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 80.85 80.85 80.85 80.85 3.0K
09:15 80.85 80.85 80.21 80.70 12.0K
09:16 80.76 81.54 80.76 81.54 8.3K
09:17 81.46 82.00 81.46 81.91 20.9K
09:18 81.90 82.00 81.80 82.00 14.3K
09:19 81.93 82.57 81.93 82.23 26.8K
09:20 82.05 82.11 81.97 82.11 4.0K
09:21 82.08 82.19 82.02 82.19 1.4K
09:22 82.09 82.09 81.81 81.85 7.5K
09:23 81.76 82.09 81.76 81.94 5.5K
09:24 81.93 81.93 81.50 81.63 26.6K
09:25 81.70 82.14 81.70 81.83 6.4K
09:26 81.81 81.81 81.70 81.74 9.2K
09:27 81.89 81.89 81.17 81.19 15.8K
09:28 81.14 81.26 80.74 80.81 29.2K
09:29 80.90 80.90 80.78 80.86 18.2K
09:30 80.67 80.94 80.67 80.72 5.2K
09:31 80.70 80.81 80.70 80.81 1.7K
09:32 80.80 81.00 80.80 81.00 2.3K
09:33 80.95 81.02 80.95 80.96 4.4K
09:34 81.01 81.40 81.01 81.37 12.7K
09:35 81.35 81.35 81.31 81.31 0.2K
09:36 81.31 81.31 81.24 81.24 0.6K
09:37 81.32 81.48 81.32 81.35 1.6K
09:38 81.48 81.49 81.25 81.25 1.5K
09:39 81.25 81.44 81.20 81.28 3.5K
09:40 81.33 81.43 81.33 81.43 5.3K
09:41 81.50 81.50 81.29 81.29 0.8K
09:42 81.28 81.46 81.28 81.43 0.5K
09:43 81.31 81.58 81.31 81.58 1.8K
09:44 81.52 81.52 81.41 81.41 3.4K
09:45 81.30 81.37 80.98 81.05 5.7K
09:46 80.98 81.35 80.98 81.35 9.8K
09:47 81.01 81.01 80.90 80.90 0.9K
09:48 81.00 81.17 81.00 81.17 0.5K
09:49 81.03 81.08 81.03 81.03 0.2K
09:50 81.03 81.10 81.03 81.10 1.5K
09:51 81.03 81.03 81.03 81.03 1.1K
09:52 81.07 81.07 81.07 81.07 0.0K
09:53 81.06 81.22 81.06 81.22 0.7K
09:54 81.19 81.32 81.19 81.32 0.2K
09:55 81.29 81.29 81.18 81.18 0.6K
09:56 81.25 81.25 81.15 81.15 3.2K
09:58 81.12 81.15 81.11 81.11 0.3K
10:00 81.10 81.10 81.10 81.10 0.3K
10:01 81.10 81.10 81.03 81.10 0.2K
10:02 81.10 81.10 80.97 81.04 2.7K
10:03 81.16 81.40 81.16 81.26 1.1K
10:04 81.34 81.37 81.27 81.27 0.5K
10:05 81.35 81.40 81.35 81.35 0.1K
10:06 81.35 81.35 81.24 81.24 0.5K
10:07 81.33 81.33 81.26 81.26 0.4K
10:08 81.17 81.43 81.15 81.43 5.7K
10:09 81.29 81.37 81.29 81.37 0.1K
10:11 81.37 81.49 81.37 81.48 1.2K
10:12 81.48 81.48 81.38 81.38 0.5K
10:13 81.38 81.38 81.26 81.26 0.1K
10:14 81.35 81.35 81.35 81.35 0.0K
10:15 81.35 81.50 81.35 81.50 1.7K
10:16 81.54 81.72 81.54 81.68 12.1K
10:17 81.67 81.77 81.67 81.77 0.0K
10:18 81.71 81.80 81.71 81.80 0.1K
10:19 81.69 82.00 81.69 81.87 9.2K
10:20 81.89 81.97 81.74 81.74 2.1K
10:21 81.70 81.81 81.70 81.71 0.1K
10:22 81.78 81.78 81.66 81.74 2.0K
10:23 81.74 81.74 81.74 81.74 0.1K
10:24 81.80 81.85 81.80 81.85 1.0K
10:25 81.85 82.05 81.85 81.89 3.9K
10:27 81.95 81.98 81.89 81.89 0.5K
10:29 81.94 81.94 81.91 81.91 0.2K
10:30 81.78 81.96 81.78 81.79 1.8K
10:32 81.85 81.86 81.85 81.86 0.2K
10:33 81.86 81.86 81.80 81.80 3.1K
10:34 81.83 81.83 81.79 81.79 1.0K
10:35 81.84 81.84 81.51 81.51 9.2K
10:36 81.67 81.88 81.67 81.67 2.5K
10:37 81.66 81.84 81.66 81.83 1.0K
10:38 81.69 81.77 81.66 81.66 1.2K
10:39 81.77 81.77 81.66 81.66 0.1K
10:40 81.76 81.76 81.76 81.76 0.1K
10:41 81.66 81.69 81.61 81.61 0.1K
10:42 81.55 81.67 81.55 81.67 0.1K
10:43 81.66 81.66 81.66 81.66 0.1K
10:44 81.57 81.57 81.50 81.52 2.7K
10:45 81.59 81.59 81.59 81.59 0.0K
10:46 81.49 81.58 81.49 81.58 0.4K
10:47 81.51 81.58 81.51 81.58 0.7K
10:48 81.58 81.58 81.49 81.49 0.3K
10:49 81.50 81.50 81.50 81.50 0.0K
10:50 81.59 81.59 81.59 81.59 0.2K
10:51 81.58 81.58 81.58 81.58 0.5K
10:52 81.59 81.59 81.59 81.59 0.3K
10:53 81.59 81.59 81.59 81.59 0.1K
10:54 81.59 81.59 81.59 81.59 0.0K
10:56 81.59 81.59 81.59 81.59 0.1K
10:57 81.59 81.59 81.59 81.59 0.1K
10:58 81.60 81.65 81.60 81.65 1.3K
10:59 81.64 81.72 81.64 81.72 0.1K
11:00 81.65 81.65 81.64 81.65 0.5K
11:01 81.75 81.75 81.61 81.61 1.1K
11:03 81.70 81.70 81.70 81.70 0.1K
11:04 81.62 81.62 81.62 81.62 0.0K
11:05 81.62 81.62 81.62 81.62 0.1K
11:06 81.61 81.61 81.59 81.59 0.7K
11:07 81.62 81.62 81.62 81.62 0.0K
11:08 81.64 81.72 81.64 81.72 0.1K
11:09 81.62 81.75 81.62 81.68 5.2K
11:10 81.57 81.59 81.51 81.59 0.3K
11:11 81.59 81.59 81.59 81.59 0.1K
11:12 81.50 81.50 81.50 81.50 1.5K
11:13 81.60 81.60 81.60 81.60 0.4K
11:14 81.62 81.62 81.62 81.62 0.0K
11:15 81.62 81.62 81.62 81.62 0.0K
11:16 81.50 81.50 81.50 81.50 0.5K
11:17 81.50 81.50 81.46 81.46 2.4K
11:18 81.47 81.47 81.38 81.38 1.3K
11:19 81.38 81.39 81.38 81.39 1.0K
11:20 81.39 81.39 81.39 81.39 0.0K
11:21 81.47 81.47 81.36 81.36 0.1K
11:22 81.36 81.36 81.36 81.36 0.3K
11:23 81.45 81.46 81.45 81.46 0.1K
11:24 81.42 81.42 81.42 81.42 0.1K
11:25 81.41 81.41 81.40 81.40 0.1K
11:26 81.37 81.37 81.37 81.37 1.5K
11:27 81.37 81.37 81.36 81.36 1.9K
11:28 81.30 81.30 81.19 81.19 6.7K
11:29 81.19 81.23 81.19 81.23 0.5K
11:30 81.20 81.20 81.20 81.20 0.0K
11:32 81.12 81.19 81.12 81.19 0.0K
11:33 81.09 81.09 81.09 81.09 0.2K
11:34 81.09 81.20 81.09 81.20 0.5K
11:35 81.11 81.11 81.11 81.11 0.0K
11:36 81.22 81.22 81.22 81.22 0.8K
11:37 81.35 81.35 81.25 81.25 0.0K
11:38 81.33 81.33 81.33 81.33 0.0K
11:39 81.23 81.23 81.23 81.23 0.0K
11:40 81.21 81.30 81.21 81.30 0.5K
11:41 81.26 81.29 81.23 81.24 1.1K
11:42 81.36 81.40 81.36 81.40 2.3K
11:43 81.39 81.40 81.39 81.40 0.0K
11:44 81.35 81.39 81.35 81.39 0.5K
11:45 81.31 81.31 81.31 81.31 0.0K
11:47 81.35 81.41 81.35 81.41 0.5K
11:48 81.51 81.51 81.51 81.51 0.2K
11:49 81.45 81.45 81.40 81.40 0.3K
11:50 81.42 81.42 81.42 81.42 0.2K
11:51 81.38 81.38 81.38 81.38 0.1K
11:52 81.48 81.48 81.48 81.48 0.1K
11:54 81.48 81.48 81.48 81.48 0.5K
11:55 81.39 81.39 81.39 81.39 0.1K
11:56 81.40 81.40 81.40 81.40 0.1K
11:57 81.47 81.47 81.36 81.36 0.0K
11:58 81.36 81.45 81.36 81.45 0.8K
11:59 81.50 81.54 81.50 81.54 0.5K
12:00 81.50 81.50 81.50 81.50 0.0K
12:01 81.50 81.50 81.50 81.50 0.0K
12:03 81.50 81.50 81.50 81.50 0.3K
12:06 81.46 81.46 81.46 81.46 0.5K
12:07 81.47 81.50 81.47 81.50 0.1K
12:08 81.46 81.46 81.46 81.46 0.3K
12:09 81.46 81.46 81.46 81.46 0.1K
12:11 81.39 81.47 81.39 81.47 0.6K
12:12 81.45 81.50 81.45 81.50 1.5K
12:13 81.50 81.50 81.50 81.50 0.0K
12:14 81.49 81.49 81.41 81.41 0.0K
12:15 81.49 81.49 81.41 81.41 1.6K
12:16 81.50 81.50 81.45 81.45 0.1K
12:17 81.45 81.45 81.45 81.45 0.0K
12:18 81.45 81.45 81.45 81.45 0.5K
12:19 81.45 81.50 81.45 81.50 0.1K
12:20 81.45 81.49 81.45 81.49 0.0K
12:21 81.50 81.50 81.50 81.50 1.5K
12:23 81.50 81.50 81.50 81.50 1.0K
12:24 81.50 81.50 81.50 81.50 0.0K
12:25 81.50 81.50 81.41 81.41 3.6K
12:27 81.41 81.41 81.41 81.41 0.0K
12:28 81.49 81.49 81.49 81.49 0.0K
12:29 81.49 81.49 81.49 81.49 0.1K
12:30 81.49 81.49 81.43 81.43 0.5K
12:32 81.50 81.50 81.50 81.50 0.1K
12:34 81.44 81.51 81.43 81.51 2.2K
12:35 81.51 81.60 81.51 81.60 0.1K
12:36 81.62 81.66 81.62 81.66 1.6K
12:37 81.80 81.80 81.80 81.80 0.6K
12:38 81.80 81.80 81.71 81.80 3.8K
12:39 81.70 81.70 81.70 81.70 2.5K
12:40 81.65 81.66 81.65 81.66 1.6K
12:42 81.59 81.59 81.59 81.59 0.3K
12:43 81.70 81.77 81.69 81.77 0.5K
12:44 81.69 81.77 81.69 81.77 0.1K
12:45 81.61 81.76 81.61 81.65 0.7K
12:46 81.76 81.76 81.76 81.76 0.1K
12:47 81.69 81.69 81.69 81.69 0.1K
12:48 81.76 81.76 81.69 81.69 0.0K
12:49 81.76 81.76 81.65 81.65 0.1K
12:50 81.73 81.73 81.73 81.73 0.0K
12:51 81.72 81.72 81.72 81.72 0.9K
12:52 81.72 81.72 81.72 81.72 0.1K
12:53 81.71 81.73 81.71 81.73 1.5K
12:55 81.71 81.71 81.71 81.71 0.5K
12:56 81.66 81.71 81.66 81.71 0.0K
12:58 81.61 81.61 81.59 81.59 0.2K
12:59 81.58 81.73 81.58 81.73 6.3K
13:01 81.78 81.88 81.78 81.88 0.0K
13:02 81.80 81.95 81.80 81.95 1.2K
13:03 81.94 81.94 81.94 81.94 0.1K
13:04 81.80 81.80 81.80 81.80 1.4K
13:06 81.80 81.80 81.80 81.80 0.5K
13:07 81.70 81.70 81.70 81.70 0.0K
13:08 81.65 81.82 81.65 81.66 1.1K
13:10 81.61 81.61 81.61 81.61 1.0K
13:13 81.74 81.83 81.74 81.83 0.5K
13:14 81.83 81.83 81.83 81.83 0.1K
13:16 81.84 81.85 81.84 81.84 0.3K
13:17 81.74 81.74 81.74 81.74 0.0K
13:18 81.84 81.84 81.84 81.84 0.0K
13:19 81.84 81.84 81.81 81.81 0.3K
13:20 81.74 81.85 81.74 81.85 5.9K
13:21 81.85 81.85 81.85 81.85 0.0K
13:22 81.84 81.86 81.76 81.86 0.9K
13:23 81.86 81.87 81.86 81.87 1.9K
13:24 81.84 81.85 81.84 81.85 0.4K
13:25 81.90 81.90 81.90 81.90 0.0K
13:26 82.05 82.06 82.05 82.06 10.0K
13:27 82.11 82.11 82.00 82.00 0.3K
13:28 82.10 82.10 82.10 82.10 1.0K
13:29 82.01 82.01 81.92 81.92 1.7K
13:30 81.93 81.93 81.93 81.93 0.0K
13:32 81.93 81.93 81.93 81.93 0.2K
13:33 81.95 81.95 81.74 81.74 1.4K
13:34 81.86 81.86 81.86 81.86 0.0K
13:35 81.82 81.82 81.82 81.82 2.9K
13:36 81.82 81.85 81.74 81.74 0.4K
13:37 81.80 81.80 81.66 81.66 0.2K
13:38 81.60 81.61 81.60 81.61 0.6K
13:39 81.60 81.60 81.53 81.53 2.8K
13:40 81.53 81.60 81.51 81.51 2.7K
13:42 81.50 81.50 81.40 81.40 0.3K
13:43 81.51 81.51 81.50 81.50 2.7K
13:44 81.59 81.59 81.59 81.59 0.0K
13:45 81.59 81.60 81.59 81.60 0.0K
13:46 81.50 81.50 81.50 81.50 1.2K
13:48 81.60 81.60 81.60 81.60 0.3K
13:50 81.50 81.50 81.50 81.50 0.1K
13:52 81.41 81.41 81.36 81.36 2.1K
13:54 81.40 81.40 81.40 81.40 0.1K
13:55 81.54 81.54 81.54 81.54 0.5K
13:56 81.56 81.56 81.45 81.45 0.4K
13:57 81.56 81.56 81.56 81.56 0.0K
13:58 81.56 81.56 81.54 81.54 0.0K
13:59 81.56 81.56 81.48 81.48 0.5K
14:00 81.56 81.56 81.56 81.56 0.0K
14:01 81.47 81.47 81.47 81.47 0.3K
14:03 81.55 81.55 81.55 81.55 0.1K
14:04 81.57 81.57 81.57 81.57 0.0K
14:07 81.55 81.55 81.55 81.55 0.0K
14:08 81.55 81.55 81.55 81.55 1.0K
14:09 81.55 81.55 81.55 81.55 0.8K
14:10 81.55 81.55 81.52 81.52 0.4K
14:11 81.54 81.54 81.54 81.54 0.0K
14:12 81.53 81.53 81.53 81.53 0.0K
14:13 81.53 81.53 81.53 81.53 0.0K
14:14 81.55 81.60 81.55 81.60 2.0K
14:16 81.60 81.60 81.60 81.60 0.3K
14:17 81.55 81.55 81.55 81.55 0.0K
14:18 81.61 81.61 81.55 81.55 0.1K
14:19 81.55 81.55 81.54 81.54 1.1K
14:22 81.56 81.56 81.56 81.56 0.0K
14:23 81.49 81.49 81.48 81.48 0.0K
14:24 81.36 81.52 81.36 81.52 3.0K
14:25 81.41 81.41 81.38 81.38 6.2K
14:26 81.55 81.55 81.55 81.55 1.2K
14:28 81.48 81.52 81.45 81.52 0.4K
14:29 81.55 81.55 81.55 81.55 0.6K
14:31 81.54 81.54 81.54 81.54 0.0K
14:32 81.54 81.54 81.45 81.45 3.0K
14:33 81.41 81.48 81.41 81.41 0.2K
14:34 81.47 81.47 81.47 81.47 0.0K
14:35 81.41 81.41 81.41 81.41 0.0K
14:36 81.41 81.47 81.41 81.47 0.1K
14:37 81.41 81.41 81.34 81.34 0.2K
14:38 81.54 81.54 81.42 81.42 2.9K
14:39 81.53 81.53 81.43 81.43 0.1K
14:40 81.43 81.43 81.42 81.42 0.8K
14:41 81.35 81.50 81.35 81.50 0.2K
14:42 81.54 81.54 81.53 81.53 0.1K
14:44 81.40 81.40 81.40 81.40 0.0K
14:45 81.50 81.50 81.40 81.40 0.4K
14:46 81.50 81.50 81.41 81.41 0.3K
14:47 81.41 81.41 81.41 81.41 0.0K
14:48 81.41 81.41 81.41 81.41 0.1K
14:49 81.41 81.50 81.41 81.41 1.3K
14:50 81.47 81.47 81.47 81.47 0.0K
14:51 81.41 81.41 81.41 81.41 0.0K
14:52 81.47 81.47 81.41 81.41 0.6K
14:53 81.41 81.46 81.40 81.40 4.7K
14:54 81.47 81.47 81.27 81.27 1.0K
14:55 81.37 81.42 81.37 81.42 0.5K
14:56 81.43 81.43 81.37 81.37 0.3K
14:57 81.37 81.37 81.37 81.37 0.1K
14:58 81.40 81.40 81.21 81.33 1.3K
14:59 81.23 81.23 81.23 81.23 0.6K
15:00 81.24 81.36 81.24 81.36 0.5K
15:01 81.32 81.32 81.31 81.31 0.1K
15:02 81.37 81.37 81.31 81.37 4.7K
15:03 81.36 81.36 81.25 81.25 9.1K
15:04 81.36 81.42 81.36 81.42 0.2K
15:05 81.41 81.41 81.31 81.31 0.0K
15:06 81.27 81.27 81.27 81.27 0.3K
15:07 81.31 81.31 81.30 81.30 0.5K
15:08 81.30 81.30 81.30 81.30 0.7K
15:09 81.30 81.30 81.23 81.23 0.5K
15:10 81.27 81.27 81.26 81.27 0.7K
15:11 81.29 81.29 81.29 81.29 1.7K
15:12 81.29 81.30 81.28 81.28 3.4K
15:13 81.27 81.28 81.27 81.28 0.1K
15:14 81.30 81.30 81.28 81.29 1.4K
15:15 81.27 81.27 81.10 81.20 5.6K
15:16 81.15 81.15 81.10 81.15 4.4K
15:17 81.14 81.14 81.11 81.12 0.3K
15:18 81.10 81.12 81.10 81.12 12.9K
15:19 81.05 81.14 81.05 81.14 1.3K
15:20 81.14 81.14 80.09 80.09 60.1K
15:21 80.30 80.43 80.27 80.32 3.1K
15:22 80.32 80.43 80.30 80.39 1.3K
15:23 80.39 80.42 80.39 80.42 1.0K
15:24 80.41 80.45 80.36 80.36 1.7K
15:25 80.30 80.49 80.22 80.35 8.6K
15:26 80.29 80.29 80.16 80.16 2.5K
15:27 80.27 80.27 80.16 80.16 8.2K
15:28 80.06 80.48 80.00 80.30 11.4K
15:29 80.30 80.30 79.89 79.89 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available