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 75.09 75.09 75.09 75.09 1.1K
09:15 75.18 75.19 74.76 75.18 12.7K
09:16 75.10 75.13 75.10 75.13 1.0K
09:17 75.20 75.20 74.96 75.10 1.9K
09:18 74.94 74.94 74.80 74.81 3.1K
09:19 74.63 74.76 74.63 74.76 1.5K
09:20 74.80 75.04 74.68 75.04 0.8K
09:21 74.86 74.99 74.86 74.95 0.0K
09:22 74.76 74.85 74.71 74.85 0.3K
09:23 74.76 74.76 74.67 74.69 1.3K
09:24 74.67 74.67 74.60 74.60 1.3K
09:25 74.68 74.68 74.45 74.45 0.8K
09:26 74.47 74.71 74.47 74.71 3.3K
09:27 74.60 74.65 74.60 74.65 0.5K
09:28 74.51 74.51 74.41 74.41 10.0K
09:29 74.31 74.33 74.26 74.33 1.6K
09:30 74.26 74.36 74.26 74.36 0.3K
09:31 74.44 74.55 74.44 74.55 11.0K
09:32 74.78 74.78 74.60 74.67 11.6K
09:33 74.54 74.54 74.53 74.53 1.8K
09:34 74.54 74.60 74.54 74.60 0.2K
09:35 74.65 74.77 74.65 74.77 0.1K
09:36 74.78 74.98 74.78 74.81 0.8K
09:37 74.83 74.86 74.74 74.74 0.3K
09:38 74.72 74.81 74.68 74.68 0.4K
09:39 74.67 74.67 74.27 74.46 11.5K
09:40 74.44 74.49 74.44 74.49 0.1K
09:41 74.45 74.60 74.44 74.60 5.1K
09:42 74.60 74.60 74.42 74.53 1.7K
09:43 74.59 74.60 74.59 74.60 0.2K
09:44 74.60 74.60 74.52 74.52 0.9K
09:45 74.55 74.65 74.55 74.65 0.6K
09:46 74.64 74.64 74.64 74.64 0.2K
09:47 74.64 74.64 74.25 74.25 4.9K
09:48 74.26 75.01 74.26 74.84 7.1K
09:49 74.97 75.23 74.97 75.23 2.7K
09:50 75.23 75.24 75.15 75.15 1.8K
09:51 75.25 75.49 75.25 75.49 3.7K
09:52 75.56 75.56 75.37 75.37 2.8K
09:53 75.16 75.16 75.01 75.03 2.7K
09:54 75.14 75.45 75.14 75.44 3.2K
09:55 75.48 75.80 75.48 75.80 4.9K
09:56 75.90 75.94 75.75 75.86 3.7K
09:57 75.88 76.50 75.88 76.43 15.7K
09:58 76.49 76.49 76.46 76.46 3.2K
09:59 76.34 76.67 76.34 76.60 7.7K
10:00 76.61 76.80 76.53 76.53 3.2K
10:01 76.54 77.78 76.54 77.78 79.4K
10:02 77.83 78.23 76.78 76.78 82.1K
10:03 76.81 77.14 76.81 77.14 5.6K
10:04 77.24 77.60 77.22 77.25 62.0K
10:05 77.51 78.34 77.40 78.34 47.2K
10:06 78.35 78.40 77.93 77.93 20.7K
10:07 77.95 77.95 77.20 77.20 58.3K
10:08 77.20 77.66 77.20 77.66 4.2K
10:09 77.71 77.81 77.51 77.65 69.4K
10:10 77.40 77.45 76.98 77.45 80.1K
10:11 77.39 77.39 77.23 77.32 0.9K
10:12 77.21 77.65 77.21 77.65 8.1K
10:13 77.70 77.75 77.59 77.59 2.4K
10:14 77.69 77.80 77.57 77.80 2.2K
10:15 77.86 77.88 77.50 77.58 11.6K
10:16 77.57 77.60 77.40 77.46 4.9K
10:17 77.48 77.54 77.28 77.54 1.1K
10:18 77.69 77.69 77.53 77.60 0.5K
10:19 77.60 77.63 77.41 77.59 0.5K
10:20 77.60 77.68 77.54 77.68 2.6K
10:21 77.69 77.69 77.49 77.49 4.8K
10:22 77.65 77.65 77.56 77.59 1.2K
10:23 77.43 77.61 77.43 77.61 3.0K
10:24 77.65 77.65 77.24 77.43 8.6K
10:25 77.41 77.57 77.41 77.57 0.7K
10:26 77.63 77.63 77.35 77.39 7.7K
10:27 77.39 77.40 77.08 77.12 7.6K
10:28 77.12 77.55 77.12 77.34 8.8K
10:29 77.50 77.51 77.50 77.50 0.4K
10:30 77.51 77.53 77.40 77.50 0.7K
10:31 77.50 77.52 77.31 77.49 2.4K
10:32 77.49 77.63 77.41 77.63 1.8K
10:33 77.63 77.63 77.55 77.59 0.5K
10:34 77.60 77.63 77.51 77.61 1.0K
10:35 77.61 77.62 77.52 77.62 0.3K
10:36 77.62 77.62 77.51 77.51 3.5K
10:37 77.51 77.56 77.41 77.56 0.4K
10:38 77.58 77.62 77.53 77.62 1.1K
10:39 77.62 77.62 77.56 77.62 1.8K
10:40 77.62 77.62 77.55 77.62 0.4K
10:41 77.63 77.90 77.62 77.84 6.5K
10:42 77.73 77.96 77.73 77.85 6.6K
10:43 77.94 77.96 77.79 77.81 9.2K
10:44 77.81 77.82 77.62 77.70 1.2K
10:45 77.66 77.73 77.62 77.73 1.3K
10:46 77.72 77.74 77.62 77.62 3.5K
10:47 77.62 77.62 77.53 77.58 0.4K
10:48 77.66 77.69 77.65 77.65 2.2K
10:49 77.68 77.77 77.68 77.77 3.0K
10:50 77.78 77.84 77.70 77.84 2.0K
10:51 77.82 77.83 77.72 77.83 4.2K
10:52 77.85 77.85 77.74 77.75 2.3K
10:53 77.83 77.88 77.80 77.87 0.9K
10:54 77.87 77.87 77.85 77.85 2.7K
10:55 77.85 77.85 77.85 77.85 0.4K
10:56 77.85 77.85 77.75 77.85 0.3K
10:57 77.76 77.80 77.63 77.63 3.3K
10:58 77.73 77.73 77.50 77.50 1.4K
10:59 77.55 77.67 77.52 77.62 1.4K
11:00 77.67 77.68 77.64 77.66 0.6K
11:01 77.68 77.87 77.68 77.76 5.2K
11:02 77.75 78.00 77.75 78.00 3.5K
11:03 78.00 78.00 77.84 77.84 1.2K
11:04 77.84 78.00 77.77 77.99 22.6K
11:05 77.88 77.92 77.73 77.92 2.8K
11:06 77.84 77.99 77.72 77.72 0.6K
11:07 77.75 77.94 77.60 77.68 4.7K
11:08 77.85 77.85 77.72 77.85 3.4K
11:09 77.79 77.95 77.76 77.95 1.9K
11:10 77.95 77.95 77.83 77.83 3.6K
11:11 77.90 77.90 77.85 77.90 0.3K
11:12 77.90 78.10 77.90 78.10 8.8K
11:13 78.10 78.20 78.10 78.20 0.5K
11:14 78.19 78.30 78.19 78.21 6.2K
11:15 78.21 78.21 78.03 78.19 3.4K
11:16 78.21 78.21 78.15 78.20 0.6K
11:17 78.15 78.20 78.06 78.15 2.2K
11:18 78.21 78.21 78.06 78.12 3.4K
11:19 78.11 78.30 78.08 78.30 4.6K
11:20 78.20 78.65 78.20 78.58 25.4K
11:21 78.50 78.96 78.50 78.96 9.7K
11:22 78.73 78.75 78.37 78.37 15.1K
11:23 78.41 78.45 78.27 78.27 0.2K
11:24 78.34 78.34 78.05 78.05 1.7K
11:25 78.05 78.05 77.68 77.73 7.3K
11:26 77.73 77.81 77.15 77.23 18.6K
11:27 77.30 77.51 77.27 77.51 17.4K
11:28 77.49 77.72 77.29 77.72 22.7K
11:29 77.66 77.90 77.65 77.83 3.0K
11:30 77.95 77.95 77.72 77.79 5.7K
11:31 77.84 78.15 77.84 78.15 6.8K
11:32 78.18 78.18 78.05 78.15 3.1K
11:33 78.14 78.14 77.88 78.14 6.4K
11:34 78.08 78.23 78.08 78.17 3.7K
11:35 78.11 78.14 77.86 77.86 1.3K
11:36 77.98 77.99 77.85 77.86 2.1K
11:37 77.86 77.88 77.36 77.56 27.5K
11:38 77.55 77.71 77.45 77.45 6.8K
11:39 77.62 77.73 77.58 77.73 1.0K
11:40 77.72 77.73 77.62 77.62 0.4K
11:41 77.58 77.71 77.58 77.60 0.4K
11:42 77.68 77.75 77.59 77.75 1.4K
11:43 77.75 77.77 77.74 77.77 0.4K
11:44 77.77 77.83 77.50 77.68 4.7K
11:45 77.67 77.98 77.67 77.87 1.9K
11:46 77.78 77.93 77.78 77.87 0.8K
11:47 77.85 77.97 77.85 77.93 8.1K
11:48 77.94 77.95 77.85 77.95 0.5K
11:49 77.95 78.00 77.91 77.94 1.7K
11:50 77.94 77.94 77.85 77.86 5.7K
11:51 77.93 78.09 77.91 78.09 11.2K
11:52 78.06 78.06 77.96 77.96 2.1K
11:53 77.98 78.08 77.90 77.96 3.5K
11:54 77.98 78.05 77.92 77.92 4.5K
11:55 77.93 77.93 77.92 77.93 0.8K
11:56 77.92 78.00 77.92 78.00 1.3K
11:57 78.00 78.10 78.00 78.09 1.6K
11:58 78.10 78.40 78.10 78.35 20.6K
11:59 78.26 78.35 78.08 78.09 0.8K
12:00 78.12 78.12 77.90 77.90 4.3K
12:01 77.85 77.95 77.85 77.95 24.1K
12:02 77.85 77.92 77.85 77.92 0.5K
12:03 77.78 77.78 77.59 77.71 19.5K
12:04 77.52 77.52 77.30 77.46 5.4K
12:05 77.46 77.69 77.40 77.68 44.8K
12:06 77.64 77.64 77.49 77.50 6.2K
12:07 77.69 77.76 77.69 77.71 0.6K
12:08 77.74 77.75 77.68 77.68 0.3K
12:09 77.73 77.87 77.73 77.73 2.3K
12:10 77.78 77.83 77.78 77.82 0.2K
12:11 77.73 77.74 77.66 77.71 0.6K
12:12 77.78 77.78 77.68 77.69 0.3K
12:13 77.61 77.62 77.50 77.50 1.3K
12:14 77.64 77.66 77.50 77.57 1.9K
12:15 77.67 77.70 77.47 77.48 3.1K
12:16 77.47 77.66 77.47 77.49 1.2K
12:17 77.52 77.60 77.48 77.60 2.1K
12:18 77.60 77.60 77.45 77.50 0.6K
12:19 77.56 77.76 77.50 77.76 2.7K
12:20 77.72 77.72 77.66 77.67 0.3K
12:21 77.71 77.71 77.63 77.63 0.9K
12:22 77.63 77.68 77.63 77.67 0.3K
12:23 77.65 77.72 77.65 77.72 0.2K
12:24 77.62 77.69 77.62 77.69 0.5K
12:25 77.69 77.72 77.59 77.66 0.5K
12:26 77.70 77.70 77.56 77.63 0.9K
12:27 77.55 77.69 77.55 77.68 0.9K
12:28 77.68 77.75 77.63 77.75 0.3K
12:29 77.75 77.75 77.60 77.65 0.8K
12:30 77.72 77.74 77.66 77.66 1.2K
12:31 77.78 77.78 77.64 77.72 0.4K
12:32 77.77 77.77 77.72 77.72 0.3K
12:33 77.72 77.72 77.66 77.66 0.2K
12:34 77.72 77.72 77.72 77.72 0.3K
12:35 77.72 77.72 77.71 77.71 0.2K
12:36 77.71 77.72 77.71 77.72 0.1K
12:37 77.72 77.72 77.72 77.72 0.3K
12:38 77.72 77.72 77.56 77.56 1.5K
12:39 77.68 77.76 77.61 77.61 0.3K
12:40 77.52 77.66 77.52 77.56 1.7K
12:41 77.69 77.69 77.59 77.64 0.2K
12:42 77.60 77.62 77.51 77.51 1.2K
12:43 77.57 77.59 77.44 77.59 0.6K
12:44 77.52 77.64 77.52 77.61 0.2K
12:45 77.61 77.61 77.52 77.52 5.2K
12:46 77.52 77.58 77.52 77.58 0.6K
12:47 77.48 77.56 77.45 77.45 1.2K
12:48 77.50 77.50 77.40 77.45 0.2K
12:49 77.45 77.45 77.45 77.45 0.6K
12:50 77.45 77.50 77.45 77.50 1.0K
12:51 77.64 77.69 77.55 77.69 0.5K
12:52 77.58 77.69 77.58 77.60 0.1K
12:53 77.55 77.64 77.52 77.64 0.3K
12:54 77.64 77.68 77.64 77.68 0.2K
12:55 77.68 77.68 77.60 77.68 0.3K
12:56 77.70 77.82 77.70 77.82 0.2K
12:57 77.81 77.81 77.58 77.64 17.5K
12:58 77.71 77.80 77.66 77.72 0.5K
12:59 77.79 77.83 77.72 77.72 2.3K
13:00 77.77 77.78 77.70 77.75 0.2K
13:01 77.70 77.78 77.70 77.78 0.3K
13:02 77.78 77.91 77.78 77.91 3.7K
13:03 77.83 77.88 77.76 77.81 3.1K
13:04 77.83 77.86 77.83 77.86 0.2K
13:05 77.75 77.81 77.59 77.59 1.7K
13:06 77.80 77.80 77.76 77.80 0.8K
13:07 77.62 77.74 77.59 77.59 0.5K
13:08 77.59 77.72 77.50 77.70 4.9K
13:09 77.71 77.71 77.58 77.71 0.8K
13:10 77.71 77.71 77.71 77.71 0.2K
13:11 77.76 77.78 77.76 77.78 0.4K
13:12 77.80 77.83 77.80 77.83 1.2K
13:13 77.85 77.87 77.80 77.80 0.2K
13:14 77.85 77.85 77.67 77.67 7.0K
13:15 77.69 77.70 77.69 77.70 0.3K
13:16 77.69 77.70 77.43 77.43 1.1K
13:17 77.48 77.51 77.37 77.51 0.6K
13:18 77.38 77.45 77.37 77.45 0.8K
13:19 77.46 77.46 77.30 77.30 1.7K
13:20 77.41 77.41 77.39 77.39 0.5K
13:21 77.39 77.39 77.39 77.39 0.2K
13:22 77.39 77.42 77.14 77.14 22.7K
13:23 77.23 77.32 77.23 77.32 1.0K
13:24 77.31 77.31 77.10 77.10 5.0K
13:25 76.95 77.15 76.95 77.15 0.6K
13:26 77.17 77.27 77.17 77.27 0.7K
13:27 77.33 77.39 77.12 77.19 3.0K
13:28 77.22 77.29 77.22 77.29 0.7K
13:29 77.29 77.31 77.12 77.31 1.5K
13:30 77.36 77.45 77.32 77.45 0.4K
13:31 77.40 77.43 77.40 77.43 0.3K
13:32 77.44 77.50 77.38 77.50 1.4K
13:33 77.49 77.49 77.35 77.40 2.1K
13:34 77.44 77.44 77.27 77.41 0.3K
13:35 77.40 77.40 77.39 77.39 0.2K
13:36 77.39 77.41 77.39 77.41 0.2K
13:37 77.42 77.42 77.42 77.42 0.2K
13:38 77.42 77.42 77.41 77.41 0.2K
13:39 77.16 77.38 77.16 77.38 0.7K
13:40 77.40 77.40 77.38 77.38 0.2K
13:41 77.36 77.36 77.16 77.30 2.6K
13:42 77.28 77.28 77.16 77.26 0.4K
13:43 77.30 77.33 77.18 77.20 0.3K
13:44 77.36 77.40 77.36 77.40 2.9K
13:45 77.40 77.40 77.27 77.37 0.3K
13:46 77.35 77.35 77.20 77.20 0.8K
13:47 77.30 77.30 77.30 77.30 0.2K
13:48 77.30 77.30 77.30 77.30 0.2K
13:49 77.30 77.30 77.30 77.30 0.2K
13:50 77.27 77.41 77.27 77.41 0.5K
13:51 77.43 77.48 77.30 77.35 14.4K
13:52 77.32 77.32 77.10 77.10 2.5K
13:53 77.30 77.35 77.30 77.35 0.5K
13:54 77.35 77.35 77.34 77.34 0.3K
13:55 77.35 77.55 77.35 77.54 18.3K
13:56 77.59 77.59 77.33 77.54 11.8K
13:57 77.60 77.71 77.60 77.71 1.8K
13:58 77.71 78.00 77.71 78.00 3.9K
13:59 77.80 78.70 77.80 78.69 16.6K
14:00 78.78 78.78 78.59 78.60 4.2K
14:01 78.50 78.50 78.32 78.32 36.3K
14:02 78.37 78.40 77.88 77.88 42.9K
14:03 78.17 78.24 78.16 78.24 2.8K
14:04 78.10 78.10 77.91 77.91 2.1K
14:05 78.09 78.09 78.01 78.08 0.0K
14:06 78.00 78.20 78.00 78.20 0.5K
14:07 78.08 78.08 78.08 78.08 0.0K
14:08 78.08 78.08 78.06 78.06 0.2K
14:09 78.12 78.12 78.12 78.12 0.2K
14:10 78.15 78.15 78.01 78.09 2.0K
14:12 78.26 78.26 78.24 78.24 7.4K
14:13 78.24 78.30 78.24 78.30 0.2K
14:14 78.29 78.40 78.29 78.37 2.9K
14:15 78.34 78.34 78.21 78.21 2.6K
14:16 78.30 78.30 78.30 78.30 0.3K
14:17 78.19 78.19 78.04 78.04 9.3K
14:18 78.13 78.13 78.13 78.13 0.3K
14:19 78.02 78.02 78.02 78.02 0.2K
14:20 78.05 78.12 78.05 78.12 0.4K
14:21 78.15 78.25 78.12 78.12 0.7K
14:22 78.12 78.24 78.12 78.24 5.1K
14:23 78.24 78.24 78.14 78.14 2.6K
14:24 78.14 78.25 78.14 78.25 0.6K
14:25 78.25 78.34 78.25 78.34 5.9K
14:26 78.30 78.30 78.30 78.30 0.0K
14:27 78.48 78.48 78.44 78.45 2.8K
14:28 78.53 78.53 78.40 78.40 2.0K
14:29 78.43 78.53 78.42 78.53 2.9K
14:30 78.52 78.52 78.50 78.50 0.9K
14:31 78.52 78.60 78.50 78.58 9.8K
14:32 78.65 78.79 78.65 78.79 2.5K
14:33 78.74 78.79 78.66 78.66 1.0K
14:34 78.80 78.80 78.67 78.67 3.2K
14:35 78.67 78.74 78.66 78.74 1.1K
14:36 78.74 78.74 78.66 78.70 2.6K
14:37 78.66 78.66 78.50 78.60 6.2K
14:38 78.65 78.68 78.54 78.64 1.9K
14:39 78.69 78.69 78.65 78.65 1.1K
14:40 78.70 78.70 78.70 78.70 1.3K
14:41 78.70 78.74 78.69 78.70 1.3K
14:42 78.70 78.89 78.70 78.89 1.1K
14:43 78.88 78.99 78.88 78.99 4.4K
14:44 79.08 79.60 79.08 79.42 38.7K
14:45 79.38 79.38 79.15 79.19 1.2K
14:46 79.10 79.10 78.82 78.82 2.1K
14:47 78.86 79.05 78.86 78.90 24.8K
14:48 78.90 79.06 78.90 79.05 6.8K
14:49 79.01 79.01 78.82 78.85 10.4K
14:50 79.00 79.00 79.00 79.00 3.6K
14:51 79.03 79.03 79.00 79.00 1.1K
14:52 79.00 79.00 78.90 78.90 1.1K
14:53 79.00 79.00 79.00 79.00 5.0K
14:54 79.01 79.10 79.01 79.10 2.6K
14:55 79.05 79.05 79.00 79.00 2.2K
14:56 78.89 79.00 78.89 79.00 2.6K
14:57 78.85 78.86 78.85 78.85 8.8K
14:58 78.85 78.86 78.60 78.60 5.2K
14:59 78.81 78.81 78.67 78.75 5.4K
15:00 78.75 78.83 78.71 78.71 0.9K
15:01 78.85 78.85 78.73 78.80 0.3K
15:02 78.81 78.81 78.64 78.69 2.8K
15:03 78.70 78.78 78.70 78.78 1.4K
15:04 78.69 78.80 78.69 78.80 1.4K
15:05 78.69 78.78 78.69 78.78 0.2K
15:06 78.77 78.77 78.66 78.66 0.4K
15:07 78.60 78.60 78.51 78.55 2.9K
15:08 78.66 78.66 78.61 78.61 1.9K
15:09 78.61 78.72 78.61 78.72 3.3K
15:10 78.63 78.80 78.63 78.65 4.2K
15:11 78.58 78.74 78.58 78.58 5.7K
15:12 78.59 78.68 78.58 78.68 0.5K
15:13 78.68 78.68 78.60 78.61 0.6K
15:14 78.66 78.73 78.63 78.73 0.7K
15:15 78.73 78.74 78.73 78.74 1.2K
15:16 78.74 78.74 78.65 78.65 1.7K
15:17 78.65 78.74 78.65 78.67 2.5K
15:18 78.73 78.73 78.69 78.69 4.9K
15:19 78.75 78.81 78.69 78.70 10.2K
15:20 78.70 78.76 78.70 78.76 1.3K
15:21 78.84 78.85 78.83 78.85 3.1K
15:22 78.90 78.94 78.90 78.94 0.2K
15:23 78.91 78.96 78.66 78.66 7.6K
15:24 78.75 78.93 78.74 78.91 7.7K
15:25 78.91 78.95 78.91 78.95 1.7K
15:26 79.00 79.00 78.72 78.72 1.8K
15:27 78.96 78.96 78.85 78.85 1.0K
15:28 78.90 78.90 78.85 78.86 2.4K
15:29 78.86 78.90 78.77 78.77 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available