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 73.74 73.74 73.74 73.74 1.1K
09:15 72.50 73.47 72.48 73.47 7.8K
09:16 73.66 73.67 73.01 73.01 20.7K
09:17 73.07 73.62 73.07 73.57 3.2K
09:18 73.54 73.72 73.48 73.67 13.4K
09:19 73.70 73.89 73.56 73.56 3.1K
09:20 73.61 73.66 73.57 73.57 3.3K
09:21 73.61 73.61 73.43 73.48 3.1K
09:22 73.30 73.39 73.18 73.18 7.5K
09:23 73.36 73.36 73.10 73.10 9.3K
09:24 73.28 73.28 72.71 72.79 7.2K
09:25 72.78 72.90 72.78 72.90 1.6K
09:26 73.18 73.18 73.18 73.18 0.7K
09:27 73.18 73.22 73.02 73.22 3.4K
09:28 73.17 73.17 72.90 72.90 1.2K
09:29 72.90 72.90 72.76 72.88 0.8K
09:30 72.85 72.85 72.71 72.71 3.0K
09:31 72.71 72.92 72.71 72.92 0.5K
09:32 72.80 72.84 72.23 72.23 13.7K
09:33 72.24 72.24 72.10 72.10 1.7K
09:34 72.32 72.32 72.16 72.16 3.3K
09:35 72.20 72.20 72.16 72.16 0.4K
09:36 72.18 72.29 72.18 72.29 0.1K
09:37 72.42 72.85 72.42 72.61 3.3K
09:38 72.61 72.94 72.61 72.94 2.4K
09:39 72.87 73.08 72.87 73.05 1.4K
09:40 73.09 73.50 73.09 73.42 2.2K
09:41 73.55 73.55 73.23 73.35 8.9K
09:42 73.30 73.47 73.30 73.47 2.0K
09:43 73.35 73.40 73.22 73.40 0.8K
09:44 73.41 73.41 73.06 73.06 2.8K
09:45 73.06 73.24 73.00 73.00 7.5K
09:46 72.93 73.06 72.93 73.01 2.2K
09:47 73.16 73.21 72.98 72.99 0.5K
09:48 72.98 73.00 72.98 73.00 0.3K
09:49 72.94 72.94 72.64 72.93 3.1K
09:50 72.87 72.87 72.78 72.79 2.0K
09:51 72.81 72.81 72.71 72.71 0.2K
09:52 72.71 72.71 72.70 72.70 1.7K
09:53 72.63 72.63 72.60 72.60 2.1K
09:54 72.59 72.59 72.50 72.55 1.4K
09:55 72.54 72.54 72.41 72.43 1.6K
09:56 72.59 72.59 72.43 72.53 4.1K
09:57 72.50 72.50 72.37 72.37 1.2K
09:58 72.36 72.36 72.25 72.25 0.7K
09:59 72.20 72.25 72.15 72.16 2.7K
10:00 72.15 72.33 72.15 72.33 1.6K
10:01 72.25 72.25 72.05 72.05 3.9K
10:02 72.09 72.15 72.09 72.15 1.1K
10:03 72.26 72.26 72.17 72.17 0.2K
10:04 72.22 72.22 72.21 72.21 0.1K
10:05 72.25 72.31 72.19 72.19 1.6K
10:06 72.20 72.20 72.20 72.20 1.0K
10:07 72.19 72.34 72.18 72.34 1.9K
10:08 72.45 72.63 72.45 72.62 1.1K
10:09 72.56 72.56 72.48 72.48 0.5K
10:10 72.48 72.48 72.48 72.48 0.2K
10:11 72.48 72.55 72.46 72.53 2.5K
10:12 72.70 72.78 72.70 72.71 0.4K
10:13 72.81 72.85 72.81 72.85 0.7K
10:14 72.87 72.87 72.72 72.87 1.4K
10:15 73.07 73.07 73.06 73.06 0.7K
10:16 73.05 73.05 72.91 72.94 1.7K
10:17 72.95 73.01 72.95 73.00 10.2K
10:18 72.94 72.98 72.94 72.98 0.4K
10:19 73.00 73.00 72.82 72.82 0.3K
10:20 72.75 72.85 72.75 72.85 1.3K
10:21 72.80 72.89 72.80 72.83 2.2K
10:22 72.78 72.89 72.78 72.80 0.1K
10:23 72.78 72.89 72.78 72.89 0.0K
10:24 72.96 72.96 72.87 72.93 0.2K
10:25 72.89 72.89 72.75 72.75 2.8K
10:27 72.71 72.71 72.71 72.71 0.3K
10:28 72.53 72.53 72.53 72.53 0.9K
10:29 72.64 72.64 72.62 72.62 0.1K
10:31 72.55 72.55 72.41 72.48 0.6K
10:32 72.39 72.40 72.39 72.40 1.3K
10:33 72.51 72.51 72.51 72.51 1.5K
10:34 72.46 72.51 72.42 72.51 0.2K
10:35 72.42 72.44 72.40 72.40 0.3K
10:36 72.41 72.41 72.41 72.41 0.0K
10:37 72.52 72.66 72.52 72.66 0.1K
10:38 72.65 72.65 72.32 72.42 1.1K
10:39 72.33 72.33 72.25 72.26 0.4K
10:40 72.30 72.30 72.17 72.17 0.7K
10:41 72.26 72.26 72.06 72.06 3.2K
10:42 72.19 72.19 72.19 72.19 3.0K
10:43 72.31 72.31 72.31 72.31 1.0K
10:44 72.31 72.31 72.31 72.31 1.5K
10:45 72.31 72.31 72.31 72.31 0.3K
10:46 72.24 72.38 72.24 72.38 0.1K
10:47 72.32 72.32 72.31 72.31 1.7K
10:48 72.41 72.43 72.41 72.43 0.0K
10:49 72.43 72.49 72.43 72.49 0.1K
10:50 72.52 72.60 72.51 72.51 0.4K
10:51 72.41 72.41 72.41 72.41 0.1K
10:52 72.35 72.35 72.30 72.30 0.1K
10:53 72.30 72.36 72.27 72.34 0.9K
10:54 72.36 72.36 72.29 72.29 1.6K
10:56 72.37 72.37 72.37 72.37 0.2K
10:57 72.39 72.39 72.39 72.39 0.2K
10:58 72.53 72.53 72.34 72.34 1.1K
11:00 72.48 72.64 72.48 72.64 1.1K
11:01 72.62 72.67 72.62 72.66 0.1K
11:03 72.68 72.68 72.68 72.68 0.0K
11:04 72.68 72.68 72.68 72.68 0.7K
11:05 72.71 72.71 72.71 72.71 0.5K
11:06 72.86 72.86 72.86 72.86 0.2K
11:07 72.83 72.84 72.83 72.84 0.0K
11:08 72.94 72.94 72.90 72.90 0.5K
11:09 72.75 72.76 72.71 72.71 0.6K
11:10 72.68 72.68 72.66 72.66 0.1K
11:11 72.66 72.66 72.60 72.60 0.9K
11:12 72.60 72.60 72.51 72.51 0.3K
11:14 72.60 72.60 72.60 72.60 0.0K
11:15 72.60 72.60 72.60 72.60 0.1K
11:16 72.60 72.60 72.60 72.60 0.3K
11:18 72.81 72.87 72.77 72.87 3.6K
11:19 72.81 72.81 72.81 72.81 0.0K
11:20 72.72 72.72 72.72 72.72 0.1K
11:21 72.74 72.74 72.74 72.74 0.0K
11:22 72.70 72.72 72.70 72.72 0.0K
11:23 72.72 72.72 72.72 72.72 0.0K
11:25 72.87 72.88 72.87 72.88 0.1K
11:26 72.83 72.94 72.83 72.94 1.0K
11:27 73.00 73.09 73.00 73.03 1.9K
11:28 73.15 73.15 73.15 73.15 0.0K
11:29 73.21 73.21 73.09 73.09 0.4K
11:30 73.18 73.18 73.18 73.18 0.1K
11:31 73.19 73.19 73.19 73.19 0.2K
11:32 73.25 73.25 73.25 73.25 1.1K
11:33 73.25 73.29 73.20 73.20 1.5K
11:34 73.27 73.27 73.10 73.10 2.1K
11:36 73.00 73.00 73.00 73.00 2.4K
11:37 73.06 73.17 73.06 73.17 0.8K
11:40 73.17 73.17 73.17 73.17 0.1K
11:41 73.15 73.16 73.15 73.16 0.0K
11:42 73.15 73.22 73.15 73.15 0.1K
11:43 73.22 73.22 73.22 73.22 0.0K
11:44 73.15 73.15 73.15 73.15 0.3K
11:45 73.10 73.10 73.10 73.10 0.0K
11:46 73.10 73.10 73.01 73.01 0.2K
11:47 73.00 73.00 72.97 72.97 0.8K
11:48 72.94 72.94 72.88 72.88 0.7K
11:49 72.67 72.88 72.67 72.85 2.9K
11:50 72.64 72.88 72.64 72.88 3.4K
11:51 72.92 72.92 72.92 72.92 0.1K
11:52 73.00 73.00 73.00 73.00 0.0K
11:54 73.00 73.00 73.00 73.00 0.1K
11:55 73.00 73.02 73.00 73.02 0.1K
11:56 72.82 73.04 72.82 73.04 2.0K
11:57 73.02 73.02 73.02 73.02 0.1K
11:58 73.10 73.10 73.10 73.10 0.2K
11:59 73.12 73.12 73.12 73.12 0.0K
12:00 73.12 73.12 73.10 73.10 0.4K
12:01 73.10 73.10 73.10 73.10 0.1K
12:03 73.01 73.08 73.01 73.08 0.1K
12:04 72.96 73.01 72.96 73.01 5.4K
12:05 72.96 72.96 72.96 72.96 0.0K
12:06 72.99 72.99 72.99 72.99 0.2K
12:07 72.86 72.99 72.86 72.99 0.4K
12:08 72.97 73.06 72.97 73.06 0.0K
12:09 73.00 73.00 73.00 73.00 0.0K
12:10 72.98 72.98 72.98 72.98 0.1K
12:11 72.96 73.01 72.91 73.01 0.5K
12:12 73.01 73.01 73.01 73.01 0.0K
12:13 73.05 73.14 73.05 73.14 0.3K
12:14 73.09 73.16 73.09 73.16 0.1K
12:15 73.16 73.16 73.16 73.16 0.0K
12:16 73.08 73.10 73.08 73.10 2.0K
12:18 73.10 73.10 73.00 73.00 0.1K
12:19 72.97 72.97 72.90 72.90 1.1K
12:20 72.95 72.95 72.85 72.85 0.7K
12:21 72.84 72.85 72.84 72.85 0.0K
12:22 72.86 72.86 72.85 72.85 2.0K
12:23 73.19 73.19 73.19 73.19 6.0K
12:24 73.12 73.12 73.12 73.12 0.1K
12:25 73.14 73.14 73.14 73.14 0.1K
12:28 73.06 73.06 73.06 73.06 5.0K
12:31 73.04 73.04 73.03 73.03 0.2K
12:32 73.02 73.02 73.01 73.01 0.0K
12:33 72.89 72.98 72.89 72.98 0.2K
12:34 72.74 72.85 72.74 72.85 17.2K
12:35 72.73 72.80 72.73 72.80 1.7K
12:36 72.76 72.76 72.76 72.76 0.1K
12:37 73.01 73.01 72.92 72.93 0.5K
12:38 73.00 73.00 72.92 72.92 0.9K
12:39 72.96 73.00 72.96 73.00 1.0K
12:40 72.93 72.93 72.93 72.93 0.4K
12:41 73.00 73.00 73.00 73.00 0.5K
12:44 73.00 73.08 73.00 73.06 1.1K
12:46 73.10 73.10 73.10 73.10 0.2K
12:47 73.06 73.06 73.01 73.01 0.0K
12:48 73.05 73.05 73.05 73.05 0.1K
12:49 73.05 73.08 73.05 73.08 0.3K
12:50 73.03 73.03 73.03 73.03 0.3K
12:51 73.16 73.16 73.16 73.16 0.0K
12:52 73.14 73.14 73.14 73.14 0.1K
12:53 73.22 73.22 73.19 73.19 0.4K
12:54 73.25 73.25 73.21 73.21 3.5K
12:55 73.21 73.21 73.19 73.19 0.0K
12:56 73.19 73.19 73.19 73.19 0.3K
12:57 73.27 73.27 73.27 73.27 0.5K
12:58 73.19 73.19 73.18 73.18 0.7K
13:00 73.18 73.18 73.18 73.18 0.0K
13:01 73.18 73.18 73.18 73.18 0.1K
13:02 73.18 73.18 73.09 73.09 0.1K
13:03 73.15 73.15 73.15 73.15 0.0K
13:04 73.15 73.15 73.15 73.15 0.0K
13:05 73.09 73.10 73.09 73.10 0.1K
13:06 73.04 73.04 73.00 73.00 0.6K
13:07 73.00 73.10 73.00 73.10 0.9K
13:08 73.10 73.10 72.95 72.95 1.0K
13:09 73.00 73.00 73.00 73.00 0.2K
13:10 72.88 72.88 72.86 72.86 3.2K
13:11 72.84 73.00 72.84 73.00 1.2K
13:13 72.99 72.99 72.99 72.99 0.0K
13:14 72.96 72.96 72.96 72.96 0.0K
13:15 73.00 73.00 72.88 72.95 1.3K
13:16 72.90 72.90 72.90 72.90 0.1K
13:17 72.93 72.93 72.93 72.93 0.0K
13:19 72.99 72.99 72.99 72.99 0.0K
13:20 73.07 73.07 73.07 73.07 1.0K
13:21 73.04 73.04 72.99 72.99 0.5K
13:22 72.93 72.93 72.93 72.93 0.2K
13:23 72.95 72.97 72.95 72.95 0.0K
13:25 72.86 72.91 72.86 72.91 0.0K
13:26 72.80 72.80 72.80 72.80 0.6K
13:27 72.80 72.80 72.73 72.73 0.6K
13:28 72.80 72.80 72.75 72.75 0.0K
13:29 72.74 72.74 72.74 72.74 0.0K
13:30 72.65 72.65 72.65 72.65 0.0K
13:32 72.63 72.68 72.63 72.68 0.1K
13:35 72.78 72.78 72.72 72.72 0.1K
13:37 72.77 72.77 72.77 72.77 0.1K
13:38 72.70 72.70 72.70 72.70 1.4K
13:39 72.76 72.76 72.76 72.76 0.1K
13:40 72.76 72.76 72.75 72.75 0.8K
13:41 72.73 72.73 72.73 72.73 0.1K
13:42 72.70 72.70 72.70 72.70 0.0K
13:43 72.75 72.75 72.75 72.75 0.5K
13:44 72.66 72.66 72.66 72.66 0.1K
13:45 72.62 72.62 72.62 72.62 0.1K
13:47 72.74 72.75 72.74 72.75 0.0K
13:49 72.65 72.65 72.62 72.62 0.2K
13:50 72.74 72.74 72.74 72.74 0.1K
13:51 72.75 72.75 72.66 72.66 0.1K
13:54 72.71 72.75 72.68 72.75 0.7K
13:56 72.70 72.70 72.66 72.66 0.1K
13:57 72.61 72.61 72.61 72.61 0.5K
13:58 72.67 72.70 72.67 72.70 0.1K
13:59 72.70 72.70 72.70 72.70 0.0K
14:00 72.66 72.66 72.66 72.66 0.0K
14:01 72.72 72.72 72.72 72.72 0.0K
14:02 72.74 72.79 72.74 72.79 0.3K
14:03 72.70 72.79 72.70 72.79 0.0K
14:04 72.79 72.79 72.79 72.79 0.0K
14:05 72.70 72.70 72.64 72.64 0.1K
14:09 72.74 72.74 72.74 72.74 0.1K
14:11 72.80 72.80 72.80 72.80 0.9K
14:13 72.81 72.81 72.81 72.81 0.0K
14:14 72.97 72.97 72.83 72.88 1.0K
14:15 72.94 72.94 72.94 72.94 0.0K
14:16 72.95 72.95 72.95 72.95 0.0K
14:17 73.00 73.10 73.00 73.10 1.4K
14:18 73.10 73.10 72.96 72.96 0.6K
14:19 73.07 73.07 72.92 72.92 0.3K
14:20 73.04 73.08 73.04 73.08 0.2K
14:21 73.05 73.05 73.05 73.05 0.1K
14:22 73.00 73.00 73.00 73.00 1.0K
14:24 73.00 73.00 73.00 73.00 0.0K
14:25 72.95 72.95 72.82 72.82 0.4K
14:27 72.87 72.87 72.87 72.87 1.4K
14:28 72.98 72.98 72.87 72.87 0.1K
14:29 72.89 72.89 72.83 72.83 0.1K
14:30 72.83 72.97 72.83 72.97 0.9K
14:31 72.91 73.00 72.91 73.00 0.1K
14:33 72.88 72.99 72.88 72.99 0.2K
14:34 72.98 72.99 72.98 72.99 0.1K
14:35 73.00 73.00 73.00 73.00 0.1K
14:36 73.00 73.00 73.00 73.00 0.1K
14:37 72.87 72.87 72.87 72.87 0.3K
14:38 72.89 73.00 72.89 73.00 0.1K
14:39 73.00 73.10 73.00 73.10 1.6K
14:40 73.09 73.09 73.09 73.09 0.0K
14:42 72.98 73.08 72.98 73.08 0.5K
14:43 73.07 73.07 73.07 73.07 0.1K
14:44 72.96 72.96 72.96 72.96 0.1K
14:46 73.09 73.10 73.09 73.10 4.5K
14:47 73.10 73.10 73.10 73.10 0.2K
14:49 73.09 73.09 73.09 73.09 0.7K
14:50 73.10 73.10 73.01 73.01 3.8K
14:51 73.00 73.00 73.00 73.00 0.2K
14:52 73.18 73.25 73.18 73.25 2.1K
14:53 73.13 73.24 73.13 73.24 2.2K
14:54 73.23 73.23 73.07 73.07 0.1K
14:55 73.07 73.07 73.07 73.07 0.0K
14:57 73.00 73.00 72.94 72.94 1.3K
14:58 72.94 72.94 72.94 72.94 0.2K
14:59 72.95 72.99 72.95 72.99 0.2K
15:00 73.09 73.09 73.09 73.09 0.5K
15:01 73.09 73.09 73.09 73.09 0.1K
15:02 73.08 73.08 73.03 73.03 0.1K
15:03 73.08 73.09 72.99 73.00 0.4K
15:04 73.09 73.11 72.99 73.11 0.8K
15:05 73.11 73.11 73.11 73.11 0.5K
15:06 72.96 72.96 72.96 72.96 2.9K
15:07 73.11 73.11 73.11 73.11 0.0K
15:08 73.10 73.10 73.10 73.10 0.1K
15:09 73.12 73.17 73.12 73.17 4.6K
15:10 73.13 73.13 73.04 73.04 0.5K
15:11 73.05 73.05 73.05 73.05 0.0K
15:12 73.10 73.10 73.06 73.06 0.2K
15:14 73.10 73.10 73.10 73.10 0.1K
15:15 73.06 73.06 73.05 73.05 0.2K
15:16 73.10 73.10 72.98 73.05 2.4K
15:17 72.97 73.22 72.97 73.22 1.6K
15:18 73.24 73.24 73.19 73.23 3.3K
15:19 73.19 73.35 73.19 73.35 5.4K
15:20 73.40 73.40 73.30 73.30 1.1K
15:21 73.40 73.46 73.39 73.46 1.0K
15:22 73.48 73.60 73.48 73.53 2.4K
15:23 73.60 73.60 73.58 73.58 3.8K
15:24 73.58 73.58 72.96 72.96 13.1K
15:25 73.25 73.39 73.25 73.39 0.3K
15:26 73.39 73.39 73.32 73.38 1.6K
15:27 73.38 73.39 73.32 73.39 1.3K
15:28 73.33 73.41 73.33 73.41 1.5K
15:29 73.44 73.49 73.01 73.21 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available