12 73.08 73.08 0.3K
11:29 73.18 73.18 73.18 73.18 0.0K
11:30 73.09 73.09 73.00 73.00 2.1K
11:31 72.92 72.92 72.87 72.87 0.3K
11:32 72.87 72.98 72.87 72.90 0.3K
11:33 72.88 72.88 72.88 72.88 0.0K
11:34 72.88 72.88 72.88 72.88 0.1K
11:35 72.89 72.97 72.89 72.97 0.1K
11:36 72.97 72.97 72.97 72.97 0.0K
11:37 73.00 73.00 73.00 73.00 0.0K
11:38 73.08 73.08 72.99 72.99 0.4K
11:39 73.03 73.03 72.97 72.99 0.1K
11:40 72.98 72.98 72.98 72.98 0.0K
11:41 72.96 72.96 72.96 72.96 0.0K
11:42 72.96 72.99 72.96 72.99 0.4K
11:43 73.04 73.04 73.04 73.04 0.1K
11:44 73.05 73.05 73.05 73.05 0.0K
11:45 72.96 73.04 72.96 73.04 0.1K
11:47 73.00 73.01 73.00 73.01 0.1K
11:48 73.01 73.01 73.01 73.01 0.1K
11:49 73.05 73.05 72.97 72.97 0.6K
11:50 72.84 72.84 72.84 72.84 1.0K
11:51 72.89 72.91 72.89 72.91 0.1K
11:53 72.82 72.82 72.82 72.82 0.1K
11:54 72.87 72.87 72.87 72.87 0.0K
11:56 72.87 72.91 72.87 72.91 0.2K
11:57 72.84 72.84 72.84 72.84 0.1K
11:59 72.90 72.90 72.82 72.88 0.1K
12:00 72.82 72.82 72.82 72.82 0.1K
12:01 72.88 72.88 72.82 72.82 0.8K
12:02 72.90 72.90 72.83 72.90 0.5K
12:03 72.90 72.90 72.90 72.90 0.0K
12:05 72.92 72.92 72.92 72.92 0.2K
12:06 72.97 73.04 72.97 73.04 0.9K
12:07 73.03 73.03 73.03 73.03 0.1K
12:08 73.00 73.05 73.00 73.05 0.8K
12:09 73.05 73.05 73.05 73.05 0.0K
12:10 73.08 73.08 73.08 73.08 0.2K
12:11 73.06 73.06 73.05 73.05 0.1K
12:13 73.08 73.24 73.08 73.22 1.6K
12:14 73.14 73.14 73.14 73.14 1.3K
12:15 73.18 73.18 73.18 73.18 0.0K
12:16 73.17 73.17 73.17 73.17 0.1K
12:17 73.16 73.17 73.16 73.17 0.0K
12:18 73.10 73.11 73.10 73.11 0.1K
12:19 73.11 73.19 73.11 73.18 0.2K
12:21 73.17 73.17 73.17 73.17 0.2K
12:22 73.18 73.24 73.06 73.06 1.2K
12:23 73.19 73.19 73.19 73.19 0.0K
12:24 73.24 73.24 73.24 73.24 0.6K
12:25 73.26 73.26 73.26 73.26 0.0K
12:26 73.28 73.40 73.28 73.40 0.9K
12:27 73.31 73.45 73.31 73.45 1.3K
12:28 73.40 73.40 73.40 73.40 0.1K
12:29 73.34 73.34 73.16 73.16 0.9K
12:30 73.26 73.34 73.25 73.25 0.2K
12:31 73.18 73.26 73.18 73.26 0.3K
12:32 73.26 73.26 73.26 73.26 0.0K
12:33 73.29 73.29 73.27 73.27 0.9K
12:34 73.36 73.36 73.30 73.36 0.6K
12:35 73.35 73.35 73.35 73.35 0.0K
12:36 73.30 73.35 73.23 73.23 1.6K
12:37 73.30 73.30 73.30 73.30 0.2K
12:39 73.21 73.26 73.16 73.26 0.6K
12:40 73.29 73.29 73.29 73.29 0.2K
12:41 73.22 73.30 73.21 73.29 0.2K
12:42 73.29 73.29 73.29 73.29 0.1K
12:43 73.27 73.27 73.27 73.27 0.0K
12:44 73.19 73.19 73.19 73.19 0.1K
12:46 73.19 73.19 73.19 73.19 1.0K
12:47 73.19 73.19 73.19 73.19 0.0K
12:49 73.19 73.21 73.19 73.21 0.3K
12:51 73.21 73.21 73.21 73.21 0.4K
12:52 73.21 73.21 73.21 73.21 0.1K
12:53 73.19 73.19 73.19 73.19 0.0K
12:54 73.19 73.19 73.19 73.19 0.1K
12:55 73.20 73.28 73.20 73.28 0.8K
12:56 73.30 73.30 73.30 73.30 0.0K
12:57 73.28 73.28 73.28 73.28 2.0K
12:58 73.28 73.28 73.28 73.28 0.0K
12:59 73.27 73.27 73.20 73.20 1.1K
13:01 73.28 73.28 73.28 73.28 0.0K
13:02 73.28 73.28 73.27 73.27 0.1K
13:03 73.27 73.27 73.27 73.27 0.7K
13:04 73.17 73.17 73.17 73.17 0.2K
13:05 73.14 73.20 73.13 73.13 0.7K
13:06 73.21 73.21 73.21 73.21 0.0K
13:07 73.21 73.21 73.13 73.13 0.1K
13:08 73.24 73.24 73.13 73.13 0.6K
13:09 73.13 73.13 73.11 73.11 0.2K
13:10 73.10 73.18 73.10 73.11 0.1K
13:11 73.25 73.25 73.25 73.25 0.8K
13:12 73.14 73.14 73.11 73.11 0.3K
13:13 73.18 73.19 73.18 73.19 0.1K
13:14 73.19 73.24 73.18 73.24 0.3K
13:16 73.22 73.22 73.20 73.20 0.1K
13:17 73.18 73.18 73.09 73.09 0.6K
13:18 73.13 73.13 73.08 73.13 0.6K
13:19 73.12 73.12 73.12 73.12 0.0K
13:20 73.09 73.09 73.07 73.07 1.9K
13:21 73.00 73.00 73.00 73.00 0.3K
13:22 73.00 73.00 73.00 73.00 0.5K
13:23 72.96 72.99 72.96 72.99 0.5K
13:24 72.90 72.90 72.90 72.90 0.0K
13:26 72.89 72.89 72.88 72.88 0.8K
13:27 72.76 72.76 72.76 72.76 4.1K
13:28 72.72 72.76 72.72 72.72 0.4K
13:29 72.60 72.68 72.60 72.68 0.3K
13:30 72.62 72.68 72.62 72.68 0.4K
13:31 72.68 72.68 72.68 72.68 0.1K
13:32 72.74 72.74 72.74 72.74 0.0K
13:33 72.74 72.74 72.70 72.70 0.1K
13:34 72.74 72.74 72.68 72.68 3.5K
13:35 72.71 72.71 72.71 72.71 0.1K
13:36 72.71 72.71 72.71 72.71 0.2K
13:37 72.61 72.61 72.61 72.61 1.7K
13:38 72.66 72.66 72.66 72.66 0.3K
13:39 72.63 72.63 72.63 72.63 0.0K
13:40 72.62 72.62 72.62 72.62 1.5K
13:41 72.71 72.73 72.71 72.73 0.1K
13:42 72.73 72.73 72.73 72.73 0.0K
13:43 72.73 72.73 72.73 72.73 0.0K
13:44 72.77 72.90 72.77 72.90 3.7K
13:45 72.97 72.97 72.97 72.97 0.0K
13:46 72.97 72.98 72.97 72.98 0.1K
13:47 72.98 72.98 72.90 72.90 1.1K
13:48 72.95 72.95 72.85 72.85 1.9K
13:49 72.80 72.80 72.80 72.80 0.0K
13:52 72.87 72.87 72.87 72.87 0.1K
13:53 72.96 72.96 72.89 72.89 0.5K
13:54 72.90 72.90 72.90 72.90 0.0K
13:55 73.00 73.00 73.00 73.00 0.5K
13:56 73.07 73.07 73.03 73.03 0.0K
13:57 73.09 73.10 73.09 73.10 0.4K
13:58 73.06 73.06 73.06 73.06 0.3K
13:59 73.06 73.06 73.06 73.06 0.6K
14:00 73.12 73.12 73.12 73.12 0.7K
14:01 73.14 73.14 73.14 73.14 0.3K
14:02 73.14 73.14 73.00 73.00 1.1K
14:03 73.01 73.01 73.01 73.01 0.1K
14:04 73.01 73.01 73.01 73.01 0.5K
14:05 73.08 73.08 73.05 73.05 0.8K
14:06 73.05 73.09 73.05 73.09 0.0K
14:07 73.10 73.10 73.10 73.10 0.1K
14:08 73.10 73.13 73.10 73.13 1.0K
14:09 73.14 73.14 73.08 73.08 0.0K
14:10 73.14 73.14 73.09 73.09 0.1K
14:11 73.07 73.14 73.07 73.14 0.3K
14:13 73.17 73.17 73.17 73.17 0.2K
14:14 73.16 73.25 73.16 73.25 4.5K
14:15 73.25 73.25 73.25 73.25 0.0K
14:16 73.21 73.23 73.21 73.23 0.2K
14:17 73.17 73.17 73.17 73.17 0.0K
14:18 73.23 73.23 73.23 73.23 0.1K
14:19 73.24 73.25 73.24 73.25 0.9K
14:20 73.23 73.23 73.23 73.23 0.7K
14:21 73.23 73.23 73.23 73.23 0.0K
14:22 73.21 73.21 73.14 73.14 2.0K
14:23 73.14 73.14 73.10 73.10 0.8K
14:24 73.00 73.00 73.00 73.00 2.2K
14:25 72.97 72.98 72.97 72.98 0.0K
14:26 73.04 73.04 73.04 73.04 0.0K
14:28 73.03 73.05 73.03 73.05 0.5K
14:29 72.99 73.02 72.97 73.02 0.1K
14:31 73.01 73.01 72.98 72.98 0.4K
14:32 72.99 72.99 72.99 72.99 3.3K
14:33 72.95 72.95 72.95 72.95 0.1K
14:34 72.95 72.95 72.95 72.95 0.1K
14:35 72.99 72.99 72.91 72.95 0.4K
14:36 72.95 72.95 72.95 72.95 0.0K
14:38 72.93 72.95 72.93 72.95 0.1K
14:39 72.95 72.95 72.95 72.95 0.1K
14:40 72.96 73.00 72.96 72.96 0.3K
14:41 72.99 73.00 72.99 73.00 0.3K
14:42 73.00 73.00 73.00 73.00 0.0K
14:43 73.00 73.00 72.97 72.97 0.1K
14:45 72.99 72.99 72.99 72.99 0.0K
14:46 72.96 72.96 72.96 72.96 0.1K
14:47 72.82 72.96 72.82 72.96 1.4K
14:48 72.96 72.96 72.96 72.96 0.9K
14:50 72.93 72.93 72.93 72.93 0.1K
14:51 72.96 72.96 72.96 72.96 0.0K
14:52 73.00 73.00 73.00 73.00 0.2K
14:53 72.94 72.95 72.88 72.88 3.5K
14:55 72.97 72.97 72.97 72.97 0.1K
14:56 72.98 73.05 72.95 73.00 0.5K
14:57 73.00 73.00 73.00 73.00 0.8K
14:58 73.00 73.02 73.00 73.02 0.2K
14:59 73.03 73.04 73.03 73.04 0.4K
15:00 73.00 73.00 73.00 73.00 0.1K
15:01 72.99 73.00 72.99 72.99 0.3K
15:02 73.00 73.00 72.99 72.99 0.0K
15:03 72.99 73.01 72.97 73.01 0.3K
15:04 73.01 73.09 73.01 73.09 1.0K
15:05 73.05 73.05 73.01 73.01 0.6K
15:06 72.99 73.01 72.99 73.01 0.2K
15:08 73.02 73.02 73.02 73.02 0.6K
15:09 73.06 73.06 73.06 73.06 0.5K
15:10 73.14 73.14 72.98 72.98 0.9K
15:11 72.95 73.06 72.95 73.06 0.2K
15:12 73.10 73.10 73.10 73.10 0.5K
15:13 73.09 73.09 72.98 73.00 0.4K
15:14 73.08 73.08 73.00 73.00 0.1K
15:15 73.01 73.02 72.89 72.89 3.5K
15:16 72.92 72.92 72.90 72.90 0.2K
15:17 72.97 73.08 72.97 73.08 2.4K
15:18 73.03 73.14 73.03 73.08 2.4K
15:19 73.00 73.00 72.98 72.99 0.7K
15:20 73.08 73.09 73.02 73.02 1.9K
15:21 73.08 73.09 73.03 73.09 0.6K
15:22 73.08 73.08 73.08 73.08 0.2K
15:23 73.08 73.08 73.08 73.08 0.0K
15:24 73.09 73.09 73.08 73.08 5.9K
15:25 73.07 73.07 73.02 73.02 1.9K
15:26 73.12 73.12 73.07 73.11 1.3K
15:27 73.14 73.14 73.14 73.14 0.2K
15:28 73.15 73.24 73.12 73.24 5.3K
15:29 73.26 73.26 73.10 73.10 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available