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 76.71 76.71 76.71 76.71 2.5K
09:15 76.80 77.24 76.80 77.24 3.1K
09:16 77.22 77.27 76.60 76.60 1.3K
09:17 76.45 76.90 76.45 76.90 11.8K
09:18 76.81 77.09 76.81 77.00 9.2K
09:19 76.75 76.91 76.68 76.69 6.6K
09:20 76.76 76.76 76.40 76.45 5.5K
09:21 76.21 76.32 76.20 76.20 2.9K
09:22 76.32 76.49 76.32 76.49 3.5K
09:23 76.52 76.56 76.45 76.56 5.3K
09:24 76.42 76.42 76.13 76.15 11.1K
09:25 76.14 76.14 76.01 76.13 14.3K
09:26 76.09 76.26 76.05 76.07 12.3K
09:27 76.23 76.55 76.11 76.55 4.9K
09:28 76.69 76.87 76.52 76.87 3.2K
09:29 76.90 76.95 76.70 76.95 7.3K
09:30 76.99 77.00 76.80 76.80 6.0K
09:32 76.91 77.22 76.91 77.20 9.8K
09:33 77.35 77.45 77.33 77.45 4.4K
09:34 77.50 77.63 77.50 77.50 11.1K
09:35 77.60 77.65 77.43 77.52 4.0K
09:36 77.43 77.55 77.43 77.50 3.0K
09:37 77.51 77.51 77.34 77.50 4.9K
09:38 77.49 77.49 77.21 77.24 11.2K
09:39 77.15 77.15 76.99 77.12 1.8K
09:40 77.00 77.00 76.75 76.75 0.6K
09:41 76.90 76.90 76.74 76.74 1.0K
09:42 76.74 76.91 76.74 76.90 2.1K
09:43 76.77 76.79 76.75 76.75 0.6K
09:44 76.68 76.68 76.55 76.55 1.4K
09:45 76.55 76.70 76.55 76.70 4.3K
09:46 76.70 76.70 76.68 76.68 1.2K
09:47 76.68 76.68 76.59 76.60 0.1K
09:48 76.57 76.63 76.57 76.63 2.0K
09:49 76.54 76.79 76.54 76.74 4.0K
09:50 76.73 76.75 76.67 76.73 2.2K
09:51 76.63 76.64 76.60 76.63 0.8K
09:52 76.59 76.65 76.59 76.59 1.2K
09:53 76.59 76.59 76.26 76.35 3.6K
09:54 76.34 76.44 76.33 76.37 2.3K
09:55 76.37 76.37 76.20 76.20 10.3K
09:56 76.20 76.20 76.08 76.08 0.9K
09:57 76.08 76.19 76.08 76.18 0.9K
09:58 76.10 76.11 76.10 76.11 1.9K
09:59 76.13 76.15 76.13 76.15 0.8K
10:00 76.24 76.24 76.00 76.10 13.0K
10:01 76.23 76.24 76.13 76.21 0.9K
10:02 76.28 76.30 76.28 76.30 2.7K
10:03 76.27 76.51 76.27 76.51 0.4K
10:04 76.48 76.48 76.37 76.37 0.5K
10:05 76.49 76.49 76.46 76.46 0.8K
10:06 76.49 76.49 76.43 76.43 0.1K
10:07 76.47 76.47 76.40 76.45 1.1K
10:08 76.47 76.67 76.47 76.60 3.2K
10:09 76.55 76.59 76.55 76.59 3.4K
10:10 76.59 76.59 76.55 76.55 0.5K
10:11 76.56 76.67 76.56 76.67 0.4K
10:12 76.55 76.64 76.55 76.60 8.8K
10:13 76.56 76.60 76.52 76.60 3.5K
10:14 76.60 76.60 76.60 76.60 0.0K
10:15 76.65 76.65 76.51 76.51 1.3K
10:16 76.50 76.50 76.40 76.40 3.5K
10:17 76.45 76.45 76.45 76.45 0.8K
10:18 76.40 76.40 76.35 76.40 0.4K
10:19 76.40 76.40 76.40 76.40 0.0K
10:20 76.40 76.40 76.30 76.30 0.2K
10:21 76.29 76.30 76.26 76.26 0.0K
10:22 76.24 76.43 76.24 76.39 1.1K
10:23 76.32 76.32 76.25 76.25 5.7K
10:24 76.28 76.35 76.22 76.33 1.5K
10:25 76.30 76.30 76.17 76.17 0.7K
10:26 76.17 76.17 76.14 76.14 2.1K
10:27 76.20 76.20 76.11 76.19 5.5K
10:28 76.12 76.25 76.12 76.25 3.0K
10:29 76.17 76.17 76.17 76.17 0.2K
10:30 76.30 76.30 76.16 76.24 2.6K
10:31 76.25 76.35 76.25 76.35 2.1K
10:32 76.31 76.36 76.31 76.36 0.5K
10:33 76.30 76.33 76.30 76.33 0.1K
10:34 76.36 76.39 76.36 76.37 1.4K
10:35 76.47 76.47 76.43 76.43 0.3K
10:36 76.43 76.43 76.43 76.43 0.0K
10:37 76.43 76.43 76.43 76.43 0.0K
10:38 76.43 76.43 76.43 76.43 0.0K
10:39 76.36 76.57 76.36 76.49 2.2K
10:40 76.49 76.49 76.49 76.49 0.3K
10:41 76.49 76.49 76.42 76.49 1.6K
10:42 76.42 76.42 76.41 76.41 0.1K
10:43 76.48 76.48 76.48 76.48 0.0K
10:44 76.47 76.47 76.46 76.46 0.0K
10:45 76.43 76.43 76.43 76.43 2.0K
10:46 76.50 76.50 76.49 76.49 0.1K
10:47 76.49 76.49 76.49 76.49 2.1K
10:48 76.42 76.43 76.42 76.43 0.2K
10:49 76.43 76.43 76.43 76.43 0.0K
10:50 76.43 76.43 76.40 76.40 0.6K
10:51 76.36 76.36 76.36 76.36 0.1K
10:52 76.40 76.43 76.39 76.43 0.8K
10:53 76.50 76.70 76.50 76.70 10.6K
10:54 76.70 76.75 76.70 76.74 3.0K
10:55 76.73 76.78 76.61 76.78 11.5K
10:56 76.78 76.88 76.72 76.80 2.6K
10:57 76.81 76.83 76.73 76.83 0.1K
10:58 76.83 76.85 76.77 76.85 4.8K
10:59 76.88 76.88 76.81 76.81 0.3K
11:00 76.87 76.87 76.85 76.85 0.2K
11:01 76.75 76.75 76.61 76.66 3.4K
11:02 76.60 76.60 76.60 76.60 0.2K
11:03 76.60 76.65 76.58 76.59 1.3K
11:04 76.59 76.72 76.59 76.68 0.3K
11:05 76.70 76.70 76.70 76.70 0.1K
11:06 76.68 76.68 76.68 76.68 0.2K
11:07 76.70 76.83 76.70 76.83 0.3K
11:08 76.87 76.88 76.87 76.88 0.3K
11:09 76.88 76.88 76.88 76.88 0.2K
11:10 76.79 76.88 76.78 76.78 0.2K
11:11 76.82 76.82 76.78 76.80 1.0K
11:12 76.80 76.88 76.80 76.88 1.1K
11:13 76.78 76.87 76.75 76.75 0.2K
11:14 76.72 76.72 76.62 76.62 0.0K
11:15 76.62 76.72 76.62 76.72 0.3K
11:16 76.70 76.70 76.55 76.55 0.2K
11:17 76.51 77.00 76.51 76.78 15.1K
11:18 76.73 76.73 76.69 76.69 0.6K
11:19 76.69 76.82 76.69 76.82 0.3K
11:20 76.87 76.87 76.87 76.87 0.0K
11:21 76.87 76.87 76.82 76.82 1.0K
11:22 76.80 76.80 76.80 76.80 0.0K
11:23 76.86 76.86 76.86 76.86 0.1K
11:24 76.79 76.79 76.79 76.79 0.0K
11:25 76.84 76.84 76.81 76.81 0.1K
11:26 76.76 76.80 76.76 76.80 0.2K
11:28 76.81 76.81 76.81 76.81 1.4K
11:29 76.97 76.97 76.97 76.97 0.3K
11:30 76.97 76.97 76.81 76.96 2.5K
11:31 77.00 77.00 77.00 77.00 0.5K
11:32 77.05 77.09 77.05 77.05 1.1K
11:33 77.00 77.00 76.90 76.90 1.0K
11:34 77.01 77.09 76.98 76.98 2.5K
11:35 76.98 76.98 76.97 76.97 0.1K
11:37 76.96 76.96 76.95 76.95 0.0K
11:38 76.93 76.94 76.93 76.94 0.1K
11:39 76.94 76.94 76.93 76.93 0.2K
11:40 76.95 77.03 76.95 77.03 3.5K
11:41 77.05 77.05 77.05 77.05 0.4K
11:42 77.05 77.05 77.05 77.05 0.0K
11:43 77.05 77.05 77.05 77.05 0.0K
11:44 76.99 76.99 76.99 76.99 0.2K
11:45 76.98 77.02 76.98 77.02 0.5K
11:46 77.00 77.01 77.00 77.01 0.2K
11:48 77.05 77.05 77.00 77.01 2.0K
11:49 77.00 77.00 77.00 77.00 0.1K
11:50 77.01 77.02 77.01 77.02 0.8K
11:51 77.05 77.05 77.00 77.00 0.6K
11:52 77.03 77.05 77.03 77.05 6.9K
11:54 77.10 77.10 77.06 77.06 0.5K
11:55 77.05 77.10 77.05 77.10 0.1K
11:56 76.96 76.96 76.96 76.96 1.9K
11:57 77.00 77.00 77.00 77.00 0.0K
11:58 76.98 76.98 76.93 76.93 0.1K
11:59 76.89 77.04 76.89 76.99 1.3K
12:00 77.00 77.00 76.97 76.97 0.1K
12:01 76.95 76.95 76.95 76.95 0.0K
12:02 76.95 76.95 76.95 76.95 0.1K
12:03 76.90 76.90 76.90 76.90 0.0K
12:05 76.94 76.94 76.90 76.90 0.8K
12:06 76.90 76.90 76.90 76.90 0.2K
12:07 76.85 76.85 76.81 76.82 1.3K
12:08 76.85 77.19 76.85 77.02 7.9K
12:09 77.01 77.01 77.01 77.01 0.1K
12:10 77.01 77.07 77.01 77.07 0.3K
12:11 77.03 77.03 77.00 77.01 0.3K
12:12 77.00 77.00 76.90 76.90 1.0K
12:13 77.00 77.02 77.00 77.02 0.2K
12:14 77.13 77.13 77.13 77.13 0.2K
12:15 77.03 77.03 77.03 77.03 0.1K
12:16 77.10 77.10 77.10 77.10 0.0K
12:17 77.03 77.03 77.03 77.03 0.1K
12:18 76.97 76.97 76.97 76.97 1.2K
12:19 77.05 77.05 77.05 77.05 0.3K
12:20 77.10 77.10 77.10 77.10 0.3K
12:21 76.98 76.98 76.98 76.98 0.1K
12:22 77.08 77.08 76.90 76.90 1.0K
12:23 76.95 76.95 76.95 76.95 0.1K
12:24 76.98 76.98 76.96 76.96 0.2K
12:25 76.92 76.92 76.92 76.92 0.2K
12:26 76.92 77.00 76.92 77.00 0.2K
12:28 77.06 77.06 77.06 77.06 0.1K
12:29 77.07 77.07 77.06 77.06 0.1K
12:30 77.06 77.07 77.06 77.07 0.1K
12:31 76.95 76.95 76.95 76.95 1.8K
12:32 77.00 77.00 77.00 77.00 0.1K
12:33 77.00 77.00 77.00 77.00 0.1K
12:34 77.02 77.02 77.02 77.02 0.0K
12:35 77.15 77.20 77.15 77.15 5.6K
12:36 77.19 77.20 77.14 77.16 0.9K
12:37 77.16 77.16 77.16 77.16 0.0K
12:39 77.11 77.15 77.11 77.15 0.2K
12:40 77.15 77.15 77.15 77.15 0.2K
12:41 77.18 77.18 77.18 77.18 0.0K
12:42 77.12 77.12 77.11 77.11 0.3K
12:43 77.10 77.11 77.08 77.08 1.4K
12:44 77.18 77.18 77.18 77.18 2.0K
12:45 77.17 77.17 77.17 77.17 0.0K
12:46 77.16 77.16 77.16 77.16 0.0K
12:47 77.15 77.15 77.15 77.15 0.9K
12:48 77.10 77.10 77.07 77.07 0.6K
12:49 77.07 77.07 77.07 77.07 0.9K
12:50 77.06 77.15 77.06 77.14 0.2K
12:51 77.17 77.17 77.17 77.17 2.4K
12:52 77.17 77.19 77.17 77.19 5.0K
12:53 77.24 77.24 77.24 77.24 0.0K
12:54 77.24 77.24 77.19 77.19 0.0K
12:55 77.19 77.19 77.15 77.15 0.4K
12:56 77.13 77.13 77.13 77.13 0.1K
12:57 77.15 77.15 77.15 77.15 0.1K
12:58 77.19 77.19 77.19 77.19 0.1K
12:59 77.21 77.21 77.21 77.21 0.0K
13:00 77.23 77.24 77.19 77.19 1.1K
13:01 77.20 77.20 77.20 77.20 0.3K
13:02 77.24 77.24 77.24 77.24 0.0K
13:03 77.24 77.24 77.23 77.23 0.0K
13:04 77.17 77.18 77.04 77.04 0.4K
13:05 77.17 77.17 77.17 77.17 1.0K
13:07 77.08 77.15 77.01 77.01 4.5K
13:08 76.99 76.99 76.92 76.93 2.3K
13:09 76.92 76.92 76.92 76.92 0.0K
13:10 76.92 76.92 76.91 76.91 8.0K
13:11 76.91 76.91 76.91 76.91 0.0K
13:12 76.91 76.91 76.86 76.86 0.6K
13:13 76.86 76.86 76.77 76.79 0.2K
13:14 76.79 76.79 76.79 76.79 1.6K
13:15 76.86 76.93 76.85 76.93 0.1K
13:16 76.98 76.98 76.98 76.98 0.6K
13:18 76.86 76.86 76.84 76.84 0.2K
13:20 76.78 76.78 76.72 76.74 2.7K
13:21 76.70 76.70 76.67 76.67 1.2K
13:22 76.65 76.65 76.20 76.57 12.9K
13:23 76.60 76.60 76.51 76.51 1.1K
13:24 76.53 76.60 76.53 76.60 0.5K
13:25 76.64 76.64 76.64 76.64 0.2K
13:26 76.64 76.64 76.58 76.58 0.5K
13:27 76.61 76.61 76.61 76.61 0.1K
13:28 76.61 76.61 76.61 76.61 0.0K
13:29 76.61 76.61 76.61 76.61 0.1K
13:30 76.58 76.58 76.58 76.58 0.2K
13:31 76.58 76.58 76.58 76.58 0.4K
13:32 76.57 76.59 76.57 76.58 0.4K
13:33 76.61 76.61 76.61 76.61 0.1K
13:34 76.68 76.68 76.67 76.68 0.1K
13:36 76.62 76.62 76.62 76.62 0.0K
13:37 76.63 76.67 76.63 76.67 0.2K
13:38 76.72 76.72 76.72 76.72 6.2K
13:39 76.77 76.83 76.77 76.83 1.1K
13:40 76.83 76.90 76.83 76.90 0.6K
13:41 76.87 76.87 76.78 76.79 1.1K
13:42 76.77 76.77 76.77 76.77 0.8K
13:43 76.79 76.79 76.79 76.79 0.0K
13:44 76.77 76.77 76.77 76.77 0.1K
13:45 76.77 76.79 76.77 76.79 0.2K
13:46 76.83 76.83 76.83 76.83 0.0K
13:48 76.80 76.81 76.80 76.81 0.1K
13:49 76.80 76.81 76.80 76.81 0.1K
13:50 76.81 76.89 76.81 76.89 0.2K
13:51 76.84 77.10 76.68 77.10 16.8K
13:52 76.98 76.98 76.86 76.95 1.0K
13:53 76.76 76.91 76.76 76.91 2.5K
13:54 76.88 76.88 76.88 76.88 0.2K
13:55 76.88 76.88 76.82 76.82 0.3K
13:56 76.82 76.82 76.80 76.80 0.2K
13:57 76.83 76.86 76.83 76.86 0.2K
13:58 76.83 76.86 76.83 76.86 0.1K
13:59 76.82 76.82 76.82 76.82 0.2K
14:01 76.82 76.84 76.78 76.78 1.2K
14:02 76.78 76.78 76.78 76.78 0.1K
14:03 76.78 76.84 76.78 76.84 0.3K
14:07 76.77 76.77 76.71 76.71 0.6K
14:08 76.70 76.70 76.68 76.68 0.0K
14:09 76.66 76.66 76.65 76.65 0.1K
14:10 76.66 76.69 76.66 76.69 0.3K
14:11 76.71 76.71 76.70 76.70 1.5K
14:12 76.66 76.66 76.66 76.66 0.0K
14:13 76.66 76.66 76.66 76.66 0.0K
14:14 76.63 76.63 76.63 76.63 0.0K
14:15 76.57 76.62 76.57 76.59 0.1K
14:16 76.57 76.79 76.57 76.69 1.9K
14:17 76.72 76.78 76.72 76.78 4.9K
14:18 76.74 76.74 76.60 76.62 0.9K
14:20 76.60 76.62 76.38 76.40 11.4K
14:21 76.45 76.53 76.45 76.53 0.1K
14:23 76.54 76.54 76.53 76.53 0.4K
14:24 76.50 76.51 76.48 76.48 1.2K
14:25 76.29 76.49 76.29 76.49 2.1K
14:27 76.44 76.44 76.38 76.38 0.3K
14:28 76.42 76.42 76.31 76.31 0.2K
14:30 76.32 76.37 76.32 76.35 1.3K
14:31 76.37 76.38 76.32 76.38 0.4K
14:32 76.88 76.88 76.88 76.88 9.0K
14:33 76.62 76.71 76.62 76.71 1.1K
14:34 76.60 76.60 76.60 76.60 0.3K
14:35 76.56 76.56 76.40 76.40 0.7K
14:36 76.36 76.36 76.36 76.36 0.6K
14:37 76.45 76.52 76.45 76.52 0.4K
14:38 76.52 76.52 76.50 76.50 0.2K
14:39 76.50 76.50 76.50 76.50 0.1K
14:40 76.42 76.42 76.42 76.42 0.1K
14:41 76.48 76.48 76.48 76.48 0.0K
14:42 76.48 76.62 76.41 76.62 2.1K
14:43 76.62 76.62 76.62 76.62 0.1K
14:45 76.61 76.61 76.59 76.59 0.5K
14:46 76.45 76.59 76.45 76.59 1.3K
14:47 76.67 76.67 76.60 76.60 0.2K
14:48 76.58 76.67 76.58 76.67 2.2K
14:50 76.67 76.79 76.67 76.79 0.4K
14:51 76.71 76.77 76.71 76.77 0.0K
14:52 76.66 76.75 76.66 76.75 1.0K
14:54 76.74 76.74 76.73 76.73 0.1K
14:55 76.67 76.69 76.67 76.69 1.8K
14:56 76.68 76.68 76.66 76.66 0.6K
14:57 76.59 76.64 76.59 76.64 0.7K
14:58 76.67 76.67 76.65 76.65 0.1K
14:59 76.65 76.74 76.65 76.74 3.7K
15:00 76.76 76.91 76.76 76.90 1.3K
15:01 76.63 76.63 76.63 76.63 4.5K
15:02 76.80 76.85 76.80 76.85 0.7K
15:03 76.88 76.88 76.82 76.82 0.0K
15:04 76.74 76.74 76.69 76.69 0.6K
15:06 76.67 76.69 76.66 76.69 1.6K
15:07 76.69 76.69 76.62 76.62 1.2K
15:08 76.57 76.57 76.57 76.57 0.0K
15:09 76.55 76.62 76.51 76.62 1.0K
15:10 76.67 76.67 76.59 76.59 1.1K
15:11 76.59 76.70 76.59 76.70 0.0K
15:12 76.63 76.63 76.59 76.60 1.0K
15:13 76.59 76.59 76.59 76.59 0.7K
15:14 76.60 76.60 76.59 76.59 0.3K
15:15 76.60 76.60 76.59 76.59 1.3K
15:16 76.60 76.61 76.59 76.59 0.8K
15:17 76.59 76.61 76.59 76.60 1.3K
15:18 76.60 76.61 76.54 76.60 5.5K
15:19 76.52 76.63 76.52 76.53 1.8K
15:20 76.54 76.55 76.51 76.51 9.2K
15:21 76.53 76.61 76.48 76.48 5.3K
15:22 76.48 76.51 76.48 76.51 8.9K
15:23 76.61 76.63 76.52 76.60 1.0K
15:24 76.55 76.65 76.55 76.65 6.5K
15:25 76.73 76.73 76.73 76.73 1.9K
15:26 76.75 76.75 76.66 76.71 0.4K
15:27 76.69 76.75 76.69 76.75 2.1K
15:28 76.72 76.79 76.72 76.79 3.3K
15:29 76.80 76.80 76.56 76.59 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available