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 83.58 83.58 83.58 83.58 2.3K
09:15 83.47 83.58 83.22 83.22 9.9K
09:16 83.22 84.00 83.22 84.00 15.3K
09:17 84.00 84.07 83.57 83.57 9.1K
09:18 83.45 83.45 83.24 83.29 5.0K
09:19 83.29 83.29 83.18 83.21 1.5K
09:20 83.18 83.30 83.16 83.20 0.7K
09:21 83.21 83.49 83.20 83.46 0.6K
09:22 83.27 83.50 83.27 83.50 2.7K
09:23 83.59 83.59 83.52 83.52 0.6K
09:24 83.79 83.84 83.70 83.84 3.3K
09:25 83.81 84.04 83.81 84.04 1.2K
09:26 84.04 84.04 83.89 83.89 2.0K
09:27 83.90 84.31 83.90 84.31 2.2K
09:28 84.34 84.44 84.29 84.29 5.7K
09:29 84.24 84.41 84.15 84.41 3.4K
09:30 84.34 84.34 84.18 84.18 4.1K
09:31 84.18 84.18 84.02 84.17 0.4K
09:32 84.05 84.13 84.05 84.10 1.6K
09:33 83.98 84.09 83.98 83.98 0.3K
09:34 84.18 84.18 83.96 83.96 4.9K
09:35 84.05 84.15 83.97 84.15 0.2K
09:36 84.08 84.08 83.96 83.96 0.3K
09:37 83.97 84.00 83.97 83.97 0.7K
09:38 83.93 83.93 83.84 83.84 3.3K
09:39 83.87 83.87 83.72 83.72 1.4K
09:40 83.77 83.86 83.77 83.85 0.3K
09:41 83.79 83.83 83.75 83.82 2.4K
09:42 83.87 83.87 83.72 83.72 7.7K
09:43 83.70 83.70 83.65 83.65 1.7K
09:44 83.69 83.71 83.69 83.71 0.5K
09:45 83.75 83.98 83.75 83.98 6.8K
09:46 83.98 83.98 83.90 83.90 0.1K
09:47 83.95 83.96 83.90 83.90 1.4K
09:48 83.84 83.90 83.84 83.90 0.2K
09:49 83.77 83.99 83.77 83.99 0.2K
09:50 84.03 84.04 84.03 84.04 0.6K
09:51 84.18 84.18 83.88 83.88 5.8K
09:52 83.90 83.99 83.90 83.99 0.1K
09:53 83.99 83.99 83.99 83.99 0.4K
09:54 84.09 84.09 83.90 83.90 1.6K
09:55 83.88 83.88 83.80 83.80 0.5K
09:57 83.88 83.91 83.88 83.88 0.2K
09:58 83.80 84.00 83.76 84.00 1.3K
09:59 84.00 84.03 83.91 83.91 0.1K
10:00 83.99 84.03 83.99 84.03 0.6K
10:01 83.93 84.00 83.76 83.76 2.0K
10:02 83.99 84.03 83.93 84.01 0.8K
10:03 84.13 84.16 84.13 84.16 0.3K
10:04 84.04 84.15 84.00 84.15 0.8K
10:05 84.14 84.14 84.11 84.11 0.2K
10:06 84.10 84.10 84.10 84.10 2.7K
10:07 84.13 84.13 84.10 84.10 0.2K
10:08 84.10 84.15 84.04 84.04 2.1K
10:09 84.04 84.14 84.00 84.00 1.1K
10:10 84.13 84.13 84.00 84.10 1.7K
10:11 84.01 84.15 84.00 84.15 1.6K
10:12 84.15 84.34 84.15 84.34 4.9K
10:13 84.50 84.60 84.30 84.30 10.7K
10:14 84.22 84.34 84.15 84.15 1.1K
10:15 84.15 84.16 84.15 84.16 0.1K
10:16 84.30 84.35 84.30 84.30 0.4K
10:17 84.30 84.30 84.30 84.30 0.0K
10:18 84.15 84.15 84.00 84.00 10.0K
10:19 84.11 84.11 84.09 84.09 0.5K
10:20 84.24 84.26 84.13 84.26 0.2K
10:21 84.19 84.19 84.13 84.13 0.3K
10:23 83.97 84.08 83.97 84.08 2.1K
10:24 84.08 84.08 83.82 83.82 3.9K
10:25 83.89 83.99 83.89 83.99 0.4K
10:26 83.98 83.98 83.95 83.95 0.3K
10:27 83.99 83.99 83.99 83.99 0.0K
10:28 83.95 83.95 83.80 83.80 1.2K
10:29 83.91 83.91 83.91 83.91 0.1K
10:30 83.90 83.90 83.81 83.81 0.1K
10:31 83.99 83.99 83.90 83.90 0.8K
10:32 83.91 84.00 83.81 83.88 7.0K
10:33 83.94 83.97 83.94 83.97 0.3K
10:35 84.23 84.23 84.09 84.11 2.1K
10:36 84.00 84.12 84.00 84.09 0.7K
10:37 84.00 84.00 83.93 83.93 0.2K
10:38 83.90 83.90 83.88 83.88 2.2K
10:39 83.89 83.89 83.89 83.89 0.0K
10:40 83.76 83.76 83.76 83.76 0.8K
10:41 83.77 83.77 83.77 83.77 0.3K
10:42 83.88 83.88 83.88 83.88 0.0K
10:43 83.85 83.85 83.84 83.85 0.7K
10:44 83.85 83.85 83.85 83.85 0.0K
10:45 83.85 83.85 83.80 83.80 0.1K
10:46 83.85 83.85 83.85 83.85 0.0K
10:47 83.61 83.67 83.60 83.67 4.5K
10:48 83.69 83.69 83.67 83.68 0.1K
10:49 83.68 83.68 83.68 83.68 0.2K
10:50 83.68 83.68 83.67 83.67 0.0K
10:51 83.67 83.70 83.65 83.70 1.0K
10:52 83.66 83.67 83.62 83.67 0.3K
10:53 83.76 83.84 83.76 83.84 0.0K
10:54 83.85 83.85 83.75 83.75 0.1K
10:55 83.73 83.82 83.73 83.82 0.3K
10:56 83.76 83.85 83.76 83.85 0.1K
10:58 83.85 83.85 83.85 83.85 0.1K
10:59 83.78 83.78 83.78 83.78 1.2K
11:00 83.82 83.82 83.70 83.70 2.2K
11:01 83.70 83.70 83.66 83.66 0.1K
11:02 83.50 83.50 83.50 83.50 3.4K
11:04 83.50 83.50 83.50 83.50 0.4K
11:05 83.60 83.60 83.38 83.38 3.2K
11:06 83.50 83.58 83.50 83.58 11.1K
11:07 83.51 83.51 83.46 83.46 2.6K
11:08 83.38 83.48 83.38 83.48 4.8K
11:09 83.48 83.48 83.48 83.48 0.0K
11:10 83.48 83.60 83.41 83.60 9.6K
11:11 83.54 83.79 83.54 83.79 0.5K
11:12 83.80 83.80 83.80 83.80 0.1K
11:13 83.79 83.80 83.79 83.80 1.0K
11:15 83.89 83.89 83.89 83.89 0.1K
11:16 83.86 83.90 83.86 83.90 0.7K
11:17 83.90 84.00 83.90 84.00 0.2K
11:18 83.90 83.90 83.90 83.90 0.0K
11:19 84.02 84.02 84.00 84.00 1.4K
11:20 84.15 84.15 84.15 84.15 0.1K
11:21 84.05 84.25 84.05 84.25 3.0K
11:22 84.12 84.12 84.11 84.11 0.1K
11:24 84.15 84.15 84.15 84.15 0.2K
11:25 84.15 84.15 84.15 84.15 0.3K
11:26 84.15 84.15 84.15 84.15 0.1K
11:27 84.13 84.13 84.13 84.13 0.4K
11:28 84.06 84.14 84.06 84.14 0.1K
11:29 84.14 84.14 84.04 84.06 1.6K
11:30 84.03 84.03 84.01 84.01 0.0K
11:31 84.02 84.04 83.90 84.04 4.5K
11:32 84.09 84.09 84.09 84.09 0.2K
11:33 84.00 84.02 83.95 83.95 0.1K
11:34 84.17 84.17 84.14 84.14 2.4K
11:35 84.14 84.14 84.14 84.14 1.5K
11:36 84.17 84.17 84.17 84.17 5.0K
11:37 84.18 84.18 84.18 84.18 0.2K
11:38 84.29 84.30 84.29 84.30 0.1K
11:39 84.30 84.30 84.23 84.30 0.5K
11:40 84.23 84.25 84.23 84.25 0.4K
11:41 84.12 84.12 84.12 84.12 0.1K
11:42 84.21 84.21 84.21 84.21 0.0K
11:43 84.28 84.30 84.28 84.29 0.2K
11:44 84.19 84.35 84.19 84.35 2.0K
11:45 84.21 84.21 84.21 84.21 0.7K
11:46 84.28 84.38 84.28 84.38 0.1K
11:47 84.29 84.29 84.22 84.22 0.8K
11:48 84.28 84.40 84.28 84.40 2.2K
11:49 84.40 84.50 84.40 84.50 4.3K
11:50 84.55 84.55 84.50 84.51 0.1K
11:51 84.50 84.50 84.46 84.46 0.9K
11:52 84.50 84.80 84.50 84.80 5.4K
11:53 84.82 84.84 84.71 84.84 2.0K
11:54 84.79 84.80 84.79 84.80 1.1K
11:55 84.80 84.85 84.79 84.85 1.1K
11:56 84.95 85.20 84.92 85.20 13.5K
11:57 85.11 85.26 85.09 85.21 6.5K
11:58 85.02 85.02 84.90 84.90 2.1K
11:59 84.86 85.01 84.86 85.01 1.2K
12:00 85.00 85.01 85.00 85.01 5.6K
12:01 85.00 85.00 85.00 85.00 0.0K
12:02 85.00 85.02 84.91 85.02 0.5K
12:03 85.14 85.14 85.02 85.02 0.5K
12:04 85.02 85.05 84.89 85.05 16.3K
12:05 85.17 85.17 85.00 85.05 2.6K
12:06 85.11 85.40 85.08 85.39 4.1K
12:07 85.28 85.40 85.28 85.35 2.1K
12:08 85.37 85.37 85.37 85.37 0.3K
12:09 85.37 85.60 85.37 85.44 19.3K
12:10 85.48 85.59 85.48 85.50 7.6K
12:11 85.54 85.54 85.21 85.21 4.1K
12:12 84.94 85.05 84.89 84.89 37.5K
12:13 85.19 85.24 85.07 85.16 2.4K
12:14 85.05 85.20 85.00 85.01 1.4K
12:15 85.01 85.19 85.00 85.11 1.7K
12:16 85.06 85.11 84.91 84.97 1.1K
12:17 84.94 85.22 84.94 85.08 10.3K
12:18 85.11 85.33 85.04 85.33 3.8K
12:19 85.25 85.33 85.14 85.33 0.8K
12:20 85.33 85.33 85.29 85.31 0.5K
12:21 85.31 85.31 85.31 85.31 0.0K
12:22 85.36 85.38 85.36 85.38 0.4K
12:23 85.31 85.31 85.22 85.23 0.5K
12:24 85.27 85.33 85.27 85.33 0.0K
12:25 85.33 85.33 85.33 85.33 0.3K
12:26 85.20 85.20 85.10 85.10 1.5K
12:27 85.10 85.18 85.10 85.18 0.1K
12:28 85.17 85.24 85.17 85.22 2.1K
12:29 85.10 85.10 84.52 84.76 13.9K
12:30 84.87 84.89 84.77 84.89 9.9K
12:31 84.90 84.93 84.83 84.83 0.6K
12:32 84.82 84.82 84.77 84.77 0.0K
12:33 85.00 85.00 85.00 85.00 5.0K
12:34 84.97 84.97 84.86 84.86 0.4K
12:35 85.00 85.00 85.00 85.00 0.8K
12:36 84.96 84.96 84.96 84.96 0.0K
12:37 84.99 84.99 84.88 84.88 0.1K
12:38 84.86 84.97 84.86 84.97 1.1K
12:39 84.99 84.99 84.99 84.99 0.2K
12:40 85.00 85.00 85.00 85.00 0.3K
12:41 85.00 85.00 85.00 85.00 0.0K
12:42 84.90 84.90 84.90 84.90 0.0K
12:43 85.00 85.00 85.00 85.00 0.3K
12:44 85.00 85.15 85.00 85.15 11.8K
12:45 85.06 85.10 84.85 84.86 4.2K
12:46 84.99 85.00 84.99 85.00 0.2K
12:47 84.99 84.99 84.99 84.99 0.0K
12:48 84.82 84.82 84.82 84.82 1.1K
12:50 84.85 84.85 84.85 84.85 0.1K
12:51 84.97 84.97 84.97 84.97 0.1K
12:52 84.86 84.89 84.86 84.89 0.8K
12:53 84.91 84.91 84.91 84.91 0.1K
12:54 84.93 84.93 84.93 84.93 0.0K
12:55 84.91 84.92 84.91 84.92 0.1K
12:56 84.99 85.02 84.90 84.90 0.2K
12:57 84.99 84.99 84.89 84.90 1.6K
12:58 84.83 84.83 84.83 84.83 0.0K
12:59 84.89 84.89 84.82 84.89 0.2K
13:00 84.90 84.90 84.89 84.89 0.0K
13:01 84.90 84.90 84.56 84.56 7.2K
13:02 84.65 84.65 84.65 84.65 2.2K
13:03 84.85 84.88 84.77 84.88 4.6K
13:04 84.88 84.88 84.73 84.73 0.3K
13:05 84.75 84.83 84.70 84.83 1.1K
13:06 84.85 84.85 84.85 84.85 0.0K
13:07 84.85 84.85 84.73 84.73 0.5K
13:08 84.77 84.95 84.77 84.95 0.9K
13:09 84.94 84.94 84.81 84.81 0.0K
13:10 84.85 84.85 84.85 84.85 0.1K
13:11 84.95 84.95 84.95 84.95 0.5K
13:12 84.85 84.85 84.77 84.77 1.3K
13:13 84.89 84.89 84.84 84.84 0.1K
13:14 84.77 84.77 84.68 84.68 0.6K
13:15 84.68 84.68 84.68 84.68 0.2K
13:16 84.68 84.77 84.65 84.77 0.4K
13:18 84.76 84.76 84.67 84.67 0.2K
13:19 84.60 84.74 84.60 84.74 1.7K
13:20 84.77 84.77 84.68 84.68 0.2K
13:22 84.77 84.77 84.77 84.77 0.1K
13:23 84.72 84.72 84.72 84.72 0.0K
13:24 84.77 84.77 84.50 84.57 15.7K
13:25 84.50 84.50 84.50 84.50 0.1K
13:26 84.50 84.57 84.50 84.50 0.5K
13:27 84.54 84.54 84.54 84.54 0.0K
13:28 84.33 84.46 84.33 84.46 1.0K
13:29 84.51 84.53 84.50 84.50 0.2K
13:30 84.49 84.50 84.44 84.46 0.4K
13:31 84.41 84.42 84.41 84.42 0.6K
13:32 84.36 84.36 84.36 84.36 0.3K
13:33 84.41 84.49 84.41 84.49 1.0K
13:34 84.50 84.50 84.50 84.50 0.8K
13:35 84.50 84.50 84.50 84.50 0.0K
13:36 84.39 84.39 84.39 84.39 0.1K
13:37 84.46 84.46 84.46 84.46 0.0K
13:39 84.50 84.50 84.45 84.45 1.8K
13:40 84.48 84.48 84.45 84.45 2.6K
13:41 84.42 84.42 84.42 84.42 0.1K
13:42 84.45 84.45 84.44 84.44 0.5K
13:44 84.44 84.44 84.42 84.42 0.0K
13:45 84.31 84.31 84.31 84.31 0.6K
13:46 84.31 84.36 84.31 84.36 1.1K
13:47 84.40 84.49 84.40 84.40 0.5K
13:48 84.47 84.47 84.47 84.47 0.0K
13:50 84.40 84.40 84.40 84.40 0.0K
13:51 84.46 84.46 84.46 84.46 0.0K
13:52 84.46 84.46 84.46 84.46 0.0K
13:53 84.44 84.48 84.44 84.48 1.1K
13:54 84.44 84.44 84.44 84.44 0.0K
13:55 84.40 84.40 84.33 84.33 0.4K
13:56 84.34 84.34 84.34 84.34 0.0K
13:57 84.35 84.35 84.35 84.35 0.1K
13:58 84.38 84.46 84.38 84.46 0.2K
14:00 84.46 84.49 84.33 84.49 1.3K
14:01 84.48 84.48 84.48 84.48 0.5K
14:02 84.48 84.48 84.48 84.48 0.1K
14:03 84.20 84.20 84.20 84.20 5.1K
14:04 84.44 84.44 84.34 84.34 1.1K
14:05 84.30 84.30 84.30 84.30 0.7K
14:06 84.42 84.42 84.41 84.41 0.0K
14:07 84.43 84.43 84.34 84.42 0.1K
14:08 84.35 84.41 84.35 84.41 0.0K
14:09 84.27 84.27 84.27 84.27 1.0K
14:10 84.25 84.44 84.25 84.44 1.1K
14:11 84.30 84.30 84.30 84.30 0.3K
14:12 84.42 84.44 84.42 84.43 0.1K
14:13 84.44 84.44 84.44 84.44 0.0K
14:14 84.38 84.43 84.30 84.30 0.7K
14:15 84.38 84.38 84.38 84.38 0.0K
14:16 84.31 84.50 84.31 84.50 2.3K
14:17 84.59 84.59 84.59 84.59 0.1K
14:18 84.50 84.50 84.50 84.50 1.2K
14:19 84.61 84.95 84.61 84.95 4.6K
14:20 84.85 84.94 84.62 84.62 4.6K
14:21 84.73 84.95 84.73 84.81 1.4K
14:22 84.95 84.95 84.95 84.95 0.9K
14:23 84.95 84.95 84.94 84.94 0.3K
14:24 84.90 84.90 84.90 84.90 0.1K
14:25 85.10 85.20 84.97 85.18 17.1K
14:26 85.15 85.15 84.88 84.88 4.1K
14:27 85.05 85.05 84.90 84.90 0.9K
14:28 84.99 84.99 84.75 84.75 1.5K
14:29 84.75 84.79 84.75 84.79 0.6K
14:30 84.79 84.79 84.70 84.70 0.5K
14:31 84.66 84.66 84.50 84.60 1.7K
14:32 84.61 84.63 84.61 84.63 1.3K
14:33 84.61 84.61 84.61 84.61 0.0K
14:34 84.56 84.56 84.56 84.56 0.1K
14:35 84.56 84.56 84.40 84.41 1.9K
14:36 84.40 84.40 84.40 84.40 0.1K
14:37 84.40 84.51 84.40 84.51 0.3K
14:38 84.51 84.51 84.51 84.51 0.0K
14:39 84.50 84.50 84.50 84.50 0.0K
14:40 84.50 84.67 84.50 84.67 1.1K
14:42 84.61 84.61 84.56 84.56 0.3K
14:43 84.67 84.67 84.67 84.67 0.0K
14:44 84.67 84.67 84.67 84.67 0.1K
14:45 84.64 84.74 84.64 84.70 0.9K
14:46 84.72 84.75 84.72 84.75 0.8K
14:47 84.80 84.80 84.80 84.80 1.0K
14:48 84.80 84.80 84.80 84.80 0.3K
14:49 84.78 84.85 84.78 84.84 0.9K
14:50 84.83 84.89 84.83 84.89 0.4K
14:51 85.90 85.90 85.65 85.65 46.9K
14:52 85.51 85.94 85.51 85.85 5.8K
14:53 85.59 85.98 85.59 85.71 7.5K
14:54 85.71 86.22 85.71 86.04 32.3K
14:55 85.98 86.70 85.88 86.66 28.9K
14:56 86.50 86.68 86.39 86.50 19.6K
14:57 86.50 86.62 86.50 86.59 2.5K
14:58 86.59 86.70 86.59 86.70 1.1K
14:59 86.65 86.75 86.65 86.75 5.8K
15:00 86.80 86.80 86.61 86.67 15.6K
15:01 86.51 86.70 86.51 86.60 7.8K
15:02 86.69 86.90 86.69 86.90 4.4K
15:03 86.90 86.95 86.90 86.90 3.6K
15:04 86.90 86.95 86.90 86.95 4.8K
15:05 86.97 86.97 86.61 86.72 7.5K
15:06 86.57 86.91 86.57 86.86 13.8K
15:07 86.87 87.22 86.87 87.19 24.1K
15:08 87.25 87.50 87.17 87.50 16.7K
15:09 87.57 87.80 87.46 87.56 16.4K
15:10 87.40 87.45 87.30 87.45 8.4K
15:11 87.31 87.31 86.76 87.00 11.1K
15:12 87.11 87.43 87.11 87.43 12.5K
15:13 87.48 87.58 87.23 87.40 26.1K
15:14 87.56 87.60 87.32 87.59 11.5K
15:15 87.50 87.60 87.12 87.12 11.7K
15:16 87.33 87.60 87.33 87.49 9.7K
15:17 87.60 87.60 87.44 87.60 8.1K
15:18 87.59 87.59 87.29 87.50 20.1K
15:19 87.30 87.50 87.29 87.50 9.9K
15:20 87.40 87.59 87.20 87.47 17.1K
15:21 87.57 87.60 87.36 87.42 11.0K
15:22 87.50 87.50 87.33 87.49 8.8K
15:23 87.34 87.49 87.16 87.49 13.7K
15:24 87.50 87.50 87.32 87.50 6.3K
15:25 87.50 87.50 87.30 87.47 7.9K
15:26 87.48 87.49 87.34 87.40 10.3K
15:27 87.49 87.50 87.40 87.50 8.9K
15:28 87.27 87.50 87.27 87.50 10.5K
15:29 87.50 87.50 87.01 87.28 8.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available