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 78.60 78.60 78.60 78.60 1.8K
09:15 79.33 79.33 78.76 78.76 7.2K
09:16 78.55 78.85 78.55 78.70 7.9K
09:17 78.85 78.95 78.70 78.70 5.6K
09:18 78.51 78.51 78.20 78.20 1.6K
09:19 78.10 78.10 77.69 77.84 5.8K
09:20 77.81 77.92 77.70 77.71 2.7K
09:21 77.61 77.89 77.61 77.89 3.0K
09:22 77.96 77.97 77.85 77.85 2.3K
09:23 77.80 77.90 77.80 77.80 0.1K
09:24 77.62 77.76 77.61 77.64 3.9K
09:25 77.64 77.64 77.59 77.59 2.1K
09:26 77.58 77.58 77.45 77.51 2.9K
09:27 77.51 77.98 77.51 77.98 3.3K
09:28 77.95 78.10 77.83 77.83 3.7K
09:29 77.85 77.85 77.85 77.85 0.1K
09:30 77.78 77.78 77.71 77.71 0.8K
09:31 77.88 77.88 77.88 77.88 0.0K
09:32 78.02 78.14 78.02 78.09 0.5K
09:33 78.13 78.27 78.11 78.11 4.9K
09:34 78.28 78.28 78.28 78.28 0.0K
09:35 78.26 78.26 78.11 78.11 1.8K
09:36 78.12 78.12 78.05 78.05 0.2K
09:37 78.00 78.11 78.00 78.08 1.6K
09:38 78.05 78.15 78.00 78.15 1.0K
09:39 78.15 78.20 78.15 78.20 0.5K
09:40 78.15 78.15 78.05 78.12 1.0K
09:41 78.10 78.10 77.76 77.88 8.0K
09:42 77.88 77.88 77.87 77.87 0.4K
09:43 77.86 78.05 77.86 78.05 6.6K
09:44 78.07 78.07 77.90 77.90 0.2K
09:45 77.90 78.10 77.88 77.88 2.2K
09:46 78.04 78.12 77.87 78.06 10.7K
09:47 78.06 78.06 78.06 78.06 1.1K
09:48 77.91 77.91 77.91 77.91 0.2K
09:50 77.98 77.98 77.51 77.51 9.3K
09:51 77.54 77.54 77.54 77.54 2.6K
09:52 77.40 77.40 77.30 77.35 2.9K
09:53 77.40 77.56 77.25 77.44 2.8K
09:54 77.44 77.44 77.44 77.44 7.5K
09:55 77.44 77.45 77.30 77.30 27.6K
09:56 77.25 77.37 77.18 77.37 3.0K
09:57 77.45 77.45 77.25 77.37 0.8K
09:58 77.24 77.35 77.24 77.35 0.0K
09:59 77.38 77.38 77.38 77.38 2.1K
10:00 77.38 77.45 77.38 77.45 0.2K
10:01 77.38 77.38 77.34 77.34 0.2K
10:02 77.40 77.47 77.36 77.45 0.7K
10:03 77.49 77.58 77.49 77.58 0.1K
10:04 77.58 77.71 77.58 77.71 2.3K
10:05 77.84 77.96 77.84 77.89 3.3K
10:06 77.85 77.85 77.85 77.85 0.0K
10:07 77.71 77.71 77.60 77.60 0.4K
10:08 77.73 77.73 77.37 77.37 3.2K
10:09 77.49 77.49 77.35 77.35 0.1K
10:10 77.27 77.33 77.21 77.21 1.8K
10:11 77.27 77.27 77.16 77.25 2.7K
10:12 77.25 77.27 77.25 77.27 0.2K
10:13 77.32 77.40 77.32 77.40 0.0K
10:14 77.31 77.31 77.25 77.26 0.3K
10:15 77.15 77.25 77.15 77.25 1.0K
10:16 77.28 77.28 77.25 77.25 10.3K
10:18 77.38 77.38 77.26 77.34 2.1K
10:19 77.25 77.25 77.10 77.13 1.4K
10:20 77.15 77.21 77.07 77.07 8.8K
10:21 77.06 77.06 77.05 77.05 0.2K
10:22 77.05 77.05 77.01 77.01 0.8K
10:23 77.13 77.16 77.06 77.16 0.1K
10:24 77.07 77.07 77.06 77.06 0.6K
10:25 77.16 77.20 77.01 77.01 5.6K
10:28 77.16 77.34 77.16 77.28 7.5K
10:29 77.24 77.44 77.24 77.44 1.1K
10:30 77.55 77.55 77.37 77.37 2.5K
10:31 77.32 77.32 77.31 77.31 0.5K
10:33 77.25 77.30 77.19 77.28 1.6K
10:34 77.30 77.31 77.30 77.31 0.3K
10:35 77.25 77.25 77.25 77.25 0.5K
10:36 77.40 77.40 77.40 77.40 2.5K
10:37 77.28 77.37 77.28 77.37 0.3K
10:39 77.31 77.45 77.31 77.45 0.7K
10:40 77.36 77.36 77.36 77.36 0.2K
10:42 77.44 77.44 77.42 77.42 0.0K
10:43 77.42 77.42 77.42 77.42 0.1K
10:44 77.49 77.55 77.49 77.55 2.5K
10:45 77.69 77.69 77.69 77.69 0.0K
10:46 77.64 77.64 77.29 77.29 8.5K
10:47 77.37 77.37 77.37 77.37 0.0K
10:48 77.47 77.60 77.47 77.54 2.2K
10:49 77.57 77.57 77.51 77.51 0.0K
10:50 77.50 77.50 77.39 77.39 0.7K
10:51 77.33 77.44 77.28 77.44 1.1K
10:53 77.39 77.39 77.39 77.39 0.0K
10:54 77.39 77.39 77.39 77.39 0.0K
10:55 77.30 77.30 77.30 77.30 0.2K
10:56 77.23 77.30 77.23 77.30 0.1K
10:57 77.38 77.38 77.38 77.38 0.0K
10:58 77.38 77.38 77.38 77.38 0.0K
11:00 77.38 77.38 77.37 77.37 0.1K
11:01 77.27 77.27 77.27 77.27 0.1K
11:02 77.27 77.27 77.18 77.18 2.8K
11:03 77.10 77.10 77.02 77.02 0.4K
11:04 77.02 77.11 77.02 77.11 0.6K
11:05 77.24 77.24 77.22 77.22 0.0K
11:06 77.22 77.22 77.22 77.22 0.0K
11:07 77.22 77.22 77.14 77.14 0.6K
11:08 77.12 77.14 77.12 77.14 0.1K
11:09 77.13 77.13 77.13 77.13 0.6K
11:10 77.17 77.17 77.17 77.17 0.1K
11:12 77.22 77.27 77.22 77.27 0.0K
11:13 77.19 77.19 77.12 77.12 0.1K
11:14 77.08 77.18 77.08 77.18 0.7K
11:15 77.09 77.09 77.05 77.09 0.1K
11:16 76.95 76.95 76.72 76.81 18.9K
11:17 76.79 76.79 76.78 76.78 1.5K
11:18 76.78 76.88 76.50 76.79 5.3K
11:19 76.79 76.81 76.79 76.80 0.6K
11:20 76.79 76.79 76.67 76.67 5.3K
11:21 76.50 76.50 76.50 76.50 2.4K
11:22 76.50 76.61 76.50 76.61 1.0K
11:23 76.57 76.57 76.50 76.50 7.0K
11:24 76.55 76.55 76.40 76.40 0.3K
11:25 76.39 76.39 76.22 76.33 1.5K
11:26 76.26 76.32 76.21 76.32 0.8K
11:27 76.23 76.32 76.23 76.32 0.9K
11:28 76.24 76.35 76.21 76.21 2.5K
11:29 76.20 76.24 76.20 76.24 0.5K
11:30 76.25 76.35 76.25 76.35 0.6K
11:31 76.35 76.44 76.35 76.44 1.0K
11:32 76.34 76.34 76.34 76.34 0.6K
11:33 76.41 76.42 76.36 76.36 0.8K
11:34 76.36 76.36 76.36 76.36 0.6K
11:35 76.35 76.35 76.35 76.35 1.0K
11:36 76.38 76.40 76.38 76.40 0.0K
11:37 76.43 76.44 76.43 76.44 2.7K
11:38 76.40 76.40 76.30 76.30 8.1K
11:39 76.21 76.32 76.21 76.32 0.1K
11:40 76.26 76.39 76.25 76.39 0.9K
11:42 76.39 76.41 76.31 76.33 0.7K
11:43 76.25 76.29 76.25 76.25 0.4K
11:44 76.26 76.26 76.20 76.20 1.4K
11:45 76.20 76.20 76.20 76.20 0.1K
11:46 76.20 76.26 76.20 76.26 0.5K
11:47 76.36 76.36 76.30 76.30 0.6K
11:48 76.33 76.33 76.18 76.18 10.6K
11:49 76.01 76.10 76.01 76.10 0.7K
11:50 76.10 76.10 76.07 76.07 0.1K
11:51 76.07 76.07 76.02 76.03 0.6K
11:52 76.02 76.05 76.02 76.05 0.3K
11:54 76.06 76.20 76.06 76.20 0.3K
11:55 76.23 76.24 76.23 76.24 0.0K
11:56 76.20 76.28 76.20 76.28 0.1K
11:57 76.21 76.21 76.21 76.21 0.6K
11:58 76.32 76.32 76.32 76.32 0.0K
11:59 76.32 76.34 76.25 76.32 0.8K
12:00 76.29 76.29 76.15 76.17 0.6K
12:01 76.17 76.17 76.10 76.11 0.1K
12:03 76.11 76.22 76.11 76.22 0.6K
12:04 76.22 76.22 76.22 76.22 0.0K
12:05 76.13 76.18 76.10 76.18 1.0K
12:06 76.18 76.18 76.08 76.10 2.1K
12:09 76.25 76.25 76.25 76.25 0.0K
12:13 76.25 76.25 76.15 76.15 0.2K
12:14 76.15 76.19 76.15 76.19 0.1K
12:15 76.22 76.23 76.22 76.23 0.1K
12:17 76.21 76.21 76.11 76.11 0.6K
12:18 76.13 76.13 76.06 76.10 0.5K
12:19 76.06 76.06 76.02 76.02 1.4K
12:20 76.09 76.17 76.09 76.17 0.8K
12:21 76.23 76.34 76.23 76.34 0.8K
12:22 76.34 76.34 76.34 76.34 4.7K
12:23 76.34 76.34 76.34 76.34 0.0K
12:24 76.39 76.43 76.39 76.39 0.6K
12:25 76.38 76.40 76.38 76.40 0.0K
12:26 76.34 76.34 76.29 76.29 0.3K
12:27 76.15 76.34 76.15 76.32 0.8K
12:28 76.32 76.32 76.32 76.32 0.0K
12:29 76.28 76.28 76.28 76.28 0.1K
12:30 76.27 76.29 76.27 76.29 0.6K
12:31 76.34 76.34 76.34 76.34 0.2K
12:32 76.41 76.41 76.41 76.41 0.5K
12:33 76.32 76.32 76.27 76.27 1.0K
12:34 76.27 76.33 76.27 76.33 0.6K
12:36 76.33 76.40 76.33 76.40 9.5K
12:37 76.46 76.46 76.46 76.46 0.5K
12:38 76.50 76.53 76.50 76.53 0.3K
12:39 76.61 76.61 76.61 76.61 0.0K
12:40 76.61 76.61 76.45 76.59 0.6K
12:41 76.48 76.48 76.48 76.48 0.0K
12:43 76.50 76.50 76.50 76.50 0.6K
12:44 76.52 76.52 76.52 76.52 0.0K
12:45 76.52 76.52 76.50 76.50 2.6K
12:46 76.50 76.50 76.50 76.50 0.4K
12:47 76.43 76.43 76.43 76.43 1.3K
12:48 76.28 76.28 76.28 76.28 1.5K
12:51 76.23 76.23 76.23 76.23 0.5K
12:52 76.36 76.36 76.36 76.36 0.3K
12:54 76.42 76.42 76.30 76.30 1.1K
12:55 76.38 76.38 76.38 76.38 0.0K
12:57 76.37 76.37 76.37 76.37 0.0K
12:58 76.37 76.43 76.37 76.43 0.1K
12:59 76.42 76.42 76.37 76.37 0.1K
13:00 76.30 76.30 76.30 76.30 0.0K
13:01 76.29 76.29 76.29 76.29 0.0K
13:02 76.29 76.29 76.20 76.20 0.3K
13:03 76.28 76.28 76.20 76.20 2.6K
13:04 76.10 76.16 76.05 76.16 0.9K
13:06 76.15 76.15 75.80 75.90 7.6K
13:07 75.90 76.00 75.90 76.00 10.3K
13:08 75.98 76.08 75.98 76.07 0.3K
13:09 76.00 76.00 75.95 75.95 0.1K
13:10 75.90 75.90 75.90 75.90 1.1K
13:11 75.75 75.84 75.65 75.84 5.1K
13:12 75.73 75.83 75.73 75.83 0.1K
13:13 75.84 75.84 75.84 75.84 0.0K
13:14 75.92 75.92 75.92 75.92 0.3K
13:15 76.00 76.19 76.00 76.19 2.5K
13:17 76.04 76.04 75.95 75.95 0.1K
13:20 75.99 76.03 75.99 76.03 0.1K
13:21 75.94 75.95 75.94 75.95 6.1K
13:22 76.05 76.05 76.05 76.05 0.0K
13:23 75.87 75.87 75.86 75.86 5.4K
13:24 75.84 75.84 75.84 75.84 0.0K
13:25 75.81 75.81 75.71 75.71 0.1K
13:26 75.79 75.79 75.65 75.65 2.7K
13:27 75.65 75.65 75.65 75.65 0.0K
13:28 75.75 75.85 75.75 75.85 0.6K
13:29 75.99 76.21 75.99 76.21 10.0K
13:30 76.07 76.07 76.07 76.07 0.1K
13:31 76.09 76.09 76.09 76.09 0.0K
13:32 76.03 76.03 76.03 76.03 0.4K
13:33 76.04 76.04 75.87 75.87 0.4K
13:34 76.01 76.01 76.01 76.01 0.1K
13:35 76.00 76.00 75.93 76.00 3.1K
13:36 76.04 76.04 76.04 76.04 0.6K
13:37 76.09 76.09 76.09 76.09 0.3K
13:39 76.08 76.08 76.08 76.08 0.0K
13:40 76.03 76.13 76.03 76.13 0.1K
13:42 76.00 76.01 75.97 75.97 0.2K
13:44 76.03 76.03 75.93 76.00 1.0K
13:45 76.00 76.00 76.00 76.00 0.0K
13:46 76.00 76.00 76.00 76.00 0.2K
13:48 76.00 76.00 76.00 76.00 0.5K
13:51 76.00 76.10 76.00 76.10 0.0K
13:53 75.95 75.95 75.95 75.95 0.2K
13:54 75.97 76.10 75.97 76.10 1.1K
13:55 76.15 76.15 76.15 76.15 0.4K
13:57 76.14 76.14 76.14 76.14 0.1K
13:58 76.10 76.19 76.10 76.19 0.7K
13:59 76.09 76.09 76.09 76.09 0.0K
14:00 76.15 76.15 76.11 76.11 0.1K
14:01 76.00 76.09 76.00 76.00 0.8K
14:02 76.00 76.00 76.00 76.00 0.0K
14:03 76.12 76.12 76.12 76.12 2.0K
14:04 75.90 75.90 75.90 75.90 0.1K
14:05 75.85 75.85 75.85 75.85 0.0K
14:06 75.85 75.85 75.85 75.85 0.6K
14:07 75.89 75.89 75.83 75.83 0.3K
14:08 75.87 75.87 75.87 75.87 0.4K
14:09 75.81 75.81 75.67 75.67 2.0K
14:10 75.67 75.70 75.67 75.70 1.0K
14:11 75.82 75.82 75.74 75.74 0.1K
14:12 75.70 75.81 75.70 75.75 2.1K
14:13 75.75 75.75 75.75 75.75 0.7K
14:14 75.77 75.78 75.77 75.78 0.7K
14:15 75.87 75.87 75.81 75.86 1.4K
14:16 75.92 75.92 75.78 75.79 0.8K
14:17 75.79 75.79 75.79 75.79 0.0K
14:18 75.79 75.79 75.79 75.79 0.0K
14:19 75.70 75.70 75.70 75.70 0.1K
14:20 75.73 75.73 75.73 75.73 0.0K
14:21 75.70 75.71 75.70 75.71 1.7K
14:22 75.71 75.71 75.71 75.71 0.7K
14:23 75.71 75.71 75.71 75.71 0.8K
14:24 75.78 75.78 75.65 75.65 5.1K
14:25 75.71 75.80 75.71 75.73 3.0K
14:27 75.66 75.71 75.66 75.66 0.1K
14:28 75.66 75.83 75.66 75.83 3.4K
14:29 75.73 75.74 75.73 75.73 0.1K
14:30 75.62 75.71 75.62 75.71 0.9K
14:31 75.68 75.69 75.68 75.68 0.8K
14:32 75.69 75.69 75.69 75.69 0.0K
14:33 75.68 75.68 75.56 75.56 0.4K
14:34 75.60 75.60 75.59 75.59 0.6K
14:35 75.59 75.65 75.59 75.65 0.7K
14:36 75.66 75.67 75.66 75.67 0.6K
14:37 75.76 75.76 75.53 75.53 2.0K
14:38 75.52 75.58 75.52 75.52 11.9K
14:39 75.38 75.50 75.38 75.50 0.6K
14:40 75.20 75.57 75.20 75.53 4.7K
14:41 75.68 75.68 75.60 75.60 1.4K
14:42 75.61 75.61 75.61 75.61 0.0K
14:43 75.60 75.60 75.50 75.60 0.6K
14:44 75.58 75.58 75.55 75.57 0.3K
14:45 75.55 75.62 75.55 75.60 0.4K
14:46 75.45 75.58 75.45 75.58 0.7K
14:47 75.59 75.62 75.51 75.55 0.5K
14:48 75.51 75.65 75.51 75.57 0.6K
14:49 75.57 75.57 75.57 75.57 0.0K
14:50 75.65 75.65 75.65 75.65 1.4K
14:51 75.50 75.56 75.50 75.50 2.1K
14:52 75.58 75.58 75.48 75.48 0.5K
14:53 75.50 75.50 75.22 75.35 1.4K
14:54 75.36 75.36 75.12 75.12 1.9K
14:55 75.25 75.25 75.12 75.18 2.6K
14:56 75.19 75.19 75.18 75.18 0.0K
14:57 75.18 75.19 75.13 75.18 0.2K
14:58 75.20 75.21 75.15 75.21 0.5K
14:59 75.18 75.18 75.10 75.15 4.7K
15:00 75.15 75.15 75.10 75.10 0.2K
15:01 75.18 75.20 75.10 75.20 3.0K
15:02 75.13 75.20 75.10 75.10 4.4K
15:03 75.19 75.19 75.10 75.18 0.3K
15:04 75.24 75.24 75.24 75.24 0.8K
15:05 75.14 75.14 75.11 75.11 0.8K
15:06 75.11 75.22 75.10 75.10 0.7K
15:07 75.10 75.10 75.10 75.10 0.2K
15:08 75.19 75.19 75.10 75.10 4.0K
15:09 75.20 75.39 75.19 75.39 8.7K
15:10 75.59 75.59 75.38 75.42 2.6K
15:11 75.44 75.48 75.26 75.26 1.6K
15:12 75.45 75.45 75.44 75.44 0.2K
15:13 75.28 75.28 75.28 75.28 0.1K
15:14 75.40 75.40 75.40 75.40 0.2K
15:15 75.23 75.39 75.23 75.32 1.4K
15:16 75.32 75.32 75.16 75.24 0.2K
15:17 75.20 75.27 75.10 75.10 2.7K
15:18 75.18 75.26 75.11 75.11 1.6K
15:19 75.19 75.19 75.01 75.01 10.9K
15:20 75.01 75.09 75.01 75.06 0.9K
15:21 75.06 75.06 75.00 75.05 4.5K
15:22 75.05 75.05 75.00 75.00 1.3K
15:23 75.05 75.05 75.03 75.05 0.4K
15:24 75.03 75.05 75.03 75.04 1.8K
15:25 75.01 75.14 75.00 75.14 3.3K
15:26 75.31 75.31 75.11 75.11 0.1K
15:27 75.11 75.11 75.01 75.04 3.4K
15:28 75.44 75.44 75.06 75.06 0.6K
15:29 75.05 75.56 75.05 75.15 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available