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 73.10 73.10 73.10 73.10 1.1K
09:15 73.13 73.14 73.13 73.14 9.7K
09:16 73.35 73.38 73.30 73.38 3.3K
09:17 73.26 73.54 73.15 73.54 3.6K
09:18 73.38 73.45 73.26 73.34 3.3K
09:19 73.21 73.22 73.00 73.00 1.6K
09:20 73.00 73.08 73.00 73.00 0.4K
09:21 72.98 73.14 72.95 72.95 5.2K
09:22 73.00 73.00 72.90 72.90 1.3K
09:23 72.85 72.85 72.80 72.80 0.3K
09:24 72.73 72.73 72.61 72.67 0.9K
09:25 72.69 72.96 72.69 72.95 26.4K
09:26 72.89 73.05 72.86 72.88 1.5K
09:27 72.84 72.84 72.74 72.74 0.2K
09:28 72.80 72.80 72.80 72.80 0.1K
09:29 72.68 72.68 72.40 72.56 6.7K
09:30 72.59 72.72 72.59 72.59 0.2K
09:31 72.53 72.60 72.43 72.53 5.5K
09:32 72.57 72.60 72.55 72.60 0.9K
09:33 72.60 72.72 72.60 72.72 6.3K
09:34 72.90 72.90 72.72 72.72 1.3K
09:35 72.72 72.77 72.72 72.74 0.8K
09:36 72.79 72.79 72.59 72.59 0.5K
09:37 72.66 72.71 72.52 72.71 1.0K
09:38 72.62 72.71 72.62 72.67 0.2K
09:39 72.71 72.72 72.71 72.72 0.8K
09:40 72.72 72.72 72.62 72.62 0.3K
09:41 72.61 72.69 72.61 72.69 0.6K
09:42 72.69 72.78 72.65 72.78 0.8K
09:44 72.74 72.78 72.74 72.78 0.0K
09:45 72.74 72.74 72.74 72.74 2.3K
09:46 72.76 72.78 72.76 72.78 0.5K
09:47 72.80 72.90 72.80 72.90 0.7K
09:48 72.87 72.87 72.87 72.87 1.0K
09:50 72.88 72.98 72.80 72.96 2.6K
09:51 72.99 72.99 72.88 72.88 0.2K
09:52 72.95 72.95 72.95 72.95 0.7K
09:53 73.09 73.12 73.03 73.10 4.9K
09:54 73.03 73.10 73.03 73.10 0.9K
09:55 73.01 73.01 72.98 72.98 0.3K
09:56 73.00 73.00 72.92 73.00 0.5K
09:57 73.01 73.01 73.00 73.00 6.6K
09:58 73.06 73.18 73.06 73.11 1.5K
09:59 73.13 73.17 73.09 73.17 0.1K
10:00 73.29 73.40 73.29 73.40 2.3K
10:01 73.33 73.33 73.33 73.33 0.0K
10:02 73.25 73.32 73.22 73.32 0.9K
10:03 73.12 73.19 73.12 73.17 3.6K
10:04 73.15 73.15 73.15 73.15 0.2K
10:05 72.99 72.99 72.99 72.99 2.1K
10:06 72.96 73.10 72.96 73.10 1.3K
10:07 73.10 73.10 72.98 72.98 0.4K
10:08 72.94 72.94 72.92 72.92 0.3K
10:09 72.92 72.92 72.86 72.86 0.1K
10:10 72.81 72.93 72.81 72.93 0.4K
10:11 72.91 72.91 72.91 72.91 0.6K
10:12 72.81 72.90 72.81 72.90 0.1K
10:13 72.90 72.90 72.89 72.89 0.3K
10:14 72.83 72.95 72.83 72.95 0.9K
10:15 72.90 72.99 72.90 72.98 1.3K
10:16 72.75 72.75 72.75 72.75 8.4K
10:17 72.72 72.93 72.72 72.93 16.4K
10:18 72.88 72.88 72.87 72.87 0.7K
10:19 72.86 72.86 72.86 72.86 0.1K
10:20 72.88 72.88 72.88 72.88 0.4K
10:21 72.87 72.93 72.85 72.85 2.4K
10:22 72.93 73.00 72.93 73.00 0.6K
10:23 73.09 73.10 73.09 73.10 0.2K
10:24 73.12 73.20 73.12 73.15 4.1K
10:25 73.20 73.20 73.20 73.20 0.3K
10:26 73.22 73.29 73.21 73.22 0.9K
10:27 73.20 73.29 73.20 73.29 1.6K
10:28 73.34 73.35 73.26 73.26 0.1K
10:29 73.20 73.34 73.20 73.34 0.7K
10:30 73.21 73.32 73.21 73.32 0.2K
10:31 73.22 73.22 73.22 73.22 0.0K
10:32 73.30 73.30 73.30 73.30 0.5K
10:33 73.38 73.38 73.38 73.38 0.6K
10:34 73.26 73.41 73.26 73.38 2.5K
10:35 73.44 73.44 73.38 73.38 0.0K
10:36 73.36 73.36 73.32 73.32 0.8K
10:37 73.38 73.38 73.38 73.38 0.2K
10:38 73.39 73.44 73.39 73.44 0.0K
10:39 73.44 73.49 73.37 73.37 2.5K
10:40 73.45 73.65 73.36 73.53 7.2K
10:41 73.57 73.72 73.57 73.72 0.4K
10:42 73.80 73.80 73.80 73.80 0.5K
10:43 73.80 73.99 73.80 73.98 2.1K
10:44 73.88 73.88 73.88 73.88 0.1K
10:45 73.88 73.88 73.88 73.88 0.1K
10:46 73.89 73.95 73.89 73.95 0.4K
10:47 73.94 73.94 73.82 73.89 0.9K
10:48 73.84 73.84 73.80 73.80 0.7K
10:49 73.76 73.87 73.72 73.87 0.5K
10:50 73.84 73.87 73.84 73.87 1.6K
10:51 73.88 73.90 73.88 73.90 0.2K
10:52 73.90 73.90 73.89 73.89 0.5K
10:53 73.80 73.80 73.72 73.72 0.1K
10:54 73.72 73.72 73.72 73.72 1.0K
10:55 73.84 73.84 73.74 73.74 0.6K
10:56 73.70 73.87 73.70 73.87 1.7K
10:57 73.78 73.83 73.78 73.83 0.4K
10:59 73.74 73.87 73.74 73.87 1.5K
11:00 73.86 74.01 73.86 74.01 3.9K
11:01 74.03 74.18 74.00 74.00 3.9K
11:02 74.00 74.14 74.00 74.14 4.4K
11:03 74.11 74.11 74.11 74.11 1.0K
11:04 74.09 74.09 74.09 74.09 0.3K
11:05 74.10 74.10 74.10 74.10 0.5K
11:06 74.10 74.10 73.89 74.02 11.6K
11:07 73.93 74.04 73.93 74.04 0.3K
11:08 74.04 74.04 74.04 74.04 0.1K
11:09 74.09 74.19 74.09 74.19 1.7K
11:10 74.20 74.20 74.19 74.19 1.3K
11:11 74.06 74.17 74.06 74.17 0.3K
11:12 74.09 74.09 74.04 74.04 8.2K
11:13 74.05 74.05 74.05 74.05 0.7K
11:15 74.01 74.01 73.90 73.98 3.2K
11:16 73.99 74.05 73.99 74.05 7.5K
11:17 74.08 74.08 74.01 74.01 0.2K
11:18 73.98 74.00 73.98 74.00 0.1K
11:19 74.03 74.14 73.98 74.07 3.7K
11:20 74.07 74.13 74.07 74.13 0.8K
11:21 74.13 74.13 74.06 74.06 0.4K
11:22 74.06 74.06 74.06 74.06 1.0K
11:23 74.06 74.07 73.93 73.93 0.8K
11:24 73.93 73.93 73.88 73.88 0.0K
11:25 73.91 73.95 73.91 73.95 0.1K
11:26 73.95 73.96 73.95 73.96 0.8K
11:27 74.00 74.05 74.00 74.03 0.8K
11:28 74.11 74.11 74.11 74.11 0.1K
11:29 74.17 74.17 74.17 74.17 0.6K
11:30 74.05 74.05 74.05 74.05 0.1K
11:31 74.15 74.15 74.15 74.15 0.3K
11:32 74.13 74.16 74.02 74.02 5.0K
11:33 74.15 74.15 74.15 74.15 0.2K
11:34 73.90 73.90 73.90 73.90 1.5K
11:35 73.90 73.90 73.76 73.76 2.0K
11:36 73.81 73.86 73.81 73.86 0.2K
11:37 73.89 73.89 73.89 73.89 0.1K
11:38 73.98 73.98 73.97 73.97 0.0K
11:39 73.88 73.88 73.88 73.88 0.0K
11:40 73.88 73.88 73.88 73.88 0.7K
11:41 74.02 74.02 74.00 74.00 1.1K
11:42 74.09 74.09 74.00 74.00 0.1K
11:43 74.11 74.14 74.11 74.12 0.5K
11:44 74.15 74.43 74.15 74.43 3.7K
11:45 74.43 74.43 74.24 74.24 0.7K
11:46 74.31 74.31 74.31 74.31 0.7K
11:47 74.21 74.30 74.21 74.30 0.2K
11:49 74.28 74.28 74.19 74.25 0.2K
11:50 74.24 74.24 74.24 74.24 0.1K
11:51 74.25 74.28 74.18 74.18 1.0K
11:52 74.16 74.22 74.12 74.15 0.2K
11:53 74.15 74.18 74.11 74.18 0.3K
11:54 74.10 74.10 74.04 74.04 0.0K
11:55 74.01 74.01 74.00 74.00 0.0K
11:56 73.91 73.91 73.91 73.91 0.1K
11:57 73.91 73.91 73.80 73.83 1.8K
11:58 73.89 73.91 73.89 73.91 1.4K
11:59 73.90 73.90 73.90 73.90 0.2K
12:00 73.91 74.03 73.91 74.03 1.8K
12:01 73.96 73.96 73.88 73.89 0.3K
12:02 73.94 74.02 73.94 74.02 1.0K
12:03 73.91 73.91 73.71 73.71 3.7K
12:04 73.84 73.84 73.79 73.79 0.0K
12:05 73.80 73.88 73.80 73.88 0.7K
12:06 73.88 73.88 73.88 73.88 0.2K
12:07 73.85 73.93 73.85 73.93 1.1K
12:08 73.87 73.87 73.87 73.87 0.2K
12:09 73.87 73.87 73.87 73.87 0.1K
12:10 74.00 74.00 73.87 73.87 1.3K
12:12 73.88 73.97 73.88 73.89 0.4K
12:13 73.89 73.95 73.89 73.95 0.1K
12:14 73.95 73.95 73.95 73.95 0.8K
12:15 73.99 73.99 73.98 73.98 0.4K
12:16 73.92 73.92 73.92 73.92 0.0K
12:17 73.96 74.06 73.96 74.06 0.5K
12:18 74.11 74.18 74.11 74.18 0.2K
12:19 74.18 74.18 74.07 74.10 0.5K
12:20 74.14 74.14 74.04 74.04 0.5K
12:21 74.01 74.01 74.00 74.00 1.0K
12:22 74.02 74.02 74.02 74.02 0.5K
12:23 73.95 74.58 73.95 74.58 14.4K
12:24 74.59 74.59 74.53 74.54 1.9K
12:25 74.54 74.54 74.54 74.54 0.1K
12:26 74.37 74.45 74.35 74.45 1.4K
12:27 74.37 74.44 74.37 74.44 1.4K
12:28 74.47 74.47 74.47 74.47 2.1K
12:29 74.41 74.60 74.41 74.60 2.1K
12:30 74.60 74.60 74.45 74.45 2.8K
12:31 74.49 74.61 74.38 74.61 9.6K
12:32 74.61 75.50 74.61 75.35 50.0K
12:33 75.59 75.59 75.09 75.13 17.0K
12:34 75.19 75.29 75.10 75.23 2.7K
12:35 75.34 75.34 74.81 74.95 8.6K
12:36 75.11 75.17 75.01 75.17 8.3K
12:37 75.11 75.29 75.11 75.29 7.3K
12:38 75.20 75.20 75.08 75.08 2.3K
12:39 75.01 75.08 75.01 75.01 1.6K
12:40 75.01 75.16 75.00 75.16 6.4K
12:41 75.11 75.33 75.11 75.15 10.6K
12:42 75.10 75.21 75.10 75.21 23.1K
12:43 75.28 75.28 75.18 75.18 0.2K
12:44 75.12 75.24 75.11 75.11 1.0K
12:45 75.10 75.21 75.10 75.21 3.2K
12:46 75.15 75.15 75.15 75.15 0.2K
12:47 74.96 75.14 74.96 75.14 2.7K
12:48 75.01 75.01 75.01 75.01 0.1K
12:49 75.09 75.25 75.09 75.22 1.0K
12:50 75.22 75.22 75.09 75.09 1.7K
12:51 75.09 75.09 75.01 75.01 1.1K
12:52 75.06 75.06 75.00 75.06 0.9K
12:54 75.07 75.07 74.89 74.89 5.6K
12:55 74.88 74.88 74.88 74.88 0.0K
12:56 74.90 74.98 74.90 74.90 0.1K
12:58 74.97 74.97 74.95 74.95 0.1K
12:59 74.95 74.95 74.95 74.95 0.7K
13:00 75.02 75.07 75.00 75.02 1.5K
13:01 74.98 74.99 74.98 74.98 0.3K
13:02 74.93 74.93 74.88 74.88 0.0K
13:03 74.88 74.88 74.88 74.88 0.0K
13:04 74.88 75.00 74.88 74.91 1.2K
13:05 75.00 75.00 75.00 75.00 0.1K
13:06 75.00 75.07 75.00 75.07 0.6K
13:07 75.02 75.02 75.00 75.00 1.0K
13:08 75.00 75.00 74.90 74.90 0.7K
13:09 74.81 74.81 74.81 74.81 0.5K
13:10 74.80 74.88 74.80 74.88 0.1K
13:11 74.87 74.87 74.87 74.87 0.1K
13:12 74.90 74.90 74.90 74.90 1.2K
13:13 74.84 74.92 74.83 74.92 1.2K
13:14 74.85 74.91 74.83 74.83 0.1K
13:15 74.84 74.84 74.75 74.75 2.3K
13:16 74.80 74.80 74.72 74.78 1.5K
13:17 74.74 74.74 74.61 74.61 1.3K
13:18 74.52 74.66 74.52 74.65 4.6K
13:19 74.67 74.67 74.67 74.67 0.5K
13:20 74.67 74.67 74.58 74.58 0.6K
13:21 74.67 74.67 74.58 74.67 0.2K
13:22 74.68 74.68 74.66 74.66 0.1K
13:23 74.73 74.73 74.73 74.73 1.0K
13:24 74.70 74.74 74.70 74.74 0.3K
13:25 74.70 74.70 74.70 74.70 0.7K
13:26 74.65 74.65 74.65 74.65 0.5K
13:27 74.65 74.65 74.65 74.65 0.1K
13:28 74.64 74.65 74.64 74.65 0.0K
13:29 74.71 74.71 74.70 74.70 1.1K
13:30 74.59 74.69 74.59 74.69 0.5K
13:31 74.59 74.59 74.59 74.59 0.0K
13:32 74.59 74.67 74.59 74.67 0.3K
13:33 74.61 74.61 74.61 74.61 0.3K
13:34 74.60 74.67 74.58 74.58 0.8K
13:35 74.66 74.66 74.66 74.66 0.3K
13:36 74.58 74.60 74.58 74.60 0.9K
13:37 74.58 74.58 74.54 74.54 0.9K
13:38 74.55 74.55 74.55 74.55 1.0K
13:39 74.62 74.65 74.62 74.65 0.3K
13:40 74.54 74.54 74.54 74.54 0.6K
13:43 74.60 74.60 74.60 74.60 0.0K
13:44 74.60 74.61 74.54 74.54 0.8K
13:46 74.61 74.63 74.54 74.54 0.6K
13:47 74.50 74.54 74.50 74.54 4.8K
13:48 74.53 74.57 74.53 74.57 2.3K
13:49 74.57 74.67 74.57 74.67 0.1K
13:50 74.60 74.60 74.60 74.60 0.1K
13:51 74.67 74.67 74.67 74.67 0.1K
13:52 74.61 74.61 74.60 74.60 0.0K
13:53 74.65 74.67 74.65 74.67 0.3K
13:54 74.67 74.67 74.60 74.60 0.2K
13:55 74.61 74.61 74.61 74.61 0.8K
13:56 74.69 74.69 74.60 74.60 1.4K
13:57 74.61 74.67 74.60 74.60 0.4K
13:58 74.60 74.66 74.60 74.61 0.1K
13:59 74.60 74.64 74.57 74.57 3.3K
14:00 74.50 74.57 74.50 74.57 1.1K
14:01 74.49 74.49 74.49 74.49 0.1K
14:02 74.49 74.49 74.49 74.49 0.0K
14:03 74.49 74.49 74.49 74.49 0.0K
14:04 74.49 74.50 74.49 74.50 0.0K
14:05 74.50 74.50 74.47 74.47 0.5K
14:06 74.40 74.47 74.40 74.47 2.0K
14:07 74.47 74.47 74.47 74.47 0.0K
14:08 74.47 74.47 74.47 74.47 0.1K
14:09 74.49 74.50 74.49 74.50 0.1K
14:10 74.56 74.56 74.52 74.56 1.5K
14:11 74.58 74.58 74.49 74.55 3.6K
14:12 74.50 74.50 74.50 74.50 0.1K
14:13 74.55 74.67 74.55 74.67 0.1K
14:14 74.58 74.58 74.54 74.54 1.0K
14:15 74.50 74.50 74.36 74.36 19.6K
14:16 74.35 74.49 74.35 74.49 2.2K
14:17 74.49 74.49 74.49 74.49 0.2K
14:18 74.49 74.68 74.49 74.55 1.7K
14:19 74.51 74.51 74.51 74.51 0.0K
14:20 74.42 74.42 74.42 74.42 5.6K
14:21 74.38 74.84 74.38 74.84 5.9K
14:23 74.60 74.60 74.53 74.53 0.8K
14:24 74.64 74.65 74.64 74.65 0.1K
14:25 74.66 74.67 74.57 74.66 0.8K
14:26 74.67 75.07 74.67 75.02 21.1K
14:27 75.07 75.07 74.98 75.07 2.8K
14:28 74.98 75.24 74.98 75.01 6.9K
14:29 74.97 75.11 74.89 74.93 3.0K
14:30 74.96 75.02 74.96 74.96 1.8K
14:31 74.97 75.05 74.92 74.92 0.5K
14:32 74.94 75.00 74.93 74.93 2.6K
14:33 75.03 75.03 74.94 74.94 0.0K
14:34 74.94 74.94 74.93 74.93 0.1K
14:36 74.93 74.98 74.93 74.98 0.0K
14:37 74.62 74.81 74.62 74.81 7.0K
14:38 74.81 74.93 74.81 74.93 0.6K
14:40 74.81 74.81 74.80 74.80 0.2K
14:41 74.80 74.85 74.70 74.70 3.5K
14:42 74.80 74.80 74.66 74.66 0.4K
14:43 74.71 74.74 74.71 74.74 0.9K
14:45 74.58 74.58 74.52 74.58 11.8K
14:46 74.56 74.56 74.50 74.50 0.1K
14:47 74.54 74.54 74.54 74.54 0.1K
14:48 74.53 74.62 74.53 74.62 0.2K
14:49 74.67 74.69 74.54 74.69 4.9K
14:50 74.70 74.70 74.64 74.64 3.5K
14:51 74.71 74.91 74.71 74.91 4.1K
14:52 74.88 74.91 74.88 74.90 2.3K
14:53 74.82 74.89 74.76 74.89 0.6K
14:54 74.78 74.91 74.78 74.82 1.2K
14:55 74.72 74.72 74.70 74.70 0.4K
14:56 74.56 74.71 74.56 74.70 1.6K
14:57 74.79 74.79 74.79 74.79 0.0K
14:58 74.80 74.84 74.75 74.75 0.5K
14:59 74.74 74.81 74.74 74.76 2.8K
15:00 74.76 74.76 74.76 74.76 0.1K
15:01 74.84 74.84 74.66 74.66 2.5K
15:03 74.71 74.71 74.69 74.69 0.3K
15:04 74.69 74.82 74.69 74.77 0.5K
15:05 74.75 74.85 74.75 74.76 0.3K
15:06 74.82 74.84 74.65 74.65 28.9K
15:07 74.60 74.65 74.54 74.54 0.7K
15:08 74.60 74.65 74.60 74.65 0.0K
15:09 74.65 74.65 74.59 74.59 0.0K
15:10 74.60 74.60 74.56 74.56 0.7K
15:11 74.54 74.55 74.50 74.50 0.8K
15:12 74.50 74.50 74.44 74.46 1.3K
15:13 74.40 74.46 74.38 74.38 1.0K
15:14 74.44 74.46 74.44 74.46 0.1K
15:15 74.37 74.37 74.31 74.31 1.2K
15:16 74.48 74.49 74.37 74.37 1.8K
15:17 74.37 74.37 74.37 74.37 0.1K
15:18 74.44 74.44 74.29 74.30 2.0K
15:19 74.22 74.58 74.22 74.58 6.7K
15:20 74.29 74.63 74.29 74.54 10.9K
15:21 74.55 74.55 74.52 74.52 2.1K
15:22 74.54 74.61 74.50 74.50 3.7K
15:23 74.47 74.47 74.40 74.42 2.3K
15:24 74.40 74.42 74.16 74.24 26.2K
15:25 74.24 74.41 74.24 74.41 4.5K
15:26 74.41 74.41 74.25 74.29 0.3K
15:27 74.32 74.49 74.30 74.37 2.0K
15:28 74.30 74.30 73.91 74.08 2.1K
15:29 74.50 74.50 74.25 74.42 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available