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 80.44 80.44 80.44 80.44 5.8K
09:15 80.13 80.86 80.13 80.70 9.5K
09:16 80.45 80.50 80.39 80.39 6.0K
09:17 80.31 80.31 79.70 79.70 11.0K
09:18 79.79 79.79 79.45 79.45 10.1K
09:19 79.21 79.37 79.13 79.37 12.7K
09:20 79.16 79.27 79.05 79.05 6.6K
09:21 79.05 79.05 78.79 78.79 12.6K
09:22 78.80 79.20 78.63 79.03 14.6K
09:23 79.20 79.20 79.02 79.02 7.6K
09:24 79.12 79.12 78.87 78.87 5.8K
09:25 78.85 78.92 78.61 78.61 10.0K
09:26 78.65 78.87 78.65 78.87 2.8K
09:27 78.80 78.92 78.71 78.71 6.5K
09:28 78.90 78.93 78.70 78.74 13.4K
09:29 78.75 78.89 78.68 78.84 16.0K
09:30 78.93 78.93 78.79 78.79 1.8K
09:31 78.80 78.84 78.26 78.26 8.9K
09:32 78.30 78.50 78.26 78.50 3.3K
09:33 78.49 78.49 78.26 78.34 8.7K
09:34 78.35 78.35 78.13 78.13 4.4K
09:35 78.07 78.11 77.94 78.11 26.3K
09:36 78.20 78.20 78.15 78.15 2.5K
09:37 78.10 78.10 77.56 77.67 10.6K
09:38 77.76 77.81 77.70 77.70 4.2K
09:39 77.70 77.70 77.16 77.16 10.1K
09:40 77.26 77.39 77.19 77.35 13.9K
09:41 77.35 77.45 77.25 77.44 6.8K
09:42 77.48 77.48 77.17 77.31 2.6K
09:43 77.27 77.41 77.18 77.30 7.0K
09:44 77.20 77.31 77.20 77.27 2.3K
09:45 77.32 77.55 77.32 77.55 10.6K
09:46 77.51 77.51 77.35 77.35 1.8K
09:47 77.30 77.41 77.30 77.32 4.8K
09:48 77.16 77.33 77.11 77.22 2.2K
09:49 77.15 77.19 77.10 77.10 6.0K
09:50 77.19 77.30 77.19 77.19 5.1K
09:51 77.27 77.27 77.19 77.21 5.7K
09:52 77.30 77.32 77.22 77.32 0.9K
09:53 77.22 77.54 77.20 77.44 4.0K
09:54 77.32 77.32 77.25 77.29 3.0K
09:55 77.23 77.27 77.23 77.26 3.1K
09:56 77.11 77.12 77.11 77.12 5.4K
09:57 77.10 77.11 77.05 77.05 24.3K
09:58 77.07 77.07 76.92 76.92 8.7K
09:59 76.80 76.85 76.65 76.85 3.7K
10:00 76.82 76.92 76.80 76.80 0.9K
10:01 76.71 76.84 76.69 76.72 5.2K
10:02 76.79 76.97 76.68 76.95 6.8K
10:03 76.71 76.71 76.52 76.59 3.2K
10:04 76.73 76.76 76.61 76.73 3.1K
10:05 76.75 76.95 76.62 76.62 3.9K
10:06 76.72 76.99 76.68 76.85 12.9K
10:07 76.97 77.22 76.96 77.11 7.2K
10:08 77.07 77.11 76.99 77.11 1.7K
10:09 77.09 77.19 77.09 77.19 5.3K
10:10 77.15 77.44 77.15 77.44 3.2K
10:11 77.48 77.52 77.32 77.42 2.8K
10:12 77.32 77.39 77.32 77.39 0.8K
10:13 77.32 77.38 77.30 77.34 5.3K
10:14 77.33 77.54 77.33 77.54 2.2K
10:15 77.55 77.90 77.55 77.90 14.1K
10:16 77.74 78.06 77.63 77.97 17.0K
10:17 77.91 77.98 77.68 77.68 5.8K
10:18 77.91 78.05 77.90 77.90 1.0K
10:19 77.83 77.83 77.68 77.79 12.1K
10:20 77.84 78.04 77.61 77.75 4.6K
10:21 77.78 77.78 77.74 77.74 1.2K
10:22 77.75 77.75 77.61 77.61 5.4K
10:23 77.71 77.80 77.71 77.80 1.2K
10:24 77.60 77.60 77.53 77.56 6.7K
10:25 77.55 77.55 77.21 77.23 13.0K
10:26 77.29 77.34 77.05 77.05 2.0K
10:27 77.06 77.06 76.72 76.91 13.6K
10:28 76.94 77.04 76.91 76.91 2.8K
10:29 76.89 76.89 76.66 76.79 3.4K
10:30 76.67 76.72 76.62 76.70 1.7K
10:31 76.68 76.68 76.59 76.59 4.1K
10:32 76.76 76.90 76.76 76.85 1.0K
10:33 76.83 76.83 76.52 76.52 4.0K
10:34 76.52 76.65 76.52 76.65 5.7K
10:35 76.56 76.70 76.56 76.70 1.8K
10:36 76.79 76.94 76.79 76.91 1.1K
10:37 76.74 77.00 76.74 77.00 1.3K
10:38 76.90 76.94 76.85 76.85 1.0K
10:39 76.92 76.93 76.83 76.91 1.5K
10:40 76.79 76.90 76.71 76.75 1.4K
10:41 76.84 76.89 76.84 76.89 0.3K
10:42 76.94 77.12 76.94 77.12 2.0K
10:43 76.99 76.99 76.96 76.96 0.8K
10:44 76.92 77.03 76.92 77.02 0.8K
10:45 76.93 77.02 76.74 76.74 2.1K
10:46 76.86 76.91 76.75 76.75 1.2K
10:47 76.86 76.86 76.85 76.85 0.5K
10:48 76.95 76.96 76.94 76.96 0.0K
10:49 76.95 76.95 76.94 76.94 0.8K
10:50 76.91 76.91 76.83 76.83 0.3K
10:51 76.80 76.95 76.80 76.94 0.4K
10:52 76.90 76.90 76.75 76.90 1.9K
10:53 76.86 76.88 76.85 76.86 1.6K
10:54 76.79 76.84 76.79 76.84 0.1K
10:55 76.79 76.84 76.75 76.75 0.1K
10:56 76.66 76.71 76.66 76.71 0.2K
10:57 76.81 76.81 76.64 76.64 1.1K
10:59 76.64 76.64 76.64 76.64 0.3K
11:00 76.69 76.91 76.69 76.84 8.1K
11:01 76.74 76.74 76.69 76.71 2.0K
11:02 76.62 76.62 76.45 76.54 3.8K
11:03 76.45 76.53 76.45 76.51 0.3K
11:04 76.50 76.50 76.22 76.22 4.2K
11:05 76.30 76.36 76.30 76.36 0.2K
11:06 76.45 76.69 76.45 76.69 1.0K
11:07 76.79 76.85 76.68 76.80 1.4K
11:08 76.91 76.91 76.80 76.80 1.6K
11:09 76.86 76.92 76.60 76.60 6.3K
11:10 76.67 76.78 76.67 76.78 0.8K
11:11 76.81 76.81 76.70 76.70 0.1K
11:12 76.70 76.70 76.60 76.60 0.4K
11:13 76.64 76.64 76.62 76.62 0.2K
11:14 76.69 76.92 76.69 76.70 3.6K
11:15 76.75 76.75 76.62 76.62 0.6K
11:16 76.68 76.68 76.62 76.62 0.9K
11:17 76.62 76.62 76.62 76.62 0.6K
11:18 76.52 76.52 76.52 76.52 0.0K
11:19 76.42 76.42 76.23 76.35 2.1K
11:20 76.39 76.39 76.26 76.26 0.8K
11:21 76.27 76.35 76.27 76.35 0.2K
11:22 76.35 76.35 76.30 76.30 0.5K
11:23 76.28 76.38 76.28 76.38 0.3K
11:24 76.26 76.41 76.26 76.41 1.8K
11:25 76.43 76.43 76.32 76.40 0.4K
11:26 76.39 76.39 76.30 76.32 1.6K
11:27 76.30 76.37 76.30 76.31 2.0K
11:28 76.40 76.40 76.40 76.40 0.3K
11:29 76.40 76.40 76.40 76.40 0.5K
11:30 76.40 76.45 76.40 76.45 0.4K
11:31 76.45 76.45 76.45 76.45 0.2K
11:32 76.45 76.45 76.30 76.30 2.6K
11:33 76.40 76.40 76.23 76.23 0.5K
11:34 76.22 76.29 76.20 76.20 0.9K
11:35 76.15 76.26 76.15 76.26 11.1K
11:36 76.21 76.30 76.20 76.30 2.5K
11:37 76.34 76.38 76.30 76.30 1.4K
11:38 76.35 76.35 76.32 76.35 1.5K
11:39 76.40 76.41 76.31 76.32 4.9K
11:40 76.49 76.57 76.49 76.49 2.5K
11:41 76.49 76.54 76.47 76.53 1.2K
11:42 76.47 76.58 76.47 76.50 0.0K
11:43 76.50 76.58 76.48 76.57 0.5K
11:44 76.57 76.57 76.37 76.40 1.7K
11:45 76.49 76.52 76.49 76.50 7.9K
11:46 76.50 76.60 76.50 76.60 0.9K
11:47 76.69 76.69 76.27 76.27 3.9K
11:48 76.32 76.37 76.32 76.32 0.1K
11:49 76.32 76.47 76.28 76.38 2.8K
11:50 76.47 76.47 76.38 76.38 0.7K
11:51 76.20 76.22 76.20 76.22 8.7K
11:52 76.29 76.39 76.26 76.39 1.6K
11:53 76.37 76.37 76.36 76.37 1.4K
11:54 76.37 76.45 76.37 76.45 0.2K
11:55 76.59 76.59 76.59 76.59 0.4K
11:56 76.49 76.75 76.49 76.60 1.7K
11:57 76.65 76.65 76.58 76.65 1.7K
11:58 76.67 76.67 76.55 76.60 0.6K
11:59 76.45 76.48 76.45 76.48 0.5K
12:00 76.51 76.56 76.43 76.43 0.1K
12:01 76.41 76.41 76.41 76.41 1.0K
12:03 76.43 76.66 76.43 76.66 1.5K
12:04 76.64 76.69 76.51 76.69 1.9K
12:05 76.69 76.69 76.60 76.60 0.3K
12:06 76.69 76.75 76.69 76.75 0.4K
12:07 76.75 76.92 76.74 76.92 3.0K
12:08 76.94 76.94 76.94 76.94 1.0K
12:09 76.92 77.00 76.92 76.99 3.9K
12:10 77.64 78.19 77.50 78.07 34.0K
12:11 78.02 78.11 78.02 78.10 1.9K
12:12 78.19 78.19 78.05 78.05 3.0K
12:13 78.19 78.22 77.97 77.97 2.3K
12:14 77.87 77.97 77.81 77.81 1.2K
12:15 78.04 78.04 77.87 77.87 0.7K
12:16 77.90 77.90 77.78 77.78 0.6K
12:17 77.87 77.90 77.87 77.89 1.0K
12:18 77.92 78.29 77.91 78.29 2.0K
12:19 78.14 78.16 78.08 78.08 1.0K
12:20 78.06 78.06 77.78 77.78 0.4K
12:21 77.89 78.00 77.89 78.00 1.9K
12:22 77.92 78.05 77.76 77.87 5.3K
12:23 77.88 77.88 77.88 77.88 0.0K
12:24 77.89 77.90 77.83 77.90 0.3K
12:25 77.90 78.00 77.80 77.80 3.2K
12:27 77.89 77.89 77.87 77.88 0.3K
12:28 77.97 77.97 77.97 77.97 0.0K
12:29 77.88 77.93 77.79 77.80 1.0K
12:30 77.87 77.87 77.84 77.84 0.2K
12:31 77.97 77.97 77.97 77.97 0.0K
12:32 77.90 77.90 77.79 77.89 2.6K
12:33 77.89 77.91 77.80 77.80 0.4K
12:34 77.79 77.92 77.79 77.92 0.3K
12:35 77.81 77.81 77.81 77.81 0.1K
12:36 77.81 77.93 77.81 77.93 0.1K
12:37 77.95 77.97 77.94 77.94 0.8K
12:38 77.90 77.90 77.90 77.90 0.5K
12:39 77.86 77.98 77.86 77.98 0.5K
12:40 77.98 77.98 77.93 77.93 0.1K
12:41 77.98 77.98 77.92 77.92 0.1K
12:42 77.82 77.82 77.82 77.82 0.2K
12:43 77.63 77.70 77.59 77.64 18.3K
12:44 77.77 77.86 77.72 77.86 4.9K
12:45 77.86 77.96 77.86 77.86 0.6K
12:46 77.98 78.00 77.90 77.92 2.7K
12:47 77.90 77.90 77.90 77.90 0.0K
12:48 77.98 78.00 77.98 78.00 0.7K
12:49 78.04 78.08 78.04 78.08 0.1K
12:50 78.01 78.13 78.01 78.13 0.8K
12:51 78.08 78.12 77.95 77.95 0.8K
12:52 78.04 78.06 78.00 78.06 0.6K
12:55 77.94 77.94 77.92 77.92 0.0K
12:56 77.98 78.05 77.98 78.05 1.0K
12:57 78.06 78.29 78.06 78.06 2.8K
12:58 78.20 78.30 78.20 78.29 0.2K
12:59 78.28 78.28 78.28 78.28 0.0K
13:00 78.29 78.30 78.20 78.20 0.7K
13:02 78.20 78.20 78.20 78.20 0.1K
13:03 78.06 78.06 78.06 78.06 0.5K
13:04 78.06 78.06 77.96 77.96 0.4K
13:05 78.00 78.15 78.00 78.15 0.5K
13:06 78.10 78.18 78.10 78.18 0.2K
13:07 78.45 78.45 78.32 78.32 6.0K
13:08 78.34 78.34 78.21 78.34 0.9K
13:09 78.27 78.30 78.27 78.30 0.0K
13:10 78.32 78.32 78.30 78.30 0.3K
13:11 78.26 78.26 78.21 78.23 0.9K
13:12 78.23 78.23 78.16 78.16 0.1K
13:13 78.21 78.21 78.10 78.10 0.1K
13:14 78.20 78.21 78.20 78.20 0.4K
13:15 78.24 78.28 78.24 78.28 0.2K
13:16 78.39 78.40 78.39 78.40 6.1K
13:17 78.50 78.50 78.50 78.50 0.6K
13:18 78.43 78.54 78.43 78.53 2.4K
13:19 78.54 78.54 78.54 78.54 0.1K
13:20 78.70 78.77 78.70 78.77 4.6K
13:21 78.72 79.08 78.72 78.99 6.8K
13:22 78.97 78.99 78.97 78.99 1.1K
13:23 78.77 78.97 78.77 78.97 1.0K
13:24 78.96 78.96 78.75 78.75 6.1K
13:25 78.77 78.77 78.61 78.61 0.3K
13:26 78.60 78.60 78.55 78.55 1.7K
13:27 78.51 78.55 78.51 78.55 0.8K
13:28 78.52 78.52 78.49 78.49 5.1K
13:29 78.35 78.40 78.30 78.30 0.1K
13:30 78.40 78.65 78.40 78.65 1.5K
13:31 78.65 78.65 78.65 78.65 0.2K
13:32 78.65 78.65 78.65 78.65 0.2K
13:33 78.76 78.83 78.76 78.83 0.3K
13:34 78.90 78.90 78.90 78.90 0.1K
13:35 78.88 78.90 78.79 78.79 1.2K
13:36 78.92 78.92 78.92 78.92 2.8K
13:37 78.94 78.94 78.79 78.79 2.0K
13:38 78.79 78.79 78.70 78.79 0.5K
13:39 78.79 78.79 78.63 78.65 0.9K
13:40 78.65 78.65 78.65 78.65 0.3K
13:41 78.69 78.75 78.69 78.75 0.7K
13:42 78.80 78.80 78.75 78.75 0.0K
13:43 78.65 78.79 78.65 78.79 0.3K
13:44 78.77 78.78 78.77 78.78 0.3K
13:45 78.89 78.89 78.82 78.82 1.4K
13:46 78.88 78.88 78.78 78.88 0.3K
13:47 78.78 78.78 78.78 78.78 0.0K
13:48 78.85 78.85 78.85 78.85 0.2K
13:49 78.79 78.85 78.79 78.85 0.1K
13:50 78.91 79.00 78.91 79.00 4.5K
13:51 78.91 79.00 78.91 78.92 0.7K
13:52 78.87 78.88 78.87 78.87 0.1K
13:53 78.78 78.78 78.78 78.78 0.0K
13:54 78.78 78.79 78.78 78.79 0.0K
13:55 78.87 78.88 78.76 78.76 0.5K
13:56 78.76 78.76 78.76 78.76 0.0K
13:57 78.83 78.88 78.83 78.88 0.3K
13:58 78.88 78.98 78.88 78.98 0.9K
13:59 78.95 78.97 78.95 78.97 0.1K
14:00 78.95 79.03 78.95 78.97 5.1K
14:01 78.82 78.90 78.80 78.80 0.5K
14:02 78.91 78.92 78.81 78.92 0.3K
14:03 78.98 79.06 78.98 78.98 0.2K
14:04 78.97 78.97 78.81 78.87 0.5K
14:05 78.87 78.87 78.87 78.87 0.6K
14:06 78.87 78.89 78.87 78.89 0.4K
14:07 78.80 78.80 78.51 78.51 4.7K
14:08 78.51 78.51 78.50 78.50 2.0K
14:09 78.50 78.50 78.37 78.37 2.2K
14:10 78.32 78.32 78.17 78.25 3.6K
14:11 78.25 78.40 78.25 78.40 0.8K
14:12 78.25 78.36 78.17 78.17 3.3K
14:13 78.17 78.29 78.15 78.15 4.1K
14:14 78.22 78.32 78.22 78.32 1.9K
14:15 78.40 78.55 78.40 78.55 9.6K
14:16 78.60 78.65 78.60 78.65 0.6K
14:17 78.66 78.69 78.66 78.69 0.3K
14:18 78.70 78.70 78.68 78.70 0.4K
14:19 78.51 78.77 78.51 78.77 4.8K
14:20 78.75 78.75 78.31 78.31 9.2K
14:21 78.47 78.47 78.35 78.35 0.0K
14:22 78.42 78.42 78.42 78.42 0.0K
14:23 78.51 78.51 78.51 78.51 1.6K
14:25 78.60 78.60 78.42 78.42 0.6K
14:26 78.51 78.51 78.51 78.51 1.9K
14:27 78.56 78.56 78.56 78.56 0.0K
14:28 78.56 78.56 78.50 78.50 0.4K
14:29 78.50 78.59 78.50 78.59 0.7K
14:30 78.58 78.58 78.58 78.58 0.0K
14:31 78.50 78.58 78.50 78.50 1.3K
14:32 78.48 78.48 78.19 78.24 7.1K
14:33 78.20 78.69 78.20 78.46 10.8K
14:34 78.46 78.46 78.35 78.35 0.0K
14:35 78.45 78.45 78.35 78.35 0.7K
14:36 78.43 78.43 78.30 78.30 0.7K
14:38 78.40 78.48 78.40 78.40 0.3K
14:39 78.42 78.43 78.40 78.40 10.7K
14:40 78.41 78.41 78.35 78.40 0.9K
14:41 78.37 78.37 78.27 78.27 1.6K
14:42 78.32 78.36 78.29 78.36 0.2K
14:43 78.27 78.27 78.16 78.16 1.3K
14:44 78.24 78.25 78.15 78.25 1.7K
14:45 78.31 78.31 78.31 78.31 0.0K
14:46 78.30 78.30 78.13 78.13 1.0K
14:47 78.28 78.28 78.16 78.16 1.3K
14:48 78.16 78.16 78.14 78.15 0.2K
14:49 78.19 78.19 78.19 78.19 0.5K
14:50 78.37 78.45 78.37 78.45 0.2K
14:51 78.33 78.45 78.33 78.35 0.4K
14:53 78.45 78.50 78.45 78.50 2.3K
14:54 78.60 78.70 78.54 78.56 6.2K
14:55 78.54 78.54 78.54 78.54 0.1K
14:58 78.54 78.54 78.47 78.47 1.9K
14:59 78.47 78.47 78.39 78.39 0.1K
15:00 78.47 78.66 78.37 78.66 2.9K
15:01 78.66 78.66 78.44 78.44 1.3K
15:02 78.63 78.63 78.63 78.63 1.5K
15:03 78.63 78.63 78.61 78.61 0.5K
15:04 78.58 78.58 78.58 78.58 5.1K
15:05 78.60 78.60 78.45 78.45 1.5K
15:06 78.54 78.54 78.54 78.54 1.6K
15:07 78.47 78.47 78.01 78.01 7.0K
15:08 77.89 78.05 77.89 78.05 7.4K
15:09 78.01 78.16 77.92 78.16 2.6K
15:10 78.00 78.06 77.80 77.80 1.2K
15:11 77.80 77.80 77.78 77.78 0.3K
15:12 77.85 77.98 77.75 77.75 6.3K
15:13 77.69 77.77 77.69 77.73 2.3K
15:14 77.73 77.76 77.73 77.76 0.1K
15:15 77.70 77.70 77.70 77.70 1.5K
15:16 77.70 77.70 77.68 77.68 0.9K
15:17 77.68 77.74 77.68 77.74 0.7K
15:18 77.82 78.00 77.82 77.91 3.2K
15:19 78.00 78.00 77.80 77.80 1.8K
15:20 77.97 77.97 77.40 77.40 13.6K
15:21 77.40 77.52 77.33 77.52 0.8K
15:22 77.52 77.52 77.19 77.19 1.8K
15:23 77.31 77.31 77.18 77.18 0.8K
15:24 77.21 77.21 76.77 76.77 13.8K
15:25 76.76 76.99 76.76 76.99 1.1K
15:26 76.86 76.86 76.79 76.79 0.7K
15:27 76.85 76.98 76.85 76.98 11.7K
15:28 76.96 76.96 76.94 76.95 1.0K
15:29 76.96 77.64 76.96 77.64 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available