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 77.80 77.80 77.80 77.80 2.5K
09:15 77.81 78.20 77.81 78.10 16.3K
09:16 78.23 78.39 77.63 77.72 10.5K
09:17 77.58 77.58 77.20 77.23 11.0K
09:18 77.02 77.02 76.71 76.97 13.8K
09:19 76.96 76.96 76.60 76.83 7.5K
09:20 76.76 76.76 76.55 76.68 10.6K
09:21 76.75 77.04 76.72 77.04 2.0K
09:22 77.17 77.29 77.13 77.29 3.5K
09:23 77.20 77.29 77.14 77.28 6.7K
09:24 77.04 77.04 76.82 76.89 11.4K
09:25 76.87 76.93 76.75 76.78 4.9K
09:26 76.80 76.85 76.67 76.84 7.1K
09:27 76.97 77.15 76.95 76.99 5.7K
09:28 76.95 76.95 76.91 76.91 3.6K
09:29 76.91 76.94 76.91 76.93 1.8K
09:30 76.94 76.95 76.88 76.95 3.1K
09:31 76.95 76.95 76.80 76.81 3.0K
09:32 76.92 76.95 76.87 76.95 2.2K
09:33 76.99 77.11 76.94 77.11 1.5K
09:34 77.12 77.12 76.99 76.99 0.1K
09:35 77.05 77.29 77.05 77.29 1.7K
09:36 77.35 77.57 77.30 77.55 2.5K
09:37 77.55 77.61 77.48 77.61 4.6K
09:38 77.55 77.61 77.55 77.61 1.0K
09:39 77.50 77.92 77.50 77.92 6.7K
09:40 77.99 77.99 77.70 77.78 3.1K
09:41 77.72 77.82 77.72 77.77 1.6K
09:42 77.73 77.96 77.73 77.96 1.3K
09:43 77.94 77.95 77.81 77.89 2.7K
09:44 77.90 78.20 77.90 78.03 11.9K
09:45 78.13 78.20 78.03 78.03 3.9K
09:46 78.09 78.09 77.90 77.95 2.2K
09:47 77.88 77.97 77.88 77.89 2.0K
09:48 77.80 77.80 77.80 77.80 0.3K
09:49 77.79 77.86 77.75 77.75 0.7K
09:50 77.90 77.94 77.90 77.94 0.7K
09:51 77.94 78.13 77.94 78.06 1.4K
09:52 78.08 78.08 77.90 77.90 1.9K
09:53 78.04 78.04 77.75 77.85 3.1K
09:54 77.76 77.90 77.76 77.90 0.3K
09:55 77.75 77.75 77.75 77.75 0.4K
09:56 77.57 77.75 77.57 77.75 1.6K
09:57 77.75 77.75 77.66 77.72 0.3K
09:58 77.73 77.74 77.73 77.73 0.1K
09:59 77.70 77.75 77.70 77.75 0.9K
10:00 77.85 77.87 77.75 77.87 1.4K
10:01 77.86 77.86 77.86 77.86 0.1K
10:02 77.86 78.10 77.86 78.10 1.2K
10:03 78.10 78.10 78.10 78.10 0.5K
10:04 78.02 78.34 78.02 78.27 8.9K
10:05 78.28 78.34 78.28 78.33 3.9K
10:06 78.34 78.35 78.17 78.17 11.4K
10:07 78.17 78.19 78.07 78.18 0.5K
10:08 78.19 78.20 78.10 78.10 0.6K
10:09 78.23 78.23 78.20 78.22 0.2K
10:10 78.23 78.24 78.19 78.24 0.2K
10:11 78.24 78.27 78.12 78.24 4.9K
10:12 78.27 78.29 78.19 78.20 1.4K
10:13 78.20 78.26 78.10 78.26 8.7K
10:14 78.19 78.29 78.19 78.28 0.3K
10:15 78.28 78.28 78.19 78.26 0.6K
10:16 78.25 78.30 78.25 78.30 0.4K
10:17 78.30 78.37 78.14 78.35 5.4K
10:18 78.35 78.35 78.32 78.32 0.5K
10:19 78.32 78.34 78.32 78.34 0.2K
10:20 78.34 78.34 78.18 78.23 1.1K
10:21 78.26 78.33 78.15 78.33 1.2K
10:22 78.34 78.49 78.26 78.34 9.4K
10:23 78.34 78.34 78.34 78.34 0.2K
10:24 78.34 78.45 78.34 78.45 0.8K
10:25 78.45 78.45 78.44 78.44 0.5K
10:26 78.44 78.44 78.43 78.43 0.4K
10:27 78.43 78.48 78.43 78.47 1.3K
10:28 78.47 78.50 78.47 78.47 1.3K
10:29 78.48 78.48 78.40 78.40 0.6K
10:30 78.46 78.46 78.27 78.30 3.1K
10:31 78.42 78.46 78.13 78.30 14.4K
10:32 78.30 78.35 78.16 78.16 1.0K
10:33 78.13 78.20 78.13 78.16 1.7K
10:34 78.44 78.44 78.16 78.29 7.9K
10:35 78.29 78.39 78.25 78.39 0.2K
10:36 78.40 78.40 78.27 78.39 0.3K
10:37 78.40 78.42 78.36 78.38 1.7K
10:38 78.38 78.41 78.36 78.40 1.0K
10:39 78.42 78.42 78.40 78.41 0.6K
10:40 78.41 78.41 78.38 78.39 0.2K
10:41 78.37 78.40 78.36 78.40 0.6K
10:42 78.40 78.40 78.23 78.31 0.6K
10:43 78.16 78.30 78.16 78.30 0.6K
10:44 78.33 78.38 78.31 78.38 0.2K
10:45 78.39 78.39 78.18 78.34 2.2K
10:46 78.34 78.49 78.34 78.39 3.2K
10:47 78.39 78.43 78.38 78.38 1.7K
10:48 78.40 78.41 78.35 78.40 5.2K
10:49 78.40 78.40 78.31 78.39 0.6K
10:50 78.39 78.40 78.39 78.40 0.2K
10:51 78.40 78.40 78.39 78.39 0.2K
10:52 78.40 78.46 78.40 78.45 1.2K
10:53 78.40 78.42 78.36 78.36 0.7K
10:54 78.37 78.42 78.35 78.35 1.6K
10:55 78.35 78.35 78.25 78.25 0.6K
10:56 78.30 78.34 78.29 78.30 5.8K
10:57 78.30 78.30 78.11 78.11 0.6K
10:58 78.21 78.27 78.13 78.26 0.4K
10:59 78.28 78.28 78.17 78.17 0.2K
11:00 78.22 78.30 78.02 78.30 18.4K
11:01 78.28 78.29 78.19 78.29 0.2K
11:02 78.29 78.30 78.28 78.29 1.4K
11:03 78.28 78.30 78.22 78.22 1.5K
11:04 78.23 78.35 78.01 78.35 3.1K
11:05 78.38 78.38 78.30 78.37 0.3K
11:06 78.26 78.43 78.26 78.43 1.6K
11:07 78.44 78.70 78.44 78.69 16.7K
11:08 78.65 78.77 78.65 78.77 6.3K
11:09 78.78 78.80 78.73 78.73 4.3K
11:10 78.78 78.80 78.69 78.80 1.5K
11:11 78.70 78.75 78.66 78.75 2.8K
11:12 78.66 78.80 78.66 78.71 1.3K
11:13 78.59 78.61 78.45 78.60 4.3K
11:14 78.61 78.64 78.60 78.60 0.2K
11:15 78.60 78.60 78.42 78.54 0.7K
11:16 78.54 78.54 78.53 78.53 0.2K
11:17 78.54 78.59 78.48 78.58 0.5K
11:18 78.56 78.65 78.56 78.64 0.4K
11:19 78.63 78.69 78.63 78.65 0.8K
11:20 78.65 78.69 78.65 78.69 0.5K
11:21 78.55 78.80 78.55 78.80 6.1K
11:22 78.80 78.80 78.80 78.80 0.9K
11:23 78.80 78.80 78.80 78.80 1.3K
11:24 78.75 78.77 78.75 78.77 0.4K
11:25 78.77 78.77 78.69 78.69 0.0K
11:26 78.65 78.65 78.28 78.30 8.3K
11:27 78.29 78.42 78.20 78.40 0.7K
11:28 78.34 78.34 78.01 78.10 3.7K
11:29 78.10 78.23 78.10 78.19 2.7K
11:30 78.14 78.20 78.10 78.19 2.9K
11:31 78.20 78.20 78.11 78.20 0.3K
11:32 78.20 78.22 78.12 78.19 0.7K
11:33 78.19 78.31 78.06 78.06 3.4K
11:34 78.18 78.18 78.09 78.09 0.3K
11:35 78.10 78.11 78.01 78.06 1.5K
11:36 78.09 78.18 78.09 78.18 2.0K
11:37 78.18 78.22 78.04 78.04 1.7K
11:38 78.15 78.17 77.81 77.81 13.9K
11:39 77.94 77.94 77.82 77.82 0.0K
11:40 77.81 77.95 77.81 77.95 2.4K
11:41 77.83 77.84 77.83 77.84 0.3K
11:42 77.85 77.96 77.85 77.96 1.1K
11:43 77.98 78.04 77.98 78.04 0.3K
11:44 78.01 78.13 78.01 78.13 0.0K
11:46 78.13 78.13 78.13 78.13 0.0K
11:47 78.14 78.14 78.10 78.10 1.0K
11:48 78.07 78.14 78.07 78.13 1.0K
11:49 78.14 78.14 77.91 77.99 2.3K
11:50 78.17 78.17 78.17 78.17 0.2K
11:51 78.07 78.07 78.07 78.07 0.0K
11:52 78.15 78.15 78.15 78.15 0.0K
11:53 78.15 78.15 78.15 78.15 0.2K
11:54 78.20 78.25 78.20 78.25 1.0K
11:55 78.28 78.28 78.21 78.22 4.2K
11:56 78.12 78.12 77.96 78.07 0.2K
11:57 77.98 77.98 77.98 77.98 0.3K
11:58 78.10 78.10 78.10 78.10 0.1K
11:59 77.99 78.05 77.99 78.05 0.4K
12:00 78.07 78.10 78.07 78.10 3.2K
12:01 78.10 78.18 78.10 78.18 1.7K
12:02 78.17 78.17 78.14 78.14 0.3K
12:04 78.21 78.21 78.14 78.14 0.1K
12:06 78.21 78.21 78.21 78.21 0.1K
12:07 78.23 78.23 78.23 78.23 0.1K
12:08 78.16 78.20 78.11 78.11 0.2K
12:09 78.11 78.11 78.10 78.10 0.3K
12:10 78.08 78.08 78.00 78.00 0.0K
12:11 78.08 78.08 78.00 78.00 0.0K
12:12 78.00 78.00 78.00 78.00 1.3K
12:13 78.00 78.07 78.00 78.07 0.0K
12:14 78.00 78.00 78.00 78.00 0.0K
12:15 78.00 78.00 78.00 78.00 0.3K
12:16 78.00 78.00 78.00 78.00 0.1K
12:17 77.98 78.02 77.98 78.02 3.6K
12:18 77.88 77.88 77.84 77.84 3.3K
12:19 77.80 77.90 77.80 77.90 1.8K
12:22 77.90 77.90 77.90 77.90 2.8K
12:23 77.81 77.92 77.81 77.92 0.1K
12:24 77.83 77.83 77.83 77.83 0.3K
12:25 77.86 77.86 77.86 77.86 0.9K
12:26 77.81 77.86 77.81 77.86 0.2K
12:27 77.80 77.81 77.68 77.73 6.5K
12:28 77.73 77.85 77.73 77.85 0.6K
12:30 77.84 77.84 77.84 77.84 0.0K
12:31 77.85 77.85 77.85 77.85 0.0K
12:32 77.84 77.84 77.84 77.84 0.1K
12:33 77.80 77.80 77.80 77.80 0.1K
12:34 77.82 77.82 77.82 77.82 0.1K
12:35 77.87 77.87 77.76 77.76 1.7K
12:36 77.86 77.86 77.78 77.78 0.1K
12:37 77.80 77.84 77.80 77.84 0.0K
12:38 77.78 77.78 77.78 77.78 0.0K
12:39 77.73 77.74 77.73 77.74 1.2K
12:40 77.74 77.74 77.74 77.74 0.2K
12:41 77.74 77.74 77.73 77.73 1.3K
12:42 77.82 77.82 77.82 77.82 0.0K
12:44 77.82 77.85 77.82 77.83 0.1K
12:46 77.84 78.09 77.84 77.99 4.2K
12:47 77.84 77.84 77.84 77.84 0.0K
12:48 77.75 77.84 77.75 77.75 1.0K
12:49 77.77 77.80 77.77 77.80 0.0K
12:50 77.88 77.88 77.88 77.88 0.5K
12:52 77.85 77.85 77.73 77.73 0.9K
12:53 77.75 77.75 77.75 77.75 0.0K
12:54 77.80 77.80 77.80 77.80 0.1K
12:55 77.85 77.85 77.85 77.85 0.0K
12:56 77.80 77.80 77.80 77.80 0.2K
12:57 77.88 77.88 77.88 77.88 0.1K
12:58 77.88 77.88 77.80 77.80 0.8K
12:59 77.80 77.91 77.80 77.82 0.5K
13:00 77.91 77.91 77.91 77.91 0.1K
13:01 77.91 77.91 77.91 77.91 0.2K
13:02 77.80 77.94 77.80 77.94 0.4K
13:04 77.84 77.89 77.84 77.89 0.6K
13:05 78.01 78.01 78.01 78.01 0.6K
13:06 77.95 77.95 77.93 77.93 0.9K
13:07 77.97 78.03 77.97 78.03 0.4K
13:08 77.92 77.99 77.92 77.99 0.1K
13:09 77.91 77.91 77.90 77.90 0.1K
13:10 77.99 77.99 77.99 77.99 0.2K
13:11 78.03 78.04 78.01 78.04 0.4K
13:13 77.90 77.90 77.90 77.90 0.1K
13:14 77.81 77.88 77.81 77.88 0.1K
13:15 77.87 77.87 77.87 77.87 0.0K
13:16 77.87 77.87 77.87 77.87 0.1K
13:17 77.89 77.89 77.89 77.89 0.0K
13:18 77.81 77.81 77.81 77.81 0.0K
13:19 77.80 77.80 77.80 77.80 0.0K
13:20 77.80 77.80 77.80 77.80 0.0K
13:22 77.88 77.88 77.88 77.88 0.1K
13:24 77.92 78.01 77.92 78.01 3.8K
13:25 78.02 78.02 77.91 77.96 0.1K
13:26 77.86 77.86 77.86 77.86 0.0K
13:27 77.84 77.84 77.84 77.84 0.1K
13:28 77.81 77.81 77.81 77.81 0.1K
13:29 77.82 77.82 77.80 77.81 0.4K
13:30 77.81 77.81 77.81 77.81 0.1K
13:31 77.83 77.83 77.83 77.83 0.0K
13:32 77.93 77.95 77.92 77.95 0.1K
13:33 77.92 77.92 77.90 77.90 0.1K
13:34 77.84 78.01 77.84 78.01 3.9K
13:35 78.01 78.01 78.01 78.01 0.1K
13:36 77.92 77.92 77.92 77.92 0.0K
13:37 77.91 77.91 77.91 77.91 0.2K
13:39 77.90 77.90 77.80 77.86 2.9K
13:40 77.80 77.80 77.80 77.80 0.1K
13:41 77.86 77.88 77.86 77.88 0.4K
13:42 77.82 77.89 77.82 77.89 0.1K
13:43 77.89 77.89 77.89 77.89 0.2K
13:44 77.80 77.88 77.80 77.88 0.1K
13:45 77.80 77.87 77.80 77.87 0.1K
13:46 77.87 77.87 77.87 77.87 0.1K
13:47 77.87 77.88 77.87 77.88 0.2K
13:48 77.80 77.80 77.80 77.80 1.3K
13:49 77.75 77.75 77.75 77.75 0.0K
13:50 77.75 77.79 77.70 77.79 2.1K
13:51 77.80 77.88 77.80 77.88 1.7K
13:53 77.91 77.91 77.91 77.91 0.2K
13:55 77.88 77.88 77.88 77.88 0.1K
13:56 77.81 77.94 77.81 77.94 0.3K
13:59 77.99 77.99 77.99 77.99 0.5K
14:00 77.92 77.92 77.92 77.92 0.0K
14:01 77.91 77.91 77.89 77.89 0.0K
14:03 77.81 77.86 77.81 77.86 0.2K
14:04 77.80 77.80 77.80 77.80 1.2K
14:05 77.80 77.88 77.80 77.88 1.3K
14:06 77.80 77.88 77.75 77.76 2.6K
14:07 77.76 77.76 77.70 77.70 3.0K
14:08 77.70 77.70 77.69 77.69 0.1K
14:09 77.70 77.70 77.70 77.70 0.5K
14:10 77.62 77.62 77.61 77.61 0.5K
14:11 77.65 77.70 77.65 77.70 0.7K
14:13 77.65 77.65 77.65 77.65 0.6K
14:14 77.61 77.68 77.61 77.68 0.2K
14:15 77.61 77.68 77.61 77.68 0.2K
14:16 77.68 77.68 77.68 77.68 0.0K
14:17 77.61 77.61 77.61 77.61 0.0K
14:18 77.61 77.61 77.50 77.51 3.2K
14:19 77.58 77.62 77.58 77.60 0.1K
14:20 77.60 77.60 77.60 77.60 0.1K
14:21 77.58 77.58 77.58 77.58 0.1K
14:22 77.60 77.60 77.60 77.60 0.0K
14:23 77.60 77.60 77.58 77.60 0.3K
14:24 77.67 77.67 77.67 77.67 0.1K
14:25 77.70 77.70 77.70 77.70 0.6K
14:26 77.70 77.70 77.61 77.61 0.4K
14:27 77.70 77.74 77.68 77.68 2.2K
14:28 77.75 77.75 77.75 77.75 4.0K
14:29 77.79 77.80 77.79 77.80 0.0K
14:30 77.84 77.98 77.84 77.98 3.2K
14:31 77.97 78.00 77.97 78.00 0.6K
14:32 78.00 78.01 78.00 78.01 0.0K
14:33 78.00 78.00 78.00 78.00 1.1K
14:34 77.98 78.05 77.98 78.05 2.1K
14:35 78.04 78.04 78.04 78.04 0.0K
14:36 78.04 78.04 78.04 78.04 0.0K
14:37 78.11 78.11 78.08 78.08 0.3K
14:38 78.00 78.09 78.00 78.09 0.7K
14:39 78.11 78.11 77.98 77.98 0.8K
14:40 77.98 77.98 77.98 77.98 0.0K
14:41 77.93 77.93 77.93 77.93 0.0K
14:42 77.84 77.84 77.75 77.75 0.2K
14:43 77.84 77.88 77.84 77.88 2.5K
14:44 77.88 77.89 77.87 77.87 0.3K
14:45 77.87 77.87 77.87 77.87 0.6K
14:46 77.77 77.86 77.77 77.86 0.3K
14:47 77.80 77.80 77.80 77.80 0.1K
14:48 77.76 77.76 77.76 77.76 0.0K
14:49 77.70 77.81 77.66 77.66 2.6K
14:50 77.69 77.84 77.69 77.83 0.1K
14:52 77.83 77.83 77.81 77.81 0.3K
14:53 77.89 77.90 77.76 77.90 0.4K
14:54 77.92 77.92 77.77 77.77 0.5K
14:55 77.79 77.79 77.74 77.74 1.5K
14:57 77.71 77.80 77.71 77.80 0.7K
14:58 77.84 77.84 77.83 77.83 0.5K
14:59 77.88 77.88 77.88 77.88 0.0K
15:00 77.79 77.79 77.76 77.76 0.3K
15:01 77.75 77.83 77.75 77.83 0.1K
15:02 77.75 77.87 77.75 77.87 0.5K
15:03 77.76 77.87 77.75 77.87 0.8K
15:04 77.85 77.87 77.85 77.85 2.3K
15:05 77.81 77.95 77.81 77.94 1.3K
15:06 77.93 78.10 77.93 78.10 1.8K
15:07 78.10 78.10 78.03 78.10 0.7K
15:08 78.10 78.10 78.05 78.05 3.4K
15:09 78.00 78.00 78.00 78.00 0.3K
15:10 78.09 78.09 78.09 78.09 0.6K
15:11 78.00 78.07 78.00 78.07 0.3K
15:12 78.05 78.05 77.99 77.99 0.8K
15:13 77.96 77.96 77.90 77.91 0.5K
15:14 77.71 77.71 77.70 77.70 8.1K
15:15 77.70 77.70 77.62 77.68 5.2K
15:16 77.86 77.86 77.60 77.60 1.8K
15:17 77.55 77.69 77.55 77.55 2.1K
15:18 77.57 77.57 77.55 77.57 1.3K
15:19 77.55 77.70 77.54 77.56 3.7K
15:20 77.57 77.60 77.50 77.50 11.9K
15:21 77.63 77.75 77.63 77.75 2.0K
15:22 77.71 77.71 77.51 77.51 3.5K
15:23 77.66 77.71 77.52 77.52 6.9K
15:24 77.55 77.69 77.55 77.69 2.5K
15:25 77.67 77.67 77.52 77.52 4.1K
15:26 77.55 77.61 77.55 77.55 0.3K
15:27 77.55 77.57 77.51 77.57 2.4K
15:28 77.55 77.57 77.51 77.51 3.3K
15:29 77.52 78.04 77.51 77.69 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available