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 77.07 77.07 77.07 77.07 1.0K
09:15 77.44 77.93 77.44 77.93 9.5K
09:16 78.03 78.34 77.75 78.25 5.5K
09:17 78.38 78.40 78.38 78.40 5.6K
09:18 78.33 79.00 78.33 78.87 10.5K
09:19 78.56 78.95 78.56 78.69 6.3K
09:20 78.93 78.93 78.63 78.66 1.1K
09:21 78.66 78.73 78.60 78.70 3.7K
09:22 78.70 78.74 78.32 78.74 14.2K
09:23 78.25 78.44 78.23 78.36 10.4K
09:24 78.40 78.63 78.40 78.51 3.3K
09:25 78.67 78.67 78.57 78.57 1.6K
09:26 78.40 78.40 78.34 78.34 1.8K
09:27 78.31 78.40 78.31 78.31 4.8K
09:28 78.31 78.31 78.21 78.23 1.7K
09:29 78.23 78.28 78.19 78.19 1.5K
09:30 78.24 78.24 77.55 77.58 10.2K
09:31 77.67 77.77 77.67 77.76 2.2K
09:32 77.91 78.08 77.88 78.00 1.2K
09:33 77.94 78.04 77.94 78.00 0.6K
09:34 77.91 78.02 77.91 78.02 0.3K
09:35 77.83 78.04 77.83 78.00 0.4K
09:36 78.06 78.06 77.90 77.90 4.0K
09:37 77.89 77.89 77.73 77.73 2.7K
09:38 77.76 77.77 77.74 77.77 3.0K
09:39 77.86 77.92 77.76 77.76 0.5K
09:40 77.74 77.89 77.74 77.89 2.2K
09:41 77.85 77.85 77.65 77.71 2.6K
09:42 77.79 77.79 77.69 77.71 1.1K
09:43 77.63 77.63 77.30 77.30 5.5K
09:44 77.20 77.46 77.20 77.34 1.8K
09:45 77.47 77.47 77.44 77.44 0.4K
09:46 77.35 77.40 77.27 77.27 0.6K
09:47 77.27 77.27 77.23 77.23 0.4K
09:48 77.06 77.06 77.00 77.00 4.5K
09:49 77.07 77.12 77.05 77.05 0.9K
09:50 77.12 77.22 76.92 76.92 1.8K
09:51 76.90 76.90 76.87 76.87 3.7K
09:52 76.85 77.04 76.85 77.04 1.7K
09:53 77.10 77.10 77.02 77.10 0.0K
09:54 77.20 77.20 77.01 77.01 0.7K
09:55 77.12 77.34 77.11 77.34 2.8K
09:56 77.31 77.31 77.28 77.30 0.4K
09:57 77.30 77.32 77.28 77.31 1.9K
09:58 77.24 77.24 77.19 77.19 0.3K
09:59 77.32 77.32 77.21 77.23 5.1K
10:00 77.24 77.28 77.24 77.28 0.3K
10:01 77.29 77.29 77.15 77.24 0.4K
10:02 77.23 77.44 77.23 77.44 2.5K
10:03 77.39 77.39 77.34 77.39 1.7K
10:04 77.21 77.31 77.21 77.29 0.7K
10:05 77.29 77.34 77.25 77.33 0.2K
10:06 77.30 77.30 77.13 77.16 2.8K
10:07 77.20 77.21 77.20 77.21 0.8K
10:08 77.17 77.17 77.17 77.17 0.1K
10:09 77.14 77.14 77.10 77.10 5.5K
10:10 77.09 77.09 77.05 77.05 0.0K
10:12 77.02 77.02 77.00 77.00 0.4K
10:13 76.95 76.95 76.86 76.95 1.8K
10:14 77.09 77.13 77.06 77.13 1.9K
10:15 76.97 76.97 76.97 76.97 0.4K
10:16 77.06 77.09 77.01 77.09 5.9K
10:17 77.09 77.14 77.09 77.14 0.7K
10:18 77.14 77.14 77.00 77.14 1.0K
10:19 77.00 77.36 77.00 77.36 5.0K
10:20 77.19 77.19 76.96 77.07 0.9K
10:21 76.97 76.97 76.90 76.90 0.5K
10:22 76.90 76.90 76.90 76.90 0.0K
10:23 77.01 77.09 77.00 77.09 2.2K
10:24 77.09 77.09 77.05 77.05 0.1K
10:25 77.14 77.14 77.05 77.05 2.1K
10:26 77.08 77.09 77.08 77.09 1.5K
10:27 77.10 77.10 77.10 77.10 0.7K
10:28 77.00 77.00 76.83 76.83 3.1K
10:29 76.83 76.83 76.73 76.73 0.0K
10:30 76.52 76.73 76.52 76.73 5.4K
10:31 76.60 76.94 76.60 76.94 5.1K
10:32 77.12 77.14 77.01 77.06 10.7K
10:33 77.04 77.06 77.04 77.06 0.0K
10:34 77.01 77.01 77.01 77.01 0.1K
10:35 76.90 76.90 76.90 76.90 0.2K
10:36 76.84 77.00 76.84 77.00 0.3K
10:37 76.97 76.97 76.97 76.97 0.2K
10:38 76.96 76.96 76.96 76.96 0.1K
10:39 76.88 76.96 76.88 76.96 0.4K
10:40 76.90 76.90 76.90 76.90 0.2K
10:41 76.90 76.90 76.90 76.90 0.0K
10:42 76.99 76.99 76.88 76.88 1.6K
10:43 76.85 76.92 76.85 76.86 1.2K
10:44 76.85 76.91 76.85 76.85 0.7K
10:45 76.84 76.84 76.84 76.84 0.1K
10:46 76.86 77.08 76.86 77.02 9.0K
10:47 76.90 77.09 76.90 77.09 1.3K
10:48 77.20 77.23 77.13 77.23 1.1K
10:49 77.11 77.11 77.11 77.11 0.1K
10:50 77.12 77.12 77.12 77.12 0.2K
10:51 77.19 77.19 77.10 77.10 0.2K
10:52 77.20 77.20 77.20 77.20 0.0K
10:53 77.06 77.06 77.06 77.06 0.1K
10:54 77.06 77.16 77.06 77.16 0.0K
10:55 77.04 77.04 77.03 77.03 0.1K
10:56 77.05 77.14 77.05 77.14 0.1K
10:57 77.36 77.36 77.36 77.36 1.1K
10:58 77.20 77.44 77.20 77.44 1.0K
10:59 77.25 77.25 77.08 77.08 2.1K
11:00 77.10 77.10 77.10 77.10 0.1K
11:01 77.15 77.15 77.15 77.15 0.1K
11:03 77.06 77.06 77.06 77.06 0.1K
11:05 77.05 77.13 77.05 77.13 0.2K
11:08 77.12 77.12 77.12 77.12 0.3K
11:10 77.09 77.09 77.09 77.09 1.0K
11:11 77.01 77.01 76.91 77.00 2.8K
11:13 76.99 76.99 76.79 76.79 1.3K
11:16 76.89 76.95 76.87 76.87 0.7K
11:17 76.92 76.96 76.92 76.96 0.2K
11:18 76.98 77.01 76.92 76.97 1.2K
11:19 76.87 76.87 76.87 76.87 0.2K
11:20 76.84 76.87 76.84 76.87 0.1K
11:21 76.95 76.95 76.86 76.86 0.1K
11:22 76.94 76.94 76.93 76.93 1.2K
11:23 76.92 76.92 76.92 76.92 0.9K
11:24 76.92 76.92 76.92 76.92 0.1K
11:26 77.01 77.01 77.01 77.01 0.0K
11:27 76.94 76.94 76.94 76.94 0.7K
11:28 76.91 76.93 76.91 76.93 0.1K
11:29 77.10 77.10 76.98 76.98 1.7K
11:30 76.96 76.96 76.96 76.96 0.2K
11:31 76.79 76.79 76.74 76.74 2.0K
11:32 76.75 76.75 76.75 76.75 1.3K
11:33 76.77 76.77 76.51 76.75 9.0K
11:34 76.67 76.77 76.67 76.77 0.3K
11:36 76.90 76.90 76.82 76.82 0.0K
11:38 76.83 76.83 76.83 76.83 0.0K
11:40 76.81 76.81 76.74 76.74 0.2K
11:41 76.66 76.66 76.65 76.65 0.4K
11:42 76.68 76.69 76.68 76.69 0.2K
11:44 76.67 76.67 76.66 76.66 0.7K
11:45 76.81 76.81 76.79 76.79 0.7K
11:46 76.70 76.72 76.70 76.72 0.7K
11:47 76.66 76.66 76.63 76.63 2.2K
11:48 76.71 76.71 76.66 76.66 0.9K
11:49 76.61 76.67 76.61 76.65 0.4K
11:50 76.61 76.67 76.61 76.63 1.1K
11:51 76.60 76.60 76.60 76.60 0.1K
11:52 76.53 76.56 76.50 76.56 9.6K
11:54 76.52 76.59 76.51 76.51 0.1K
11:55 76.51 76.51 76.48 76.48 0.6K
11:56 76.50 76.53 76.50 76.53 0.2K
11:57 76.53 76.53 76.53 76.53 0.1K
11:58 76.53 76.53 76.53 76.53 0.1K
11:59 76.53 76.53 76.48 76.48 0.1K
12:00 76.48 76.48 76.42 76.42 0.1K
12:01 76.32 76.32 76.29 76.29 0.4K
12:02 76.85 76.85 76.58 76.58 3.9K
12:03 76.56 76.79 76.56 76.79 1.1K
12:04 76.60 76.65 76.60 76.65 0.1K
12:05 76.60 76.65 76.60 76.65 1.2K
12:06 76.65 76.65 76.65 76.65 0.1K
12:07 76.64 76.64 76.64 76.64 0.1K
12:09 76.64 76.69 76.64 76.69 1.1K
12:10 76.55 76.55 76.55 76.55 0.2K
12:11 76.54 76.54 76.54 76.54 0.1K
12:12 76.59 76.59 76.57 76.57 0.9K
12:13 76.93 77.02 76.88 76.88 5.4K
12:14 77.16 77.16 76.98 77.10 11.2K
12:15 77.17 77.22 77.17 77.22 0.3K
12:16 77.20 77.23 77.20 77.23 0.3K
12:17 77.25 77.29 77.16 77.16 1.2K
12:18 77.29 77.29 77.26 77.29 0.3K
12:19 77.37 77.37 77.16 77.20 2.9K
12:20 77.24 77.33 77.24 77.33 0.3K
12:21 77.30 77.35 77.30 77.32 0.3K
12:22 77.22 77.30 77.22 77.29 1.2K
12:23 77.31 77.31 77.17 77.17 1.3K
12:24 77.22 77.36 77.22 77.36 1.3K
12:25 77.38 77.40 77.38 77.40 0.3K
12:26 77.40 77.40 77.31 77.36 1.1K
12:27 77.31 77.35 77.16 77.21 0.8K
12:28 77.24 77.31 77.24 77.31 0.7K
12:29 77.31 77.31 77.10 77.25 2.5K
12:30 77.25 77.29 77.24 77.29 0.3K
12:31 77.30 77.31 77.30 77.31 3.7K
12:32 77.44 77.44 77.44 77.44 4.2K
12:33 77.45 77.45 77.33 77.33 0.6K
12:34 77.46 77.47 77.46 77.47 1.8K
12:35 77.56 77.58 77.47 77.58 2.5K
12:36 77.57 77.59 77.57 77.59 5.1K
12:37 77.57 77.57 77.57 77.57 0.1K
12:38 77.60 77.65 77.60 77.65 0.1K
12:39 77.57 77.57 77.57 77.57 0.5K
12:40 77.45 77.45 77.45 77.45 0.0K
12:42 77.44 77.52 77.44 77.46 0.5K
12:43 77.45 77.46 77.45 77.46 0.2K
12:48 77.45 77.45 77.45 77.45 0.3K
12:49 77.45 77.45 77.45 77.45 0.3K
12:50 77.45 77.45 77.30 77.30 1.6K
12:51 77.46 77.50 77.46 77.50 2.6K
12:52 77.45 77.50 77.45 77.50 0.1K
12:53 77.50 77.50 77.50 77.50 0.1K
12:54 77.51 77.51 77.41 77.41 2.7K
12:55 77.45 77.45 77.45 77.45 0.0K
12:56 77.53 77.53 77.53 77.53 0.0K
12:57 77.45 77.45 77.45 77.45 0.1K
12:59 77.50 77.50 77.45 77.45 3.6K
13:00 77.45 77.45 77.45 77.45 0.1K
13:01 77.43 77.46 77.42 77.46 1.5K
13:02 77.55 77.79 77.55 77.79 2.6K
13:03 77.75 77.80 77.75 77.75 1.5K
13:04 77.75 77.76 77.75 77.76 0.4K
13:05 77.75 77.75 77.68 77.68 1.2K
13:06 77.73 77.75 77.67 77.67 1.3K
13:07 77.72 77.74 77.72 77.74 0.3K
13:08 77.66 77.71 77.66 77.71 1.0K
13:09 77.71 77.74 77.71 77.74 0.5K
13:10 77.76 77.80 77.71 77.71 1.6K
13:11 77.84 77.90 77.84 77.90 1.4K
13:12 77.92 77.92 77.83 77.83 1.2K
13:13 77.92 77.92 77.75 77.90 1.2K
13:14 77.90 77.90 77.82 77.88 0.3K
13:15 77.92 77.94 77.84 77.89 0.4K
13:16 77.84 77.88 77.84 77.88 1.4K
13:17 77.88 77.90 77.88 77.90 0.4K
13:18 77.90 77.90 77.90 77.90 0.3K
13:19 77.90 77.90 77.90 77.90 0.9K
13:20 77.70 77.81 77.70 77.81 2.0K
13:21 77.81 77.87 77.81 77.87 0.3K
13:22 77.88 77.89 77.88 77.89 0.3K
13:23 77.95 78.00 77.95 77.99 6.9K
13:24 77.99 78.00 77.99 78.00 0.3K
13:25 77.99 77.99 77.93 77.98 0.4K
13:26 77.98 78.03 77.98 78.03 1.4K
13:27 78.00 78.01 78.00 78.01 0.1K
13:28 78.09 78.09 78.09 78.09 0.5K
13:29 78.10 78.10 78.10 78.10 3.3K
13:31 77.98 77.98 77.98 77.98 0.5K
13:32 77.80 77.92 77.80 77.92 5.1K
13:33 77.90 77.90 77.84 77.84 1.6K
13:34 77.89 77.89 77.89 77.89 0.3K
13:35 77.89 77.90 77.88 77.88 0.4K
13:36 77.89 77.89 77.88 77.88 1.3K
13:37 77.87 77.87 77.63 77.73 1.4K
13:38 77.75 77.75 77.73 77.73 0.4K
13:39 77.73 77.77 77.73 77.77 0.4K
13:40 77.80 77.80 77.76 77.76 0.3K
13:41 77.76 77.84 77.76 77.82 1.7K
13:42 77.84 77.85 77.84 77.85 0.3K
13:43 77.87 77.89 77.86 77.86 0.3K
13:44 77.87 77.89 77.87 77.89 0.3K
13:45 77.89 77.90 77.89 77.90 0.5K
13:46 77.89 77.92 77.89 77.92 0.3K
13:47 77.92 77.93 77.92 77.93 0.4K
13:48 77.84 77.93 77.82 77.87 0.4K
13:49 77.89 77.92 77.89 77.92 0.3K
13:50 77.94 77.94 77.93 77.94 0.3K
13:51 77.94 77.95 77.94 77.95 0.3K
13:52 77.94 77.95 77.87 77.87 0.3K
13:53 77.92 77.94 77.84 77.84 0.5K
13:54 77.84 77.84 77.84 77.84 0.4K
13:55 77.88 77.88 77.61 77.70 1.6K
13:56 77.71 77.72 77.68 77.68 0.4K
13:57 77.71 77.74 77.71 77.74 0.3K
13:58 77.75 77.79 77.75 77.79 0.3K
13:59 77.74 77.79 77.74 77.79 0.4K
14:00 77.72 77.85 77.72 77.81 0.3K
14:01 77.81 77.81 77.81 77.81 0.4K
14:02 77.81 77.89 77.81 77.81 0.4K
14:03 77.86 77.86 77.80 77.84 0.4K
14:04 77.85 77.88 77.85 77.88 0.9K
14:05 77.85 77.90 77.85 77.90 0.4K
14:06 77.90 77.94 77.90 77.94 0.5K
14:07 77.94 77.94 77.90 77.90 0.4K
14:08 77.90 77.93 77.80 77.93 0.7K
14:09 77.94 77.94 77.68 77.80 0.9K
14:10 77.74 77.75 77.74 77.75 0.3K
14:11 77.75 77.75 77.75 77.75 1.0K
14:12 77.75 77.75 77.75 77.75 0.4K
14:13 77.70 77.75 77.70 77.70 0.4K
14:14 77.70 77.75 77.70 77.75 0.4K
14:15 77.75 77.75 77.70 77.75 1.4K
14:16 77.64 77.72 77.64 77.70 1.0K
14:17 77.70 77.75 77.69 77.75 1.3K
14:18 77.67 77.75 77.67 77.75 0.4K
14:19 77.75 77.75 77.66 77.66 0.4K
14:20 77.75 77.75 77.65 77.70 0.3K
14:21 77.75 77.75 77.63 77.73 0.5K
14:22 77.72 77.75 77.55 77.74 2.4K
14:23 77.64 77.74 77.64 77.74 0.4K
14:24 77.74 77.75 77.68 77.73 0.9K
14:25 77.68 77.77 77.66 77.77 0.6K
14:26 77.80 77.80 77.75 77.80 0.3K
14:27 77.84 77.84 77.64 77.69 1.5K
14:28 77.71 77.71 77.40 77.40 1.4K
14:29 77.36 77.53 77.36 77.53 0.4K
14:30 77.51 77.65 77.51 77.65 1.6K
14:31 77.65 77.65 77.56 77.56 0.5K
14:32 77.56 77.56 77.47 77.47 0.5K
14:33 77.47 77.47 77.47 77.47 0.3K
14:34 77.47 77.47 77.30 77.30 1.2K
14:35 77.38 77.42 77.38 77.42 0.5K
14:36 77.44 77.47 77.44 77.47 0.5K
14:37 77.47 77.47 77.47 77.47 1.2K
14:38 77.60 77.67 77.58 77.58 0.6K
14:39 77.59 77.59 77.59 77.59 0.5K
14:40 77.59 77.59 77.55 77.55 0.3K
14:41 77.55 77.70 77.55 77.70 0.5K
14:42 77.70 77.74 77.70 77.74 0.4K
14:43 77.70 77.73 77.50 77.50 2.3K
14:44 77.50 77.50 77.36 77.50 1.3K
14:45 77.50 77.50 77.50 77.50 0.5K
14:46 77.49 77.49 77.41 77.41 0.5K
14:47 77.41 77.62 77.41 77.60 2.1K
14:48 77.60 77.63 77.60 77.63 0.3K
14:49 77.65 77.65 77.65 77.65 0.3K
14:50 77.65 77.65 77.65 77.65 0.5K
14:51 77.65 77.65 77.65 77.65 0.4K
14:52 77.65 77.65 77.61 77.61 0.3K
14:53 77.61 77.61 77.55 77.60 0.3K
14:54 77.62 77.65 77.55 77.65 0.4K
14:55 77.65 77.65 77.55 77.63 0.3K
14:56 77.63 77.63 77.63 77.63 0.3K
14:57 77.62 77.63 77.62 77.63 0.4K
14:58 77.63 77.63 77.56 77.63 0.4K
14:59 77.63 77.63 77.63 77.63 0.5K
15:00 77.59 77.63 77.59 77.63 0.6K
15:01 77.63 77.63 77.63 77.63 0.3K
15:02 77.63 77.63 77.62 77.62 0.4K
15:03 77.63 77.63 77.63 77.63 0.4K
15:04 77.62 77.62 77.55 77.56 0.4K
15:05 77.49 77.59 77.49 77.55 0.5K
15:06 77.55 77.62 77.55 77.62 0.6K
15:07 77.59 77.59 77.46 77.46 1.3K
15:08 77.46 77.53 77.46 77.53 0.4K
15:09 77.54 77.70 77.54 77.70 2.6K
15:10 77.74 77.85 77.74 77.85 1.5K
15:11 77.75 77.85 77.72 77.85 0.4K
15:12 77.85 77.87 77.62 77.73 0.9K
15:13 77.73 77.76 77.59 77.61 1.2K
15:14 77.52 77.69 77.52 77.69 0.6K
15:15 77.68 77.68 77.37 77.37 1.8K
15:16 77.37 77.37 77.21 77.21 0.6K
15:17 77.29 77.29 77.15 77.15 1.5K
15:18 77.00 77.01 76.71 77.00 9.2K
15:19 77.00 77.09 77.00 77.09 3.4K
15:20 77.10 77.10 77.09 77.09 1.9K
15:21 77.14 77.21 77.12 77.12 3.2K
15:22 77.20 77.20 77.17 77.20 1.2K
15:23 77.27 77.64 77.27 77.64 1.6K
15:24 77.31 77.49 77.31 77.49 3.1K
15:25 77.49 77.50 77.49 77.49 2.9K
15:26 77.47 77.47 77.34 77.34 0.2K
15:27 77.23 77.40 77.23 77.40 1.6K
15:28 77.49 77.49 77.25 77.25 1.8K
15:29 77.50 77.50 77.21 77.29 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available