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 72.50 72.50 72.50 72.50 9.6K
09:15 73.01 74.00 73.01 74.00 27.9K
09:16 73.95 74.11 73.64 74.11 8.2K
09:17 74.11 74.44 74.05 74.15 9.6K
09:18 74.13 74.35 74.12 74.35 4.7K
09:19 74.68 74.79 74.60 74.76 6.9K
09:20 74.78 74.79 74.40 74.40 4.3K
09:21 74.64 74.64 74.32 74.47 1.9K
09:22 74.32 74.32 74.07 74.25 3.6K
09:23 74.30 74.30 74.02 74.06 7.1K
09:24 74.08 74.39 74.08 74.33 3.4K
09:25 74.30 74.35 74.16 74.26 5.9K
09:26 74.35 74.50 74.35 74.35 16.4K
09:27 74.30 74.48 74.30 74.32 2.5K
09:28 74.59 74.59 74.46 74.55 10.7K
09:29 74.43 74.50 74.41 74.50 3.6K
09:30 74.54 74.69 74.54 74.69 11.7K
09:31 74.69 74.69 74.55 74.55 1.7K
09:32 74.36 74.60 74.32 74.60 1.4K
09:33 74.53 74.53 74.45 74.45 0.2K
09:34 74.44 74.78 74.44 74.78 1.6K
09:35 74.82 74.82 74.62 74.64 0.8K
09:36 74.71 74.71 74.52 74.52 0.2K
09:37 74.44 74.52 74.38 74.51 1.3K
09:38 74.39 74.52 74.38 74.40 0.9K
09:39 74.40 74.40 74.00 74.19 1.9K
09:40 74.00 74.60 74.00 74.11 9.3K
09:41 74.00 74.17 73.93 74.07 11.9K
09:42 74.19 74.19 73.95 73.95 9.0K
09:43 73.79 74.03 73.79 73.93 2.6K
09:44 74.25 74.26 74.25 74.26 6.4K
09:45 74.17 74.17 73.86 73.86 5.2K
09:46 73.76 73.76 73.64 73.64 8.4K
09:47 73.65 73.65 73.52 73.52 1.3K
09:48 73.56 73.78 73.56 73.64 0.2K
09:49 73.77 73.78 73.61 73.61 1.8K
09:50 73.61 73.76 73.50 73.50 8.8K
09:51 73.58 73.58 73.40 73.54 4.4K
09:52 73.47 73.72 73.45 73.45 2.5K
09:53 73.21 73.25 73.21 73.25 6.3K
09:54 73.25 73.36 73.21 73.36 2.6K
09:55 73.35 73.72 73.35 73.61 3.2K
09:56 73.56 73.72 73.47 73.72 3.6K
09:57 73.71 73.91 73.71 73.91 0.0K
09:58 73.86 74.00 73.60 73.60 8.6K
09:59 73.73 73.80 73.73 73.79 3.9K
10:00 73.79 73.79 73.69 73.74 0.1K
10:01 73.72 73.72 73.65 73.65 0.1K
10:03 73.74 73.74 73.65 73.72 0.0K
10:04 73.75 73.77 73.75 73.77 0.4K
10:05 73.77 73.77 73.67 73.77 0.2K
10:06 73.68 73.84 73.68 73.77 1.9K
10:07 73.78 73.78 73.57 73.57 1.0K
10:08 73.58 73.58 73.41 73.41 6.2K
10:09 73.40 73.47 73.40 73.43 0.1K
10:10 73.31 73.31 73.31 73.31 0.0K
10:11 73.49 73.49 73.49 73.49 0.0K
10:12 73.50 73.54 73.45 73.54 2.4K
10:13 73.54 73.54 73.29 73.29 1.3K
10:14 73.29 73.35 73.29 73.35 0.1K
10:15 73.36 73.36 73.36 73.36 0.0K
10:16 73.36 73.40 73.29 73.29 2.4K
10:17 73.37 73.59 73.28 73.59 2.3K
10:18 73.31 73.34 73.30 73.30 1.6K
10:19 73.30 73.34 73.30 73.34 0.2K
10:20 73.30 73.30 73.25 73.25 0.3K
10:22 73.30 73.30 73.30 73.30 0.3K
10:23 73.32 73.32 73.32 73.32 0.0K
10:24 73.62 73.71 73.62 73.71 0.3K
10:25 73.86 73.86 73.86 73.86 0.5K
10:26 73.68 73.68 73.68 73.68 0.2K
10:27 73.74 73.81 73.74 73.81 0.1K
10:30 73.81 73.83 73.81 73.83 0.0K
10:32 73.80 73.83 73.80 73.83 0.3K
10:33 73.83 73.86 73.83 73.86 0.1K
10:34 73.98 73.98 73.88 73.88 0.3K
10:35 73.91 73.96 73.88 73.96 0.6K
10:36 74.10 74.10 73.93 73.93 2.2K
10:37 73.92 73.92 73.83 73.83 1.0K
10:38 73.99 74.12 73.98 73.98 0.3K
10:39 74.02 74.02 73.95 73.95 0.0K
10:40 74.05 74.05 74.00 74.00 0.5K
10:41 73.94 73.94 73.94 73.94 0.0K
10:42 74.05 74.10 74.05 74.10 0.0K
10:43 74.11 74.11 74.10 74.10 0.0K
10:44 73.94 73.94 73.90 73.90 1.7K
10:45 74.05 74.05 73.94 73.94 0.2K
10:46 73.92 73.92 73.92 73.92 0.0K
10:47 74.02 74.10 74.02 74.06 0.1K
10:48 74.20 74.29 74.20 74.29 2.2K
10:49 74.27 74.27 74.27 74.27 0.0K
10:50 74.27 74.27 74.17 74.17 0.2K
10:51 74.10 74.12 74.09 74.10 0.3K
10:52 74.00 74.03 74.00 74.02 0.2K
10:53 73.90 73.98 73.90 73.98 0.3K
10:54 73.98 73.98 73.86 73.90 0.1K
10:55 73.83 73.83 73.80 73.80 0.0K
10:56 73.77 73.80 73.77 73.80 0.7K
10:57 73.74 73.74 73.74 73.74 1.6K
10:58 73.76 73.77 73.76 73.77 0.0K
10:59 73.86 73.86 73.86 73.86 0.0K
11:00 74.00 74.00 74.00 74.00 8.3K
11:01 74.00 74.11 74.00 74.11 2.9K
11:02 74.02 74.15 74.02 74.07 0.7K
11:03 74.05 74.11 74.01 74.01 0.5K
11:04 74.12 74.16 74.12 74.16 0.0K
11:05 74.16 74.16 74.16 74.16 0.1K
11:06 74.05 74.05 73.99 73.99 1.5K
11:07 74.00 74.00 74.00 74.00 0.0K
11:08 74.01 74.09 73.97 74.09 0.6K
11:09 73.97 74.08 73.97 74.08 0.8K
11:11 74.10 74.10 74.10 74.10 0.1K
11:12 74.09 74.09 74.09 74.09 0.0K
11:13 74.10 74.10 74.10 74.10 0.1K
11:14 74.14 74.23 74.14 74.23 0.3K
11:15 74.24 74.29 74.24 74.29 0.3K
11:16 74.18 74.32 74.17 74.32 0.1K
11:17 74.34 74.43 74.34 74.43 0.3K
11:18 74.39 74.56 74.38 74.56 8.6K
11:19 74.51 74.51 74.48 74.48 0.1K
11:20 74.45 74.51 74.45 74.51 0.1K
11:21 74.55 74.55 74.55 74.55 0.0K
11:22 74.56 74.58 74.56 74.58 5.0K
11:23 74.58 74.58 74.58 74.58 0.0K
11:24 74.45 74.49 74.44 74.49 0.3K
11:25 74.50 74.58 74.50 74.58 0.4K
11:27 74.46 74.46 74.46 74.46 0.5K
11:28 74.57 74.57 74.57 74.57 0.0K
11:30 74.56 74.58 74.55 74.55 0.5K
11:31 74.58 74.64 74.58 74.64 0.4K
11:32 74.64 74.66 74.55 74.55 1.0K
11:33 74.55 74.67 74.55 74.67 1.1K
11:34 74.55 74.65 74.55 74.65 1.0K
11:35 74.69 74.69 74.69 74.69 0.0K
11:36 74.67 74.67 74.50 74.50 0.8K
11:37 74.51 74.53 74.51 74.51 0.8K
11:38 74.35 74.41 74.35 74.41 1.3K
11:39 74.40 74.42 74.40 74.42 0.0K
11:40 74.45 74.45 74.31 74.34 0.3K
11:41 74.25 74.25 74.23 74.23 0.1K
11:42 74.23 74.23 74.23 74.23 0.1K
11:43 74.24 74.29 74.24 74.29 0.2K
11:44 74.38 74.38 74.38 74.38 0.0K
11:45 74.38 74.38 74.38 74.38 0.1K
11:46 74.30 74.30 74.23 74.23 0.0K
11:47 74.06 74.06 73.92 73.92 7.7K
11:48 73.86 73.88 73.86 73.88 5.5K
11:49 73.83 73.84 73.80 73.80 0.5K
11:50 73.77 73.77 73.61 73.71 0.3K
11:51 73.79 73.88 73.79 73.88 0.1K
11:52 73.79 73.85 73.79 73.79 2.1K
11:53 73.81 74.02 73.72 74.02 5.0K
11:54 73.99 74.09 73.91 74.09 4.0K
11:55 73.87 73.87 73.87 73.87 1.0K
11:56 74.07 74.07 74.07 74.07 0.0K
11:57 74.08 74.08 74.08 74.08 0.0K
11:58 73.95 74.05 73.95 74.05 0.1K
12:00 74.07 74.07 73.96 73.96 0.0K
12:01 74.04 74.08 74.04 74.08 0.1K
12:02 74.20 74.27 74.12 74.12 0.3K
12:03 74.28 74.28 74.28 74.28 0.5K
12:06 74.16 74.16 74.16 74.16 0.1K
12:07 74.12 74.12 74.12 74.12 0.2K
12:08 74.18 74.18 74.18 74.18 0.2K
12:09 74.19 74.28 74.19 74.26 0.0K
12:10 74.28 74.37 74.28 74.37 0.1K
12:11 74.34 74.34 74.22 74.22 0.0K
12:13 74.32 74.32 74.32 74.32 0.0K
12:14 74.24 74.24 74.24 74.24 0.1K
12:16 74.35 74.35 74.35 74.35 0.5K
12:17 74.25 74.25 74.17 74.23 7.2K
12:18 74.14 74.29 74.14 74.29 0.0K
12:19 74.19 74.19 74.19 74.19 0.3K
12:20 74.20 74.29 74.20 74.29 1.2K
12:21 74.28 74.28 74.28 74.28 0.0K
12:22 74.34 74.34 74.23 74.23 0.5K
12:23 74.28 74.28 74.28 74.28 0.0K
12:24 74.25 74.25 74.15 74.22 1.4K
12:25 74.22 74.22 74.20 74.20 0.5K
12:26 74.22 74.26 74.22 74.26 0.0K
12:27 74.15 74.15 74.15 74.15 0.7K
12:28 74.23 74.23 74.23 74.23 0.1K
12:29 74.15 74.27 74.15 74.16 0.3K
12:30 74.19 74.19 74.19 74.19 0.0K
12:31 74.16 74.20 74.16 74.20 0.1K
12:32 74.25 74.25 74.25 74.25 0.0K
12:33 74.25 74.25 74.25 74.25 0.0K
12:34 74.25 74.25 74.25 74.25 0.1K
12:35 74.26 74.26 74.26 74.26 0.1K
12:36 74.33 74.33 74.33 74.33 0.0K
12:37 74.25 74.35 74.25 74.35 0.0K
12:38 74.35 74.35 74.35 74.35 0.2K
12:39 74.35 74.35 74.35 74.35 0.8K
12:40 74.35 74.35 74.35 74.35 1.0K
12:41 74.20 74.20 74.20 74.20 1.9K
12:42 74.23 74.25 74.23 74.25 0.7K
12:43 74.25 74.25 74.25 74.25 0.1K
12:44 74.14 74.14 74.14 74.14 0.0K
12:46 74.15 74.15 74.15 74.15 0.0K
12:47 74.25 74.25 74.25 74.25 0.0K
12:48 74.15 74.15 74.15 74.15 0.0K
12:50 74.16 74.16 74.16 74.16 0.0K
12:51 74.23 74.33 74.23 74.33 0.7K
12:53 74.39 74.48 74.39 74.39 7.1K
12:54 74.37 74.37 74.37 74.37 0.0K
12:55 74.22 74.33 74.22 74.33 0.0K
12:57 74.22 74.30 74.12 74.12 0.3K
12:58 74.22 74.22 74.22 74.22 0.5K
12:59 74.25 74.25 74.25 74.25 0.1K
13:00 74.24 74.24 74.24 74.24 0.0K
13:01 74.14 74.14 74.01 74.01 0.2K
13:02 74.00 74.04 73.99 74.04 9.2K
13:03 74.00 74.07 74.00 74.07 0.3K
13:04 73.99 74.00 73.97 74.00 1.9K
13:05 74.05 74.05 74.05 74.05 0.0K
13:07 73.96 73.96 73.96 73.96 0.1K
13:08 74.00 74.00 73.83 73.83 0.9K
13:09 73.83 73.83 73.71 73.71 0.1K
13:10 73.75 73.75 73.75 73.75 0.1K
13:11 73.76 73.90 73.76 73.90 0.2K
13:13 73.90 73.90 73.90 73.90 0.0K
13:14 73.95 74.03 73.95 74.03 1.2K
13:15 74.10 74.15 74.10 74.15 0.9K
13:16 74.22 74.22 74.20 74.20 0.9K
13:17 74.15 74.15 74.15 74.15 0.1K
13:18 74.16 74.16 74.16 74.16 0.0K
13:19 74.39 74.39 74.39 74.39 5.0K
13:20 74.23 74.33 74.23 74.33 0.1K
13:21 74.19 74.19 74.19 74.19 0.5K
13:22 74.12 74.13 74.12 74.13 1.0K
13:23 74.10 74.10 74.10 74.10 0.1K
13:24 74.10 74.25 74.06 74.25 2.3K
13:25 74.24 74.24 74.24 74.24 0.2K
13:26 74.20 74.20 74.20 74.20 0.1K
13:27 74.27 74.27 74.12 74.18 0.9K
13:28 74.16 74.16 74.16 74.16 0.0K
13:29 74.13 74.14 74.05 74.05 0.0K
13:30 73.98 74.08 73.98 74.08 0.6K
13:31 74.15 74.16 74.15 74.16 0.7K
13:33 74.00 74.00 74.00 74.00 0.2K
13:35 74.00 74.00 74.00 74.00 0.0K
13:38 73.99 74.03 73.99 74.03 0.6K
13:39 74.12 74.12 74.12 74.12 1.0K
13:41 74.01 74.01 74.01 74.01 0.1K
13:42 74.01 74.02 73.99 74.02 0.3K
13:43 73.86 74.00 73.86 74.00 1.2K
13:44 74.02 74.09 74.02 74.09 0.2K
13:45 74.11 74.11 74.11 74.11 0.7K
13:46 74.11 74.11 74.11 74.11 0.0K
13:47 74.21 74.23 74.11 74.23 0.0K
13:48 74.11 74.21 74.11 74.21 0.8K
13:49 74.30 74.30 74.30 74.30 1.3K
13:51 74.30 74.30 74.30 74.30 0.0K
13:52 74.30 74.30 74.30 74.30 0.0K
13:53 74.16 74.16 74.16 74.16 1.0K
13:55 74.23 74.23 74.21 74.21 0.6K
13:56 74.23 74.32 74.23 74.32 7.2K
13:57 74.36 74.36 74.36 74.36 0.8K
13:58 74.36 74.36 74.36 74.36 0.0K
13:59 74.35 74.35 74.35 74.35 0.0K
14:00 74.39 74.44 74.31 74.31 1.9K
14:01 74.45 74.45 74.45 74.45 0.1K
14:02 74.45 74.45 74.45 74.45 0.5K
14:03 74.50 74.70 74.50 74.70 16.9K
14:04 74.58 74.58 74.58 74.58 0.2K
14:05 74.70 74.70 74.70 74.70 0.0K
14:06 74.70 74.70 74.70 74.70 0.7K
14:07 74.69 74.69 74.58 74.58 1.1K
14:08 74.54 74.55 74.54 74.55 1.0K
14:09 74.63 74.75 74.63 74.75 2.4K
14:10 74.71 74.71 74.71 74.71 0.2K
14:12 74.71 74.71 74.71 74.71 0.8K
14:13 74.71 74.79 74.71 74.79 3.8K
14:14 74.80 74.80 74.74 74.74 0.8K
14:16 74.76 74.76 74.65 74.65 0.6K
14:17 74.74 74.79 74.64 74.79 0.5K
14:18 74.78 74.78 74.77 74.77 0.1K
14:19 74.66 74.66 74.66 74.66 0.2K
14:20 74.65 74.67 74.56 74.56 1.5K
14:21 74.68 74.68 74.50 74.50 1.9K
14:22 74.41 74.52 74.41 74.52 0.1K
14:23 74.52 74.52 74.52 74.52 0.0K
14:24 74.51 74.51 74.51 74.51 0.3K
14:25 74.51 74.52 74.51 74.52 0.5K
14:26 75.25 75.25 75.25 75.25 15.2K
14:27 75.31 75.31 75.17 75.17 0.1K
14:28 75.32 75.64 75.30 75.54 1.5K
14:29 75.50 75.88 75.39 75.88 7.2K
14:30 75.88 76.39 75.67 76.38 8.0K
14:31 76.37 76.37 76.27 76.27 0.8K
14:32 76.20 76.20 76.02 76.02 5.2K
14:33 76.02 76.09 75.82 75.82 0.5K
14:34 75.87 75.87 75.67 75.67 1.3K
14:35 75.68 75.68 75.63 75.63 3.0K
14:36 75.57 75.57 75.57 75.57 3.7K
14:37 75.60 75.77 75.60 75.67 8.2K
14:38 75.58 75.80 75.58 75.72 5.7K
14:39 75.63 75.63 75.63 75.63 0.8K
14:40 75.63 75.63 75.63 75.63 0.0K
14:41 75.71 75.82 75.70 75.82 0.4K
14:42 75.87 75.87 75.87 75.87 0.0K
14:43 75.96 76.09 75.90 76.09 3.3K
14:44 76.00 76.00 76.00 76.00 0.2K
14:45 76.06 76.10 75.96 75.96 8.2K
14:46 76.04 76.04 76.04 76.04 0.6K
14:47 76.04 76.04 76.04 76.04 2.5K
14:48 76.00 76.00 76.00 76.00 1.0K
14:49 76.10 76.10 76.10 76.10 0.6K
14:50 76.00 76.10 76.00 76.00 24.9K
14:51 76.10 76.10 76.02 76.10 0.2K
14:53 76.11 76.11 76.11 76.11 0.7K
14:54 76.09 76.09 76.00 76.00 3.2K
14:55 76.00 76.11 76.00 76.11 0.4K
14:58 76.06 76.06 76.06 76.06 0.1K
14:59 76.05 76.05 76.01 76.01 1.6K
15:01 75.98 76.06 75.98 76.06 2.5K
15:02 76.00 76.04 76.00 76.04 0.4K
15:03 76.01 76.01 76.01 76.01 0.0K
15:04 76.01 76.08 76.01 76.08 0.2K
15:05 76.10 76.12 76.10 76.12 0.5K
15:06 76.12 76.12 76.12 76.12 0.1K
15:07 76.06 76.06 76.00 76.00 3.3K
15:08 76.01 76.05 76.01 76.05 1.1K
15:09 76.01 76.05 76.00 76.05 4.2K
15:10 76.05 76.05 76.00 76.00 1.4K
15:11 76.09 76.09 76.00 76.00 2.4K
15:12 76.06 76.08 76.00 76.00 0.3K
15:13 76.02 76.02 76.02 76.02 0.0K
15:14 76.02 76.02 76.01 76.02 0.2K
15:15 76.02 76.36 76.02 76.32 24.0K
15:16 76.31 76.35 76.16 76.35 1.8K
15:17 76.35 76.35 76.35 76.35 0.0K
15:18 76.61 76.62 76.36 76.62 16.6K
15:19 76.50 76.71 76.50 76.71 8.9K
15:20 76.45 76.45 76.21 76.21 2.3K
15:21 76.21 76.21 76.15 76.21 2.8K
15:22 76.22 76.22 76.22 76.22 2.0K
15:23 76.31 76.60 76.17 76.17 6.1K
15:24 76.34 76.34 76.16 76.30 1.3K
15:25 76.15 76.15 76.10 76.10 2.3K
15:26 76.10 76.10 76.00 76.00 1.2K
15:27 76.10 76.10 76.02 76.02 1.3K
15:28 76.03 76.04 76.02 76.02 3.2K
15:29 76.08 77.41 76.02 76.51 17.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available