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 78.39 78.39 78.39 78.39 5.6K
09:15 78.68 79.00 78.68 78.99 10.9K
09:16 78.97 79.40 78.82 79.13 16.0K
09:17 79.49 79.67 79.24 79.24 9.0K
09:18 79.25 79.26 79.19 79.19 5.2K
09:19 79.25 79.25 78.80 78.89 11.4K
09:20 78.88 78.99 78.85 78.99 6.9K
09:21 79.26 79.26 79.22 79.24 4.2K
09:22 79.24 79.45 79.08 79.45 3.8K
09:23 79.52 79.76 79.36 79.63 6.1K
09:24 79.77 79.77 79.55 79.67 6.3K
09:25 79.68 79.68 79.47 79.47 4.3K
09:26 79.42 79.47 79.40 79.40 6.7K
09:27 79.52 79.82 79.52 79.82 3.9K
09:28 79.70 79.79 79.63 79.77 2.4K
09:29 79.64 79.64 79.64 79.64 0.1K
09:44 79.94 79.99 79.94 79.98 110.6K
09:45 79.98 80.17 79.95 80.17 5.4K
09:46 80.22 80.50 80.22 80.50 21.1K
09:47 80.50 80.82 80.42 80.72 27.1K
09:48 80.73 80.80 80.36 80.51 10.0K
09:49 80.49 80.49 80.34 80.48 7.3K
09:50 80.50 80.55 80.41 80.55 19.4K
09:51 80.57 80.65 80.53 80.59 0.9K
09:52 80.53 80.53 80.49 80.49 1.9K
09:53 80.50 80.73 80.50 80.72 6.6K
09:54 80.70 80.85 80.70 80.76 6.9K
09:55 80.84 81.30 80.84 81.30 56.9K
09:56 81.40 82.04 81.40 81.94 35.0K
09:57 82.05 82.38 82.05 82.34 28.5K
09:58 82.19 82.20 82.10 82.20 5.3K
09:59 82.20 82.41 82.10 82.41 17.6K
10:00 82.16 82.57 82.16 82.32 33.6K
10:01 82.56 82.56 82.28 82.28 16.3K
10:02 82.45 83.00 82.45 83.00 49.4K
10:03 82.92 83.15 82.90 82.90 19.1K
10:04 82.84 83.20 82.84 82.95 28.1K
10:05 82.89 82.89 82.18 82.18 29.8K
10:06 82.14 82.14 81.32 81.50 23.1K
10:07 81.40 81.79 81.38 81.38 19.3K
10:08 81.13 81.46 81.00 81.46 10.0K
10:09 81.38 81.39 81.25 81.29 7.9K
10:10 81.44 81.45 81.17 81.21 8.5K
10:11 81.25 81.25 80.76 80.76 17.5K
10:12 80.81 81.04 80.72 81.04 6.8K
10:13 81.06 81.06 80.70 80.80 13.9K
10:14 80.79 80.79 80.63 80.76 4.8K
10:15 80.76 80.80 80.38 80.38 20.5K
10:16 80.26 80.43 80.25 80.43 11.7K
10:17 80.39 80.64 80.36 80.50 15.0K
10:18 80.41 80.64 80.38 80.64 5.4K
10:19 80.68 80.75 80.62 80.69 32.7K
10:20 80.69 80.80 80.65 80.65 4.2K
10:21 80.51 80.63 80.38 80.38 5.4K
10:22 80.38 80.64 80.38 80.60 4.3K
10:23 80.60 80.71 80.60 80.63 4.2K
10:24 80.60 80.75 80.48 80.75 10.2K
10:25 80.79 80.79 80.44 80.50 5.3K
10:26 80.52 80.52 80.35 80.50 8.3K
10:27 80.63 80.95 80.61 80.91 8.0K
10:28 81.01 81.28 81.01 81.18 4.1K
10:29 81.28 81.60 81.19 81.60 13.9K
10:30 81.58 81.87 81.58 81.87 8.7K
10:31 81.95 81.95 81.61 81.69 6.2K
10:32 81.76 81.99 81.76 81.80 6.1K
10:33 81.69 82.08 81.69 81.98 30.1K
10:34 82.00 82.00 81.58 81.70 4.0K
10:35 81.70 81.73 81.41 81.45 3.3K
10:36 81.74 82.10 81.74 82.10 7.2K
10:37 82.06 82.30 82.06 82.30 8.3K
10:38 82.34 82.34 82.12 82.16 11.5K
10:39 82.10 82.10 81.86 81.86 27.9K
10:40 81.96 81.96 81.80 81.91 5.7K
10:41 81.90 82.10 81.90 81.98 5.7K
10:42 81.97 82.10 81.96 82.08 10.5K
10:43 82.08 82.09 81.70 81.70 16.9K
10:44 81.78 81.78 81.60 81.60 11.2K
10:45 81.58 81.76 81.38 81.76 6.8K
10:46 81.80 81.80 81.65 81.66 3.2K
10:47 81.66 81.87 81.64 81.71 11.9K
10:48 81.71 81.73 81.40 81.40 5.6K
10:49 81.49 81.50 81.29 81.30 3.6K
10:50 81.30 81.59 81.30 81.59 2.3K
10:51 81.59 81.65 81.36 81.39 8.5K
10:52 81.37 81.37 81.14 81.15 13.7K
10:53 81.26 81.26 81.11 81.14 13.0K
10:54 81.21 81.22 81.08 81.08 2.4K
10:55 81.09 81.15 81.00 81.09 3.6K
10:56 81.09 81.12 81.04 81.08 1.7K
10:57 81.16 81.16 80.97 81.00 7.2K
10:58 81.00 81.21 80.98 81.21 5.0K
10:59 81.34 81.78 81.34 81.78 14.1K
11:00 81.80 81.90 81.77 81.90 8.6K
11:01 81.93 82.09 81.88 82.09 12.1K
11:02 82.10 82.14 82.10 82.10 4.6K
11:03 82.14 82.83 82.14 82.83 22.2K
11:04 82.75 82.93 82.67 82.92 23.2K
11:05 82.86 82.91 82.69 82.69 10.3K
11:06 82.82 82.87 82.51 82.60 28.2K
11:07 82.50 82.51 82.28 82.49 10.6K
11:08 82.41 82.62 82.41 82.56 3.5K
11:09 82.52 82.80 82.52 82.70 11.3K
11:10 82.70 82.70 82.52 82.56 9.0K
11:11 82.65 82.65 82.43 82.54 8.0K
11:12 82.56 82.60 82.45 82.54 2.9K
11:13 82.54 82.54 82.15 82.33 7.5K
11:14 82.39 82.40 81.96 82.13 28.3K
11:15 82.16 82.31 82.03 82.27 6.8K
11:16 82.09 82.32 82.09 82.32 8.1K
11:17 82.32 82.32 82.23 82.31 2.5K
11:18 82.31 82.32 82.18 82.27 8.4K
11:19 82.28 82.45 82.27 82.44 3.1K
11:20 82.45 82.49 82.39 82.39 3.1K
11:21 82.40 82.42 82.39 82.42 2.4K
11:22 82.42 82.42 82.29 82.32 7.0K
11:23 82.32 82.47 82.32 82.47 0.8K
11:24 82.47 82.56 82.26 82.26 11.1K
11:25 82.19 82.45 82.19 82.45 2.8K
11:26 82.48 82.55 82.42 82.55 5.0K
11:27 82.55 82.72 82.47 82.66 16.2K
11:28 82.64 82.67 82.57 82.60 14.9K
11:29 82.63 82.63 82.56 82.62 4.3K
11:30 82.59 82.60 82.58 82.60 1.2K
11:31 82.57 82.57 82.50 82.55 6.1K
11:32 82.49 82.61 82.49 82.58 6.4K
11:33 82.44 82.55 82.41 82.55 8.4K
11:34 82.55 82.61 82.47 82.54 5.4K
11:35 82.53 82.55 82.48 82.52 1.9K
11:36 82.57 82.63 82.37 82.47 14.3K
11:37 82.54 82.57 82.54 82.57 1.2K
11:38 82.57 82.57 82.22 82.26 14.5K
11:39 82.18 82.26 82.05 82.05 3.8K
11:40 82.11 82.36 82.10 82.34 6.7K
11:41 82.37 82.42 82.27 82.27 2.4K
11:42 82.24 82.43 82.21 82.43 1.0K
11:43 82.51 82.55 82.41 82.55 4.7K
11:44 82.55 82.55 82.46 82.50 2.2K
11:45 82.50 82.52 82.50 82.52 0.6K
11:46 82.52 82.54 82.41 82.54 1.9K
11:47 82.53 82.60 82.53 82.57 9.8K
11:48 82.57 82.57 82.39 82.47 1.1K
11:49 82.47 82.48 82.18 82.25 4.0K
11:50 82.26 82.26 82.21 82.24 1.3K
11:51 82.24 82.24 81.95 81.99 19.9K
11:52 82.06 82.19 82.02 82.19 7.3K
11:53 82.19 82.31 82.19 82.24 1.4K
11:54 82.33 82.41 82.30 82.37 1.2K
11:55 82.38 82.39 82.38 82.39 0.9K
11:56 82.38 82.39 82.28 82.30 2.0K
11:57 82.29 82.29 82.18 82.20 3.7K
11:58 82.20 82.20 81.95 82.02 9.9K
11:59 81.99 82.00 81.90 82.00 9.0K
12:00 81.97 82.20 81.97 82.20 4.4K
12:01 82.20 82.20 82.08 82.10 1.9K
12:02 82.11 82.20 82.11 82.20 2.0K
12:03 82.20 82.20 82.00 82.00 1.8K
12:04 82.00 82.00 81.97 81.99 4.3K
12:05 81.93 81.93 81.58 81.78 17.9K
12:06 81.78 82.03 81.78 82.00 8.4K
12:07 81.98 81.99 81.93 81.96 7.4K
12:08 81.96 81.98 81.86 81.96 1.3K
12:09 81.94 81.96 81.80 81.96 1.2K
12:10 81.96 81.96 81.95 81.95 0.6K
12:11 81.95 81.95 81.90 81.91 1.3K
12:12 81.91 81.91 81.88 81.89 2.2K
12:13 81.89 81.90 81.81 81.90 0.8K
12:14 81.90 82.20 81.80 82.20 8.5K
12:15 82.34 82.34 81.99 81.99 3.7K
12:16 82.06 82.19 81.99 82.19 1.1K
12:17 82.15 82.25 82.11 82.14 4.3K
12:18 82.10 82.18 82.10 82.18 3.3K
12:19 82.19 82.20 82.05 82.17 4.2K
12:20 82.16 82.17 82.14 82.15 1.1K
12:21 82.15 82.18 82.14 82.14 3.2K
12:22 82.15 82.19 82.15 82.17 1.8K
12:23 82.17 82.17 82.17 82.17 0.5K
12:24 82.17 82.19 82.06 82.06 0.6K
12:25 82.14 82.14 82.00 82.00 3.0K
12:26 82.08 82.08 81.98 82.08 2.4K
12:27 82.08 82.09 82.08 82.09 0.9K
12:28 82.09 82.10 82.08 82.10 0.6K
12:29 82.10 82.12 82.05 82.05 1.4K
12:30 82.01 82.14 82.01 82.14 2.1K
12:31 82.15 82.16 82.04 82.05 5.1K
12:32 82.05 82.12 82.03 82.12 1.6K
12:33 82.12 82.12 82.06 82.07 0.9K
12:34 82.09 82.09 81.97 82.05 1.4K
12:35 82.05 82.06 81.97 82.01 1.7K
12:36 82.00 82.02 82.00 82.02 0.6K
12:37 82.02 82.02 81.93 82.01 2.8K
12:38 82.01 82.01 81.62 81.70 29.5K
12:39 81.70 81.72 81.62 81.72 5.7K
12:40 81.72 81.83 81.61 81.77 8.2K
12:41 81.79 81.82 81.77 81.77 0.8K
12:42 81.77 81.78 81.71 81.75 0.6K
12:43 81.66 81.72 81.65 81.69 1.0K
12:44 81.61 81.69 81.61 81.69 2.3K
12:45 81.78 81.80 81.70 81.80 2.0K
12:46 81.80 81.89 81.70 81.88 1.3K
12:47 81.90 81.99 81.90 81.99 0.6K
12:48 81.99 81.99 81.99 81.99 0.7K
12:49 81.99 81.99 81.83 81.99 0.9K
12:50 82.00 82.15 81.90 81.90 11.0K
12:51 81.80 81.91 81.80 81.91 1.2K
12:52 81.91 81.91 81.82 81.85 0.6K
12:53 81.85 81.85 81.56 81.71 3.9K
12:54 81.71 81.72 81.71 81.72 0.7K
12:55 81.72 81.73 81.71 81.73 0.7K
12:56 81.72 81.73 81.71 81.73 1.1K
12:57 81.73 81.73 81.71 81.73 2.0K
12:58 81.73 81.80 81.73 81.80 5.9K
12:59 81.79 81.80 81.78 81.80 0.6K
13:00 81.80 81.80 81.78 81.80 0.7K
13:01 81.80 81.80 81.80 81.80 0.8K
13:02 81.80 81.80 81.70 81.77 2.0K
13:03 81.77 81.80 81.73 81.74 3.1K
13:04 81.70 81.71 81.66 81.69 1.7K
13:05 81.70 81.72 81.62 81.67 1.2K
13:06 81.70 81.70 81.61 81.65 1.0K
13:07 81.64 81.64 81.10 81.16 19.8K
13:08 81.19 81.27 81.17 81.26 3.0K
13:09 81.25 81.25 81.19 81.22 4.0K
13:10 81.29 81.38 81.29 81.38 0.9K
13:11 81.38 81.39 81.32 81.37 1.7K
13:12 81.37 81.40 81.36 81.40 0.7K
13:13 81.40 81.61 81.38 81.61 7.1K
13:14 81.62 81.62 81.20 81.20 5.7K
13:15 81.24 81.47 81.24 81.47 1.1K
13:16 81.47 81.49 81.44 81.44 5.6K
13:17 81.45 81.63 81.33 81.54 2.6K
13:18 81.50 81.50 81.44 81.50 1.0K
13:19 81.50 81.50 81.50 81.50 0.6K
13:20 81.50 81.55 81.50 81.54 0.7K
13:21 81.54 81.54 81.38 81.38 0.7K
13:22 81.44 81.50 81.44 81.49 0.7K
13:23 81.49 81.49 80.75 80.96 28.8K
13:24 80.96 81.06 80.87 80.87 13.3K
13:25 81.03 81.17 81.03 81.17 2.4K
13:26 81.18 81.29 81.15 81.24 3.5K
13:27 81.24 81.29 81.24 81.29 1.9K
13:28 81.28 81.33 81.27 81.29 2.3K
13:29 81.39 81.55 81.39 81.55 21.9K
13:30 81.55 81.57 81.24 81.46 28.3K
13:31 81.50 82.14 81.49 82.14 39.1K
13:32 82.11 82.11 81.99 82.09 4.0K
13:33 82.10 82.22 82.00 82.17 14.1K
13:34 82.17 82.17 82.07 82.15 2.2K
13:35 82.00 82.10 82.00 82.02 4.8K
13:36 82.01 82.12 81.98 82.00 1.8K
13:37 82.00 82.07 81.92 82.07 8.3K
13:38 82.12 82.12 82.00 82.10 0.8K
13:39 82.08 82.10 82.00 82.09 1.1K
13:40 82.10 82.17 82.09 82.17 7.3K
13:41 82.19 82.24 82.05 82.19 7.3K
13:42 82.19 82.20 82.07 82.10 1.8K
13:43 82.15 82.15 82.06 82.12 1.7K
13:44 82.08 82.08 81.96 82.00 2.9K
13:45 82.00 82.11 81.93 82.11 3.4K
13:46 82.10 82.20 81.50 82.20 7.5K
13:47 82.14 82.20 81.21 81.60 21.5K
13:48 81.59 81.60 81.50 81.50 3.6K
13:49 81.50 81.50 81.49 81.50 4.8K
13:50 81.50 81.50 81.50 81.50 0.9K
13:51 81.50 81.50 81.50 81.50 0.7K
13:52 81.50 81.50 81.46 81.50 3.5K
13:53 81.50 81.50 81.46 81.50 7.3K
13:54 81.50 81.50 81.50 81.50 4.9K
13:55 81.50 81.50 81.50 81.50 0.9K
13:56 81.50 81.50 81.50 81.50 0.8K
13:57 81.50 81.50 81.50 81.50 1.6K
13:58 81.50 81.50 81.40 81.40 6.0K
13:59 81.38 81.47 81.38 81.47 1.5K
14:00 81.46 81.50 81.40 81.50 2.0K
14:01 81.50 81.50 81.48 81.50 0.7K
14:02 81.50 81.50 81.21 81.22 4.9K
14:03 81.22 81.25 81.20 81.22 4.2K
14:04 81.25 81.25 81.17 81.17 1.2K
14:05 81.20 81.25 81.20 81.25 1.9K
14:06 81.25 81.25 81.20 81.20 1.6K
14:07 80.99 81.10 80.99 81.02 8.0K
14:08 81.10 81.14 81.08 81.14 6.3K
14:09 81.14 81.25 81.14 81.25 0.8K
14:10 81.25 81.25 81.25 81.25 0.6K
14:11 81.25 81.25 81.25 81.25 1.6K
14:12 81.25 81.25 81.21 81.24 0.9K
14:13 81.24 81.25 81.14 81.25 0.8K
14:14 81.20 81.25 81.19 81.25 0.7K
14:15 81.25 81.25 80.83 80.97 28.9K
14:16 80.97 80.97 80.40 80.40 7.3K
14:17 80.50 80.56 80.40 80.50 9.8K
14:18 80.41 80.50 80.41 80.50 6.9K
14:19 80.50 80.85 80.45 80.85 12.8K
14:20 80.85 81.29 80.85 81.29 2.6K
14:21 81.24 81.24 81.19 81.24 1.3K
14:22 81.23 81.50 81.23 81.49 2.4K
14:23 81.45 81.50 81.45 81.50 8.7K
14:24 81.50 81.60 81.47 81.60 3.2K
14:25 81.60 81.65 81.55 81.62 1.1K
14:26 81.62 81.62 81.51 81.51 1.1K
14:27 81.50 81.51 81.42 81.45 3.5K
14:28 81.49 81.56 81.49 81.53 1.1K
14:29 81.53 81.53 81.51 81.53 1.2K
14:30 81.53 81.53 81.53 81.53 0.9K
14:31 81.53 81.66 81.51 81.66 2.5K
14:32 81.67 81.73 81.66 81.68 0.8K
14:33 81.71 81.78 81.64 81.69 1.9K
14:34 81.70 81.73 81.70 81.72 0.6K
14:35 81.72 81.72 81.70 81.70 0.7K
14:36 81.70 81.70 81.70 81.70 1.4K
14:37 81.70 81.70 81.62 81.65 1.7K
14:38 81.65 81.77 81.65 81.77 0.9K
14:39 81.77 81.84 81.77 81.80 1.3K
14:40 81.80 81.83 81.79 81.82 3.3K
14:41 81.82 81.82 81.59 81.64 1.4K
14:42 81.64 81.71 81.55 81.67 6.7K
14:43 81.66 81.69 81.53 81.53 4.4K
14:44 81.49 81.55 81.48 81.55 3.2K
14:45 81.59 81.71 81.59 81.68 2.0K
14:46 81.68 81.70 81.57 81.60 0.9K
14:47 81.60 81.60 81.59 81.59 0.8K
14:48 81.46 81.58 81.46 81.57 2.0K
14:49 81.57 81.59 81.50 81.54 1.0K
14:50 81.53 81.59 81.53 81.58 1.0K
14:51 81.59 81.69 81.59 81.69 3.2K
14:52 81.69 81.78 81.67 81.67 1.9K
14:53 81.67 81.77 81.63 81.77 0.9K
14:54 81.77 81.77 81.67 81.76 1.0K
14:55 81.71 81.78 81.71 81.78 6.2K
14:56 81.78 81.78 81.62 81.62 0.9K
14:57 81.66 81.66 81.55 81.65 1.1K
14:58 81.65 81.65 81.50 81.50 1.4K
14:59 81.50 81.50 81.44 81.46 6.8K
15:00 81.49 81.49 81.08 81.10 3.2K
15:01 81.10 81.31 81.10 81.14 3.3K
15:02 81.13 81.27 81.13 81.27 1.3K
15:03 81.15 81.28 81.15 81.16 0.7K
15:04 81.25 81.26 81.25 81.26 9.3K
15:05 81.25 81.60 81.25 81.60 5.4K
15:06 81.50 81.64 81.50 81.50 7.0K
15:07 81.34 81.45 81.34 81.45 1.8K
15:08 81.44 81.45 81.35 81.36 1.7K
15:09 81.26 81.30 81.26 81.26 2.7K
15:10 81.20 81.20 81.17 81.17 1.2K
15:11 81.20 81.20 81.16 81.16 4.0K
15:12 81.16 81.16 81.00 81.04 16.7K
15:13 80.96 81.15 80.96 81.15 1.9K
15:14 81.15 81.15 80.90 81.00 4.8K
15:15 81.00 81.00 80.78 80.78 3.0K
15:16 80.78 80.85 80.48 80.64 48.9K
15:17 80.70 80.90 80.70 80.90 10.7K
15:18 80.91 80.98 80.67 80.70 4.7K
15:19 80.67 80.95 80.67 80.95 4.8K
15:20 80.96 81.03 80.85 80.94 8.4K
15:21 80.90 80.95 80.90 80.91 2.1K
15:22 81.00 81.00 80.89 80.89 5.6K
15:23 80.89 80.95 80.88 80.95 7.2K
15:24 80.95 81.00 80.89 80.89 6.8K
15:25 81.01 81.07 80.90 80.95 1.9K
15:26 80.95 80.95 80.89 80.89 4.6K
15:27 80.88 81.00 80.76 81.00 4.9K
15:28 80.95 81.01 80.95 81.00 3.1K
15:29 81.05 81.49 80.88 80.88 8.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available