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
09:08 77.12 77.12 77.12 77.12 1.7K
09:15 77.11 77.49 77.11 77.49 1.6K
09:16 77.51 77.79 77.31 77.52 11.3K
09:17 77.60 77.77 77.50 77.50 4.7K
09:18 77.26 77.28 77.02 77.02 2.2K
09:19 77.12 77.44 77.12 77.37 2.5K
09:20 77.35 77.68 77.35 77.48 1.1K
09:21 77.38 77.38 77.06 77.20 2.0K
09:22 77.20 77.73 77.20 77.31 2.3K
09:23 77.31 77.58 77.31 77.58 1.5K
09:24 77.53 77.84 77.51 77.84 2.4K
09:25 77.84 77.84 77.63 77.71 3.3K
09:26 77.71 77.83 77.70 77.70 2.8K
09:27 77.83 77.95 77.75 77.95 1.4K
09:28 77.91 77.91 77.65 77.79 2.9K
09:29 77.70 77.70 77.51 77.69 3.2K
09:30 77.64 77.64 77.58 77.60 1.4K
09:31 77.75 77.95 77.75 77.87 0.6K
09:32 77.85 77.85 77.66 77.71 1.4K
09:33 77.77 77.77 77.71 77.71 0.4K
09:34 77.75 77.80 77.71 77.80 1.8K
09:35 77.84 77.95 77.84 77.95 3.6K
09:36 77.89 77.94 77.57 77.57 14.8K
09:37 77.69 77.69 77.36 77.65 10.2K
09:38 77.67 77.76 77.60 77.60 0.9K
09:39 77.57 77.66 77.57 77.66 1.7K
09:40 77.55 77.55 77.39 77.44 1.2K
09:41 77.38 77.51 77.38 77.51 0.1K
09:42 77.39 77.39 77.38 77.38 0.3K
09:43 77.39 77.39 77.36 77.36 0.3K
09:44 77.35 77.35 77.27 77.27 0.2K
09:45 77.32 77.32 77.32 77.32 0.4K
09:46 77.42 77.44 77.41 77.44 11.0K
09:47 77.46 77.55 77.46 77.55 0.1K
09:48 77.52 77.52 77.44 77.50 0.6K
09:49 77.44 77.44 77.30 77.30 1.0K
09:50 77.34 77.40 77.34 77.40 0.2K
09:51 77.43 77.43 77.43 77.43 0.2K
09:52 77.52 77.52 77.52 77.52 6.0K
09:53 77.68 77.69 77.57 77.57 0.1K
09:54 77.59 77.70 77.59 77.70 0.2K
09:55 77.70 77.70 77.59 77.59 0.6K
09:56 77.55 77.59 77.55 77.59 0.1K
09:57 77.69 77.72 77.62 77.64 0.3K
09:58 77.68 77.68 77.60 77.60 0.6K
09:59 77.64 77.64 77.60 77.60 0.2K
10:00 77.59 77.64 77.59 77.64 0.2K
10:01 77.64 77.64 77.64 77.64 0.3K
10:02 77.64 77.71 77.63 77.71 0.5K
10:03 77.70 77.71 77.62 77.71 0.6K
10:04 77.71 77.75 77.70 77.72 0.8K
10:05 77.72 77.72 77.67 77.69 1.5K
10:06 77.79 77.79 77.79 77.79 0.1K
10:07 77.80 77.86 77.80 77.81 1.6K
10:08 77.79 77.79 77.76 77.76 0.3K
10:09 77.80 77.89 77.80 77.80 0.3K
10:10 77.89 77.90 77.84 77.84 0.4K
10:11 77.87 77.87 77.85 77.86 0.3K
10:12 77.90 77.90 77.90 77.90 1.1K
10:13 77.90 77.90 77.86 77.89 0.9K
10:14 77.89 77.89 77.76 77.76 0.2K
10:15 77.90 77.95 77.90 77.95 0.2K
10:16 77.95 77.95 77.95 77.95 0.2K
10:17 77.88 77.95 77.88 77.95 0.3K
10:18 77.95 77.95 77.80 77.80 1.2K
10:19 77.94 77.94 77.94 77.94 0.2K
10:20 77.94 77.95 77.94 77.95 0.4K
10:21 77.95 77.95 77.95 77.95 1.7K
10:22 77.86 77.86 77.86 77.86 0.6K
10:23 77.86 77.86 77.86 77.86 0.1K
10:24 77.94 77.94 77.94 77.94 0.2K
10:25 77.89 77.89 77.89 77.89 0.2K
10:26 77.81 77.81 77.81 77.81 1.1K
10:27 77.85 77.88 77.85 77.88 0.3K
10:28 77.80 77.90 77.80 77.90 0.2K
10:29 77.90 77.94 77.90 77.94 0.2K
10:30 77.95 77.95 77.95 77.95 2.6K
10:31 77.95 77.95 77.95 77.95 0.2K
10:32 77.95 77.95 77.95 77.95 0.2K
10:33 77.95 77.95 77.95 77.95 0.6K
10:34 77.95 77.95 77.95 77.95 0.4K
10:36 77.94 77.94 77.94 77.94 0.1K
10:37 77.90 77.90 77.81 77.81 0.4K
10:38 77.81 77.97 77.81 77.97 1.6K
10:39 77.90 77.90 77.90 77.90 0.1K
10:40 77.90 77.91 77.90 77.91 1.0K
10:41 77.95 77.95 77.95 77.95 0.3K
10:42 77.97 77.97 77.85 77.85 0.0K
10:43 77.95 77.95 77.86 77.86 0.3K
10:44 77.86 77.86 77.86 77.86 0.2K
10:45 77.94 77.94 77.94 77.94 0.1K
10:46 77.95 77.95 77.95 77.95 0.3K
10:47 77.80 77.80 77.80 77.80 1.1K
10:48 77.75 77.75 77.72 77.72 0.7K
10:50 77.74 77.74 77.66 77.66 0.5K
10:51 77.73 77.73 77.64 77.64 0.0K
10:52 77.63 77.63 77.63 77.63 0.0K
10:53 77.66 77.66 77.66 77.66 0.1K
10:54 77.75 77.75 77.75 77.75 0.2K
10:55 77.75 77.85 77.67 77.67 4.0K
10:56 77.77 77.77 77.71 77.71 0.0K
10:57 77.81 77.81 77.81 77.81 0.3K
11:00 77.81 77.81 77.81 77.81 0.2K
11:01 77.80 77.80 77.80 77.80 0.2K
11:03 77.73 77.73 77.60 77.60 0.3K
11:04 77.73 77.73 77.73 77.73 0.2K
11:06 77.78 77.78 77.78 77.78 0.1K
11:07 77.69 77.69 77.69 77.69 0.4K
11:08 77.57 77.57 77.57 77.57 0.8K
11:09 77.61 77.61 77.61 77.61 1.3K
11:10 77.54 77.54 77.48 77.48 5.2K
11:11 77.50 77.50 77.48 77.48 0.1K
11:12 77.54 77.54 77.54 77.54 0.2K
11:13 77.60 77.73 77.60 77.73 0.1K
11:15 77.62 77.62 77.62 77.62 0.0K
11:16 77.71 77.71 77.71 77.71 0.0K
11:17 77.57 77.62 77.57 77.62 21.0K
11:19 77.57 77.57 77.57 77.57 0.3K
11:20 77.55 77.55 77.55 77.55 0.1K
11:21 77.54 77.54 77.54 77.54 0.6K
11:23 77.63 77.69 77.57 77.57 1.4K
11:25 77.60 77.60 77.60 77.60 0.0K
11:27 77.60 77.60 77.60 77.60 0.2K
11:29 77.67 77.74 77.67 77.74 1.1K
11:31 77.74 77.74 77.74 77.74 0.0K
11:32 77.76 77.76 77.76 77.76 0.0K
11:33 77.75 77.80 77.68 77.80 0.4K
11:34 77.83 77.83 77.55 77.55 4.1K
11:35 77.76 77.76 77.70 77.70 0.0K
11:37 77.79 77.85 77.79 77.85 0.5K
11:38 77.75 77.75 77.69 77.69 1.3K
11:39 77.69 77.69 77.68 77.68 0.3K
11:40 77.55 77.55 77.55 77.55 0.2K
11:41 77.65 77.65 77.65 77.65 0.0K
11:42 77.69 77.69 77.69 77.69 0.0K
11:44 77.69 77.69 77.62 77.62 0.0K
11:45 77.64 77.64 77.64 77.64 0.1K
11:46 77.64 77.75 77.64 77.75 0.6K
11:47 77.64 77.69 77.64 77.68 0.7K
11:49 77.63 77.63 77.63 77.63 0.5K
11:50 77.64 77.64 77.64 77.64 0.1K
11:51 77.63 77.64 77.57 77.64 13.0K
11:52 77.68 77.68 77.68 77.68 0.0K
11:53 77.70 77.70 77.70 77.70 1.1K
11:54 77.69 77.69 77.69 77.69 0.2K
11:55 77.69 77.69 77.69 77.69 0.1K
11:57 77.69 77.69 77.60 77.60 1.0K
11:58 77.61 77.69 77.61 77.69 0.2K
11:59 77.50 77.50 77.44 77.45 7.2K
12:00 77.45 77.45 77.45 77.45 0.0K
12:01 77.35 77.47 77.35 77.47 1.3K
12:02 77.47 77.47 77.33 77.43 0.2K
12:03 77.47 77.47 77.47 77.47 0.0K
12:04 77.47 77.47 77.45 77.45 0.6K
12:05 77.48 77.48 77.48 77.48 0.0K
12:06 77.46 77.46 77.45 77.45 1.0K
12:07 77.45 77.45 77.45 77.45 1.0K
12:10 77.41 77.45 77.41 77.45 1.2K
12:11 77.57 77.57 77.57 77.57 0.2K
12:12 77.48 77.48 77.40 77.40 0.2K
12:13 77.41 77.41 77.41 77.41 0.1K
12:14 77.50 77.50 77.50 77.50 0.0K
12:15 77.41 77.41 77.41 77.41 0.0K
12:16 77.51 77.51 77.51 77.51 0.0K
12:17 77.53 77.53 77.53 77.53 0.2K
12:18 77.50 77.50 77.50 77.50 0.1K
12:19 77.58 77.58 77.58 77.58 0.2K
12:22 77.60 77.60 77.60 77.60 0.0K
12:24 77.60 77.60 77.60 77.60 0.1K
12:25 77.60 77.60 77.53 77.60 0.6K
12:26 77.60 77.60 77.53 77.53 1.0K
12:28 77.60 77.60 77.60 77.60 0.2K
12:29 77.60 77.60 77.60 77.60 0.4K
12:30 77.52 77.52 77.52 77.52 0.1K
12:31 77.59 77.59 77.59 77.59 0.1K
12:35 77.46 77.54 77.46 77.54 1.6K
12:38 77.54 77.57 77.54 77.57 0.3K
12:40 77.60 77.60 77.60 77.60 0.1K
12:42 77.53 77.60 77.53 77.60 0.3K
12:43 77.60 77.60 77.60 77.60 0.1K
12:44 77.67 77.67 77.67 77.67 0.0K
12:45 77.67 77.67 77.67 77.67 0.4K
12:46 77.59 77.59 77.59 77.59 0.6K
12:47 77.62 77.64 77.62 77.64 0.5K
12:48 77.68 77.68 77.68 77.68 1.0K
12:49 77.55 77.55 77.55 77.55 0.2K
12:50 77.55 77.55 77.45 77.45 1.6K
12:51 77.49 77.65 77.49 77.65 1.8K
12:53 77.47 77.47 77.47 77.47 0.4K
12:54 77.44 77.54 77.40 77.54 1.2K
12:55 77.45 77.45 77.41 77.41 0.3K
12:57 77.57 77.64 77.57 77.64 4.4K
12:59 77.49 77.49 77.49 77.49 0.1K
13:00 77.43 77.59 77.43 77.59 0.9K
13:01 77.64 77.64 77.48 77.48 2.0K
13:02 77.51 77.63 77.45 77.63 1.5K
13:05 77.49 77.49 77.49 77.49 0.2K
13:06 77.46 77.46 77.36 77.46 1.5K
13:07 77.54 77.54 77.54 77.54 0.1K
13:08 77.46 77.46 77.38 77.38 0.2K
13:09 77.35 77.41 77.35 77.41 0.8K
13:10 77.42 77.42 77.35 77.35 0.5K
13:11 77.35 77.35 77.35 77.35 1.0K
13:12 77.28 77.33 77.25 77.33 0.5K
13:13 77.26 77.26 77.26 77.26 0.1K
13:14 77.29 77.29 77.26 77.26 1.5K
13:15 76.98 77.00 76.91 77.00 7.2K
13:16 77.00 77.00 77.00 77.00 0.2K
13:17 77.02 77.14 77.02 77.14 10.2K
13:19 77.35 77.35 77.20 77.20 1.9K
13:20 77.35 77.35 77.19 77.19 0.2K
13:21 77.18 77.18 77.13 77.13 0.4K
13:22 77.16 77.27 77.16 77.27 2.0K
13:23 77.35 77.35 77.19 77.19 0.9K
13:24 77.20 77.20 77.12 77.14 0.5K
13:25 77.13 77.13 77.09 77.09 0.4K
13:26 77.09 77.09 76.90 76.90 3.3K
13:28 76.90 76.97 76.90 76.97 0.4K
13:30 76.92 76.96 76.92 76.96 0.6K
13:31 76.98 76.98 76.98 76.98 0.0K
13:32 76.90 76.97 76.90 76.97 0.4K
13:34 76.91 76.91 76.86 76.88 0.3K
13:36 76.86 76.86 76.85 76.85 0.6K
13:37 76.80 76.80 76.72 76.72 1.1K
13:38 76.69 76.69 76.63 76.63 1.3K
13:39 76.56 76.56 76.50 76.50 0.7K
13:40 76.50 76.50 76.34 76.34 0.4K
13:41 76.26 76.26 76.26 76.26 0.4K
13:42 76.17 76.28 76.16 76.28 0.4K
13:44 76.20 76.20 76.20 76.20 0.0K
13:45 76.19 76.19 76.15 76.15 0.7K
13:46 76.19 76.39 76.17 76.39 0.2K
13:47 76.32 76.50 76.32 76.43 3.1K
13:48 76.45 76.45 76.45 76.45 0.0K
13:50 76.53 76.53 76.53 76.53 0.0K
13:51 76.52 76.56 76.45 76.45 5.8K
13:54 76.44 76.44 76.44 76.44 0.2K
13:55 76.36 76.36 76.36 76.36 0.3K
13:56 76.30 76.31 76.28 76.28 0.7K
13:58 76.25 76.25 76.15 76.15 0.5K
13:59 76.01 76.03 76.01 76.03 2.3K
14:00 76.03 76.03 76.03 76.03 0.3K
14:01 76.22 76.22 76.12 76.12 0.6K
14:02 76.18 76.18 76.09 76.09 0.0K
14:03 76.18 76.18 76.18 76.18 0.0K
14:05 76.25 76.25 76.25 76.25 4.0K
14:06 76.20 76.20 76.20 76.20 0.2K
14:08 76.25 76.25 76.20 76.20 1.1K
14:09 76.20 76.20 76.20 76.20 0.2K
14:11 76.06 76.06 75.91 75.92 2.0K
14:13 75.91 75.91 75.90 75.90 0.2K
14:14 75.80 75.80 75.57 75.74 5.2K
14:15 75.75 75.80 75.75 75.80 0.1K
14:16 75.85 75.85 75.85 75.85 0.5K
14:19 76.12 76.13 76.11 76.11 0.7K
14:20 76.26 76.26 76.26 76.26 6.0K
14:21 76.09 76.09 76.08 76.08 0.1K
14:22 76.18 76.21 76.18 76.21 0.1K
14:23 76.13 76.13 76.13 76.13 0.0K
14:24 76.24 76.24 76.24 76.24 0.0K
14:25 76.28 76.28 76.10 76.17 14.3K
14:26 76.19 76.31 76.19 76.31 0.1K
14:27 76.35 76.35 76.27 76.27 0.1K
14:28 76.37 76.40 76.37 76.38 1.5K
14:29 76.37 76.39 76.29 76.39 0.2K
14:31 76.48 76.48 76.47 76.47 0.1K
14:33 76.51 76.57 76.51 76.57 0.2K
14:34 76.58 76.58 76.58 76.58 0.1K
14:35 76.54 76.60 76.42 76.60 1.2K
14:36 76.52 76.57 76.52 76.57 0.6K
14:38 76.52 76.55 76.52 76.55 0.7K
14:39 76.50 76.59 76.50 76.59 0.4K
14:40 76.53 76.53 76.53 76.53 0.0K
14:41 76.51 76.51 76.51 76.51 0.5K
14:42 76.53 76.53 76.53 76.53 0.4K
14:43 76.60 76.63 76.45 76.47 0.6K
14:44 76.59 76.60 76.59 76.59 2.0K
14:45 76.59 76.59 76.58 76.58 0.1K
14:46 76.51 76.51 76.45 76.45 2.8K
14:47 76.45 76.45 76.34 76.34 0.3K
14:48 76.25 76.27 76.25 76.27 0.3K
14:49 76.26 76.26 76.26 76.26 0.0K
14:50 76.17 76.17 76.10 76.17 0.4K
14:51 76.13 76.13 76.13 76.13 0.2K
14:52 76.21 76.21 75.99 75.99 1.4K
14:53 75.90 75.90 75.65 75.65 1.2K
14:54 75.65 75.65 75.42 75.42 1.0K
14:55 75.30 75.47 75.25 75.25 2.3K
14:56 75.31 75.38 75.31 75.38 1.1K
14:57 75.58 75.58 75.47 75.47 1.1K
14:58 75.40 75.43 75.34 75.43 0.8K
14:59 75.25 75.29 75.25 75.27 2.3K
15:00 75.34 75.34 75.14 75.28 1.1K
15:01 75.28 75.30 75.20 75.20 1.6K
15:02 75.22 75.22 75.22 75.22 0.0K
15:03 75.01 75.22 75.01 75.22 3.4K
15:04 75.10 75.20 75.10 75.20 0.1K
15:05 75.22 75.39 75.22 75.39 1.2K
15:06 75.44 75.48 75.32 75.32 1.0K
15:07 75.21 75.31 75.19 75.31 0.8K
15:08 75.45 75.47 75.39 75.47 0.7K
15:09 75.51 75.62 75.42 75.62 1.9K
15:10 75.62 75.62 75.40 75.40 0.7K
15:11 75.42 75.42 75.42 75.42 0.3K
15:12 75.50 75.50 75.50 75.50 0.4K
15:13 75.42 75.43 75.42 75.43 0.2K
15:14 75.40 75.40 75.23 75.24 6.3K
15:15 75.14 75.27 75.14 75.16 1.6K
15:16 75.26 75.28 75.26 75.28 0.5K
15:17 75.30 75.40 75.25 75.25 4.5K
15:18 75.25 75.25 75.13 75.15 0.1K
15:19 75.27 75.27 75.22 75.26 1.0K
15:20 75.33 75.50 75.25 75.50 1.6K
15:21 75.47 75.47 75.47 75.47 0.7K
15:22 75.41 75.41 75.26 75.26 3.7K
15:23 75.11 75.15 75.11 75.11 3.1K
15:24 75.11 75.11 75.10 75.10 2.5K
15:25 75.10 75.10 74.81 74.81 6.4K
15:26 75.00 75.00 74.83 74.84 1.1K
15:27 74.84 74.84 74.65 74.79 1.9K
15:28 74.82 74.82 74.65 74.74 0.8K
15:29 74.60 75.17 74.60 75.17 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available