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 75.12 75.12 75.12 75.12 4.2K
09:15 76.68 76.89 76.43 76.89 4.2K
09:16 76.99 77.50 76.55 77.22 23.6K
09:17 77.29 77.29 76.96 77.09 1.0K
09:18 76.98 77.02 76.88 76.97 4.5K
09:19 76.84 76.89 76.75 76.80 7.8K
09:20 77.09 77.09 76.91 76.99 13.4K
09:21 77.10 77.14 77.10 77.14 1.7K
09:22 77.04 77.04 76.93 77.02 2.2K
09:23 77.02 77.34 77.02 77.34 1.2K
09:24 77.05 77.15 77.05 77.15 3.5K
09:25 77.05 77.05 77.00 77.00 1.7K
09:26 77.00 77.05 77.00 77.01 3.2K
09:27 77.00 77.03 76.94 77.03 1.2K
09:28 76.98 77.05 76.94 76.94 2.9K
09:29 77.10 77.10 76.98 77.07 1.0K
09:30 77.15 77.16 77.06 77.15 2.3K
09:31 77.06 77.19 77.01 77.14 2.8K
09:32 77.14 77.14 77.03 77.03 0.8K
09:33 76.94 77.00 76.94 77.00 0.1K
09:34 77.01 77.10 77.01 77.01 0.4K
09:35 77.14 77.14 77.01 77.14 0.3K
09:36 77.14 77.19 76.95 77.05 1.9K
09:37 77.06 77.06 76.96 77.00 0.2K
09:38 76.94 77.06 76.94 76.94 2.4K
09:39 76.94 77.05 76.94 77.03 3.2K
09:40 77.13 77.13 76.98 77.01 2.3K
09:41 77.02 77.16 77.00 77.16 0.3K
09:42 76.99 77.14 76.99 77.14 6.2K
09:43 77.15 77.15 77.08 77.08 1.5K
09:44 77.02 77.11 76.93 77.11 5.5K
09:45 77.15 77.16 77.06 77.14 4.9K
09:46 77.09 77.15 77.09 77.15 4.9K
09:47 77.14 77.18 77.09 77.18 4.7K
09:48 77.02 77.15 77.02 77.15 2.2K
09:49 77.08 77.20 77.08 77.09 4.4K
09:50 77.15 77.18 77.06 77.18 5.8K
09:51 77.16 77.16 77.11 77.11 4.1K
09:52 77.12 77.15 77.12 77.14 3.8K
09:53 77.12 77.15 77.05 77.15 2.8K
09:54 77.05 77.06 77.05 77.05 1.5K
09:55 77.05 77.16 77.05 77.15 8.2K
09:56 77.08 77.71 77.08 77.71 11.8K
09:57 77.90 78.14 77.90 78.00 16.2K
09:58 78.01 78.11 77.83 77.83 28.1K
09:59 77.93 77.96 77.93 77.96 1.1K
10:00 77.90 77.99 77.89 77.90 1.5K
10:01 77.90 78.00 77.90 78.00 1.5K
10:02 78.01 78.01 77.93 77.93 1.9K
10:03 78.01 78.14 78.00 78.04 2.0K
10:04 77.96 78.05 77.96 77.97 3.1K
10:05 78.04 78.04 77.95 78.00 1.5K
10:06 78.05 78.05 78.05 78.05 2.7K
10:07 78.05 78.05 78.00 78.00 0.2K
10:08 77.85 77.85 77.85 77.85 2.3K
10:09 77.84 78.05 77.84 78.05 3.9K
10:10 78.14 78.14 78.00 78.00 1.7K
10:11 77.92 77.92 77.84 77.84 0.5K
10:12 77.90 77.90 77.90 77.90 0.1K
10:13 78.01 78.01 78.01 78.01 0.6K
10:14 77.99 78.14 77.97 78.04 1.2K
10:15 77.92 78.06 77.92 78.05 1.8K
10:16 78.02 78.05 78.02 78.05 16.2K
10:17 78.05 78.56 78.05 78.56 4.1K
10:18 78.49 78.60 78.49 78.60 2.9K
10:19 78.60 78.60 78.48 78.60 0.4K
10:20 78.69 78.75 78.69 78.70 3.5K
10:21 78.70 78.70 78.68 78.68 0.2K
10:22 78.70 78.80 78.61 78.61 2.1K
10:23 78.69 78.80 78.66 78.80 2.8K
10:24 78.81 79.18 78.80 79.18 13.9K
10:25 79.01 79.03 78.84 79.00 5.9K
10:26 79.00 79.00 78.86 78.92 0.2K
10:27 78.70 78.83 78.70 78.72 0.4K
10:28 78.81 78.81 78.72 78.80 0.6K
10:29 78.79 78.80 78.70 78.80 1.1K
10:30 78.70 78.70 78.70 78.70 0.2K
10:31 78.70 78.78 78.70 78.78 0.6K
10:32 78.78 79.14 78.78 79.14 3.8K
10:33 79.14 79.40 79.09 79.09 2.2K
10:34 79.19 79.19 78.87 78.87 2.6K
10:35 79.11 79.11 78.78 78.82 9.2K
10:36 78.84 78.98 78.84 78.98 0.1K
10:37 79.02 79.02 78.74 78.89 4.5K
10:38 78.87 78.97 78.87 78.97 1.1K
10:39 79.00 79.00 78.71 78.71 2.1K
10:40 78.63 78.78 78.63 78.78 1.5K
10:41 78.77 78.77 78.77 78.77 2.0K
10:42 78.78 78.78 78.78 78.78 0.0K
10:43 78.91 79.20 78.91 79.20 14.6K
10:44 79.25 79.39 79.02 79.12 9.3K
10:45 79.12 79.39 79.12 79.39 2.2K
10:46 79.45 79.45 79.29 79.33 3.7K
10:47 79.22 79.33 79.17 79.17 1.9K
10:48 79.12 79.14 78.85 78.95 1.8K
10:49 79.09 79.09 79.02 79.02 1.6K
10:50 79.03 79.09 79.00 79.03 0.6K
10:51 79.05 79.30 79.05 79.30 1.4K
10:52 79.13 79.13 79.03 79.03 0.4K
10:53 79.18 79.21 79.17 79.17 1.1K
10:54 79.20 79.20 79.20 79.20 0.0K
10:55 79.20 79.20 79.00 79.06 18.9K
10:56 79.15 79.31 79.15 79.31 6.1K
10:57 79.38 79.38 79.32 79.36 1.5K
10:58 79.34 79.41 79.19 79.34 3.3K
10:59 79.37 79.37 79.34 79.34 1.6K
11:00 79.20 79.27 79.20 79.27 1.1K
11:01 79.27 79.27 79.20 79.20 3.4K
11:02 79.16 79.16 79.16 79.16 0.0K
11:03 79.10 79.22 79.00 79.11 6.6K
11:04 79.00 79.00 78.84 78.88 1.1K
11:05 78.97 79.02 78.93 78.93 2.1K
11:06 79.06 79.06 78.91 78.91 2.2K
11:07 78.89 78.93 78.89 78.93 0.1K
11:08 79.04 79.04 79.04 79.04 0.0K
11:09 79.05 79.05 79.05 79.05 3.2K
11:10 78.93 79.04 78.93 79.00 7.7K
11:11 79.00 79.00 78.96 78.96 2.0K
11:12 78.96 79.08 78.96 79.08 11.5K
11:13 79.21 79.23 79.21 79.23 0.2K
11:14 79.27 79.36 79.21 79.36 1.5K
11:15 79.36 79.67 79.33 79.67 12.0K
11:16 79.49 79.49 79.30 79.32 3.7K
11:17 79.44 79.44 79.35 79.35 3.8K
11:18 79.25 79.35 79.25 79.35 2.4K
11:19 79.25 79.25 79.20 79.20 0.3K
11:20 79.20 79.23 79.20 79.23 0.1K
11:21 79.21 79.30 79.18 79.30 1.9K
11:22 79.30 79.30 79.30 79.30 0.0K
11:23 79.33 79.33 79.08 79.11 0.4K
11:24 79.11 79.16 79.11 79.16 0.5K
11:25 79.17 79.23 79.17 79.23 0.8K
11:26 79.19 79.22 79.19 79.22 0.1K
11:27 79.12 79.12 79.11 79.11 0.7K
11:28 79.02 79.02 79.00 79.02 1.7K
11:29 79.21 79.21 79.10 79.18 0.2K
11:30 79.05 79.15 79.05 79.15 1.3K
11:31 79.15 79.16 79.15 79.16 0.2K
11:32 79.23 79.23 79.15 79.15 0.1K
11:33 79.13 79.13 79.02 79.02 0.6K
11:34 79.10 79.10 79.07 79.07 0.2K
11:36 79.13 79.13 79.10 79.10 1.0K
11:37 79.10 79.10 79.00 79.00 1.3K
11:38 78.97 79.05 78.92 78.92 0.8K
11:39 79.01 79.01 78.94 79.00 0.3K
11:40 78.89 79.00 78.89 79.00 0.2K
11:41 78.89 78.89 78.85 78.85 0.7K
11:42 78.87 78.90 78.87 78.90 0.2K
11:43 78.84 78.94 78.80 78.90 1.1K
11:44 78.88 78.90 78.88 78.90 0.0K
11:45 78.84 78.90 78.82 78.82 0.6K
11:46 78.80 78.80 78.80 78.80 0.5K
11:47 78.85 78.85 78.71 78.83 3.9K
11:48 78.85 79.20 78.85 78.98 1.4K
11:49 79.09 79.09 79.09 79.09 0.1K
11:50 79.01 79.23 78.98 79.04 1.2K
11:51 78.95 79.04 78.95 79.04 0.0K
11:52 78.95 78.95 78.95 78.95 0.1K
11:53 78.95 78.95 78.81 78.81 1.2K
11:54 78.75 78.75 78.74 78.74 2.2K
11:55 78.74 78.97 78.74 78.97 0.7K
11:56 78.85 78.97 78.85 78.85 1.0K
11:57 78.76 78.76 78.76 78.76 0.8K
11:58 78.75 78.87 78.75 78.87 0.1K
11:59 78.85 78.91 78.83 78.83 0.3K
12:00 78.84 78.87 78.84 78.87 0.0K
12:01 78.80 78.80 78.79 78.79 0.1K
12:02 78.75 78.79 78.75 78.79 0.1K
12:03 78.79 78.79 78.72 78.72 0.1K
12:05 78.83 78.98 78.83 78.98 1.2K
12:06 78.98 78.98 78.98 78.98 0.0K
12:07 79.00 79.02 78.93 79.02 2.2K
12:08 79.02 79.02 79.02 79.02 0.5K
12:09 78.98 78.98 78.98 78.98 0.0K
12:10 78.94 78.94 78.88 78.88 0.5K
12:11 78.88 79.05 78.88 79.05 0.9K
12:12 78.88 78.88 78.88 78.88 0.1K
12:13 79.05 79.05 78.89 78.89 0.2K
12:14 78.81 79.00 78.81 79.00 0.8K
12:15 79.00 79.00 79.00 79.00 0.0K
12:16 78.99 79.00 78.99 79.00 0.7K
12:17 78.96 78.96 78.95 78.96 0.0K
12:18 78.96 78.96 78.93 78.93 0.0K
12:20 78.99 78.99 78.99 78.99 0.1K
12:21 79.00 79.00 79.00 79.00 0.0K
12:22 78.93 78.93 78.90 78.90 0.1K
12:23 79.05 79.20 79.05 79.20 2.7K
12:24 79.14 79.14 79.14 79.14 0.0K
12:25 78.98 79.09 78.98 79.09 1.3K
12:26 78.95 79.05 78.95 79.05 1.9K
12:27 79.06 79.15 79.06 79.15 0.7K
12:29 79.08 79.15 79.08 79.15 3.9K
12:30 79.23 79.23 79.23 79.23 3.7K
12:31 79.29 79.47 79.29 79.47 9.5K
12:32 79.40 79.40 79.37 79.40 0.1K
12:33 79.40 79.41 79.40 79.41 0.3K
12:34 79.43 79.43 79.36 79.42 2.2K
12:35 79.40 79.40 79.40 79.40 0.1K
12:36 79.40 79.48 79.40 79.47 6.1K
12:37 79.44 79.55 79.44 79.55 1.2K
12:38 79.44 79.49 79.44 79.49 0.0K
12:39 79.49 79.49 79.46 79.46 0.5K
12:40 79.40 79.40 79.33 79.33 0.4K
12:41 79.45 79.45 79.45 79.45 0.0K
12:42 79.45 79.45 79.38 79.38 0.6K
12:43 79.28 79.28 79.28 79.28 0.0K
12:44 79.33 79.33 79.33 79.33 0.5K
12:45 79.33 79.33 79.33 79.33 0.0K
12:46 79.33 79.33 79.23 79.27 2.4K
12:47 79.34 79.34 79.08 79.17 1.3K
12:48 79.25 79.26 79.18 79.25 0.3K
12:49 79.25 79.25 79.12 79.20 0.6K
12:50 79.45 79.45 79.22 79.24 1.6K
12:51 79.24 79.30 79.24 79.27 6.9K
12:52 79.25 79.25 79.22 79.25 1.0K
12:53 79.25 79.48 79.25 79.43 7.6K
12:54 79.34 79.35 79.22 79.35 2.2K
12:55 79.38 79.41 79.38 79.38 0.6K
12:56 79.38 79.38 79.21 79.21 1.1K
12:57 79.31 79.31 79.31 79.31 0.4K
12:58 79.31 79.31 79.22 79.22 1.3K
12:59 79.26 79.28 79.23 79.28 1.6K
13:00 79.19 79.29 79.19 79.28 0.7K
13:01 79.09 79.13 78.97 79.13 4.9K
13:02 79.22 79.22 79.07 79.18 1.8K
13:03 79.19 79.19 79.18 79.18 0.5K
13:04 79.08 79.15 79.04 79.04 1.2K
13:05 79.03 79.14 79.03 79.04 0.2K
13:06 79.12 79.18 79.12 79.18 5.7K
13:07 79.19 79.19 79.19 79.19 0.1K
13:08 79.20 79.30 79.20 79.30 1.4K
13:09 79.30 79.30 79.27 79.27 0.7K
13:10 79.20 79.29 79.20 79.29 0.4K
13:11 79.29 79.32 79.29 79.31 0.4K
13:12 79.38 79.38 79.27 79.27 1.0K
13:13 79.31 79.71 79.31 79.71 8.2K
13:14 79.72 79.72 79.52 79.52 3.1K
13:15 79.71 79.73 79.67 79.73 5.0K
13:16 79.76 79.80 79.75 79.75 1.6K
13:17 79.84 79.84 79.80 79.80 0.7K
13:18 79.87 79.87 79.75 79.75 10.3K
13:20 79.78 80.12 79.78 80.03 19.5K
13:21 79.98 79.98 79.97 79.97 5.4K
13:22 80.04 80.15 80.03 80.03 7.7K
13:23 80.05 80.05 80.02 80.04 1.8K
13:24 80.14 80.26 80.14 80.17 9.5K
13:25 80.16 80.23 80.03 80.03 1.1K
13:26 79.97 80.03 79.92 79.92 10.1K
13:27 79.92 79.92 79.69 79.69 1.5K
13:28 79.82 79.82 79.64 79.66 0.5K
13:29 79.66 79.66 79.36 79.36 3.6K
13:30 79.49 79.49 79.38 79.38 1.2K
13:31 79.21 79.33 79.21 79.32 6.1K
13:32 79.45 79.51 79.45 79.51 0.7K
13:34 79.43 79.51 79.41 79.51 0.9K
13:35 79.54 79.70 79.54 79.58 3.1K
13:36 79.59 79.59 79.53 79.53 0.1K
13:38 79.55 79.55 79.53 79.53 0.5K
13:39 79.53 79.53 79.44 79.50 0.3K
13:40 79.50 79.50 79.42 79.46 4.0K
13:41 79.42 79.42 79.40 79.41 9.2K
13:42 79.38 79.38 79.24 79.24 2.9K
13:43 79.33 79.33 79.33 79.33 0.2K
13:44 79.50 79.50 79.43 79.43 6.1K
13:45 79.34 79.34 79.20 79.20 3.8K
13:46 79.27 79.27 79.27 79.27 0.0K
13:47 79.33 79.33 79.33 79.33 0.1K
13:48 79.35 79.35 79.35 79.35 0.1K
13:49 79.19 79.26 79.19 79.26 2.3K
13:51 79.14 79.14 79.14 79.14 1.7K
13:52 79.19 79.20 79.19 79.19 0.8K
13:53 79.14 79.14 79.14 79.14 0.0K
13:54 79.21 79.28 79.21 79.28 1.0K
13:55 79.21 79.21 79.21 79.21 0.4K
13:56 79.21 79.21 79.10 79.21 1.3K
13:57 79.16 79.16 79.16 79.16 0.0K
13:58 79.18 79.28 79.18 79.28 0.2K
13:59 79.23 79.23 79.22 79.22 0.0K
14:00 79.22 79.22 79.22 79.22 0.0K
14:01 79.22 79.22 79.22 79.22 0.5K
14:02 79.31 79.31 79.17 79.17 0.1K
14:03 79.15 79.15 79.15 79.15 0.8K
14:05 79.24 79.24 79.24 79.24 1.5K
14:06 79.24 79.24 79.24 79.24 0.1K
14:07 79.24 79.27 79.24 79.24 0.6K
14:08 79.37 79.39 79.37 79.39 0.6K
14:09 79.20 79.20 79.20 79.20 0.1K
14:10 79.28 79.35 79.28 79.35 0.4K
14:12 79.23 79.23 79.23 79.23 0.1K
14:13 79.26 79.26 79.26 79.26 0.1K
14:14 79.26 79.26 79.26 79.26 0.4K
14:15 79.21 79.26 79.17 79.17 0.5K
14:17 79.25 79.30 79.25 79.30 1.1K
14:18 79.30 79.30 79.17 79.30 1.0K
14:20 79.30 79.30 79.23 79.23 0.0K
14:21 79.18 79.23 79.15 79.15 0.3K
14:22 79.15 79.15 79.15 79.15 0.1K
14:23 79.16 79.16 79.15 79.15 1.3K
14:24 79.16 79.16 79.16 79.16 0.0K
14:26 79.17 79.17 79.17 79.17 0.8K
14:27 79.28 79.28 79.28 79.28 0.0K
14:28 79.18 79.18 79.18 79.18 0.1K
14:29 79.28 79.29 79.28 79.29 0.1K
14:30 79.20 79.20 79.17 79.17 1.3K
14:31 79.17 79.20 79.17 79.20 0.3K
14:32 79.20 79.55 79.20 79.27 4.4K
14:33 79.24 79.24 79.19 79.19 0.1K
14:34 79.29 79.33 79.29 79.33 0.6K
14:35 79.24 79.38 79.24 79.35 0.7K
14:37 79.34 79.34 79.34 79.34 2.1K
14:38 79.25 79.25 79.14 79.15 4.3K
14:39 79.25 79.25 79.15 79.15 1.1K
14:40 79.00 79.06 79.00 79.03 14.2K
14:41 79.03 79.03 79.00 79.00 1.0K
14:42 79.12 79.12 79.05 79.05 1.2K
14:43 79.10 79.23 79.10 79.23 0.1K
14:45 79.15 79.15 79.10 79.11 0.3K
14:46 79.11 79.11 79.11 79.11 0.0K
14:47 79.10 79.20 79.10 79.20 0.3K
14:48 79.20 79.24 79.20 79.24 0.5K
14:49 79.30 79.31 79.30 79.31 0.1K
14:51 79.20 79.20 79.20 79.20 0.2K
14:52 79.33 79.50 79.30 79.30 0.9K
14:53 79.34 79.34 79.31 79.31 0.2K
14:54 79.28 79.28 79.28 79.28 0.1K
14:55 79.27 79.27 79.23 79.23 0.9K
14:56 79.30 79.30 79.14 79.19 2.7K
14:57 79.24 79.55 79.24 79.54 16.9K
14:58 79.51 79.51 79.51 79.51 0.3K
14:59 79.51 79.51 79.49 79.50 0.3K
15:00 79.49 79.49 79.34 79.34 0.1K
15:01 79.30 79.30 79.30 79.30 0.2K
15:02 79.33 79.33 79.30 79.30 0.1K
15:03 79.28 79.28 79.25 79.25 0.4K
15:04 79.34 79.34 79.27 79.27 0.6K
15:05 79.26 79.40 79.26 79.39 0.6K
15:06 79.26 79.49 79.26 79.41 5.4K
15:07 79.46 79.46 79.35 79.35 2.8K
15:08 79.30 79.41 79.30 79.41 1.5K
15:09 79.45 79.45 79.41 79.41 1.3K
15:10 79.35 79.35 79.25 79.32 2.1K
15:11 79.32 79.32 79.26 79.26 0.3K
15:12 79.33 79.33 79.30 79.30 1.1K
15:13 79.30 79.34 79.30 79.34 1.8K
15:14 79.34 79.35 79.30 79.30 9.3K
15:15 79.29 79.30 79.29 79.29 9.6K
15:16 79.35 79.35 79.30 79.30 2.4K
15:17 79.30 79.67 79.30 79.67 17.0K
15:18 79.62 80.00 79.62 79.79 15.8K
15:19 79.74 79.95 79.68 79.89 5.4K
15:20 79.99 79.99 79.52 79.56 5.1K
15:21 79.64 79.64 79.50 79.50 4.0K
15:22 79.50 79.57 79.47 79.47 1.4K
15:23 79.47 79.54 79.47 79.54 0.8K
15:24 79.48 79.54 79.48 79.48 1.1K
15:25 79.54 79.73 79.45 79.45 8.3K
15:26 79.40 79.50 79.39 79.48 5.7K
15:27 79.48 79.68 79.48 79.49 3.3K
15:28 79.43 79.78 79.43 79.78 3.0K
15:29 79.50 79.75 79.31 79.50 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available