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 88.80 88.80 88.80 88.80 18.8K
09:15 88.80 89.12 88.07 88.33 15.7K
09:16 88.51 88.53 88.18 88.34 24.2K
09:17 88.08 88.12 88.00 88.12 22.8K
09:18 88.09 88.35 88.00 88.35 10.6K
09:19 88.31 88.56 88.31 88.47 7.8K
09:20 88.37 88.46 88.26 88.26 1.3K
09:21 88.29 88.56 88.25 88.56 4.1K
09:22 88.49 88.49 88.22 88.22 5.5K
09:23 88.27 88.35 88.18 88.22 4.5K
09:24 88.07 88.39 88.06 88.29 7.9K
09:25 88.40 88.40 88.08 88.13 5.4K
09:26 88.17 88.29 88.17 88.29 3.0K
09:27 88.30 88.51 88.30 88.46 5.6K
09:28 88.46 88.46 88.41 88.41 1.3K
09:29 88.40 88.44 88.22 88.28 6.7K
09:30 88.36 88.36 88.15 88.15 3.1K
09:31 88.20 88.20 87.92 88.00 11.8K
09:32 88.00 88.04 87.71 87.72 11.7K
09:33 87.83 87.83 87.63 87.71 6.0K
09:34 87.70 87.91 87.56 87.79 2.3K
09:35 87.75 87.84 87.75 87.79 0.8K
09:36 87.60 87.72 87.56 87.72 15.0K
09:37 87.83 87.89 87.63 87.63 1.5K
09:38 87.48 87.48 86.75 86.75 13.0K
09:39 86.96 86.98 86.77 86.77 5.1K
09:40 86.75 86.96 86.75 86.92 21.2K
09:41 86.88 86.99 86.87 86.90 0.5K
09:42 87.00 87.15 87.00 87.15 0.9K
09:43 87.06 87.16 87.00 87.14 4.0K
09:44 87.26 87.26 87.06 87.06 2.7K
09:45 87.06 87.21 87.06 87.21 3.7K
09:46 87.10 87.28 87.10 87.15 3.1K
09:47 87.20 87.41 87.20 87.36 7.5K
09:48 87.32 87.37 87.17 87.37 0.9K
09:49 87.37 87.38 87.37 87.38 4.3K
09:50 87.21 87.26 87.14 87.26 1.3K
09:51 87.17 87.44 87.17 87.36 1.2K
09:52 87.42 87.57 87.42 87.43 9.3K
09:53 87.42 87.52 87.42 87.46 3.5K
09:54 87.52 87.64 87.50 87.50 2.0K
09:55 87.43 87.43 87.28 87.28 0.5K
09:56 87.22 87.22 87.14 87.14 6.3K
09:57 87.10 87.10 86.90 87.01 8.0K
09:58 87.00 87.11 86.88 86.89 2.8K
09:59 87.12 87.14 86.89 86.89 7.5K
10:00 86.99 87.14 86.99 87.11 1.0K
10:01 87.11 87.11 87.01 87.01 0.1K
10:02 87.09 87.18 87.09 87.18 4.3K
10:03 87.18 87.18 87.09 87.09 0.0K
10:04 87.01 87.11 87.01 87.11 0.1K
10:05 87.00 87.00 86.89 86.89 0.8K
10:06 86.91 87.13 86.89 87.13 2.7K
10:07 87.03 87.41 86.92 87.41 12.8K
10:08 87.41 87.51 87.40 87.43 1.2K
10:09 87.33 87.33 87.14 87.14 2.6K
10:10 87.25 87.25 87.23 87.24 0.2K
10:11 87.25 87.25 87.15 87.25 0.2K
10:12 87.25 87.30 87.25 87.30 0.9K
10:13 87.30 87.35 87.16 87.16 4.5K
10:14 87.33 87.33 87.23 87.23 0.1K
10:15 87.32 87.32 87.30 87.30 0.1K
10:16 87.40 87.40 87.30 87.30 0.0K
10:17 87.33 87.60 87.33 87.60 15.5K
10:18 87.60 87.62 87.29 87.29 1.9K
10:19 87.39 87.39 87.36 87.37 0.5K
10:20 87.35 87.35 87.15 87.31 1.5K
10:21 87.38 87.47 87.38 87.47 0.6K
10:22 87.47 87.49 87.31 87.45 1.1K
10:23 87.33 87.45 87.28 87.43 0.8K
10:24 87.44 87.45 87.41 87.41 0.9K
10:25 87.42 87.49 87.42 87.49 0.2K
10:26 87.45 87.68 87.45 87.68 5.3K
10:27 87.60 87.61 87.58 87.61 0.2K
10:28 87.62 87.86 87.62 87.70 2.4K
10:29 87.70 87.85 87.63 87.70 12.6K
10:30 87.88 87.94 87.85 87.85 3.8K
10:31 87.73 87.73 87.41 87.58 13.0K
10:32 87.54 87.65 87.54 87.65 1.1K
10:33 87.65 87.92 87.65 87.92 5.5K
10:34 87.99 87.99 87.75 87.75 24.7K
10:35 87.74 87.75 87.54 87.54 3.7K
10:36 87.54 87.68 87.50 87.50 0.4K
10:37 87.50 87.87 87.50 87.87 2.5K
10:38 87.87 87.87 87.84 87.87 0.1K
10:39 87.75 87.84 87.75 87.77 0.1K
10:40 87.79 87.79 87.72 87.75 0.3K
10:41 87.92 88.09 87.78 88.09 7.2K
10:42 88.16 88.16 88.09 88.12 3.2K
10:43 88.15 88.43 88.15 88.43 3.1K
10:44 88.50 88.50 88.25 88.26 4.1K
10:45 88.24 88.24 88.10 88.10 1.2K
10:46 88.03 88.08 88.00 88.08 3.0K
10:47 88.11 88.19 88.00 88.19 1.2K
10:48 88.15 88.24 88.06 88.17 1.3K
10:49 88.16 88.23 88.06 88.11 1.3K
10:50 88.08 88.24 88.08 88.21 3.5K
10:51 88.15 88.16 88.10 88.10 0.4K
10:52 88.16 88.19 88.08 88.16 0.4K
10:53 88.05 88.19 88.04 88.04 1.1K
10:54 88.06 88.18 88.00 88.00 1.0K
10:55 88.08 88.08 88.00 88.03 1.4K
10:56 88.14 88.19 87.98 88.11 4.8K
10:57 87.95 88.00 87.95 88.00 0.2K
10:58 88.00 88.13 88.00 88.08 1.2K
10:59 88.08 88.09 88.08 88.08 0.1K
11:00 88.02 88.10 88.01 88.10 5.1K
11:01 88.06 88.13 88.06 88.06 0.5K
11:02 88.13 88.40 88.13 88.40 14.2K
11:03 88.48 88.50 88.40 88.40 6.1K
11:04 88.41 88.50 88.40 88.50 3.0K
11:05 88.50 88.50 88.39 88.47 11.1K
11:06 88.46 88.47 88.37 88.47 0.2K
11:07 88.45 88.45 88.35 88.40 1.1K
11:08 88.32 88.32 88.07 88.28 8.5K
11:09 88.27 88.27 88.08 88.08 0.8K
11:10 88.07 88.07 87.95 87.95 5.3K
11:11 87.92 87.92 87.73 87.83 5.9K
11:12 87.72 87.93 87.72 87.93 1.7K
11:13 87.90 87.90 87.83 87.88 0.4K
11:14 87.84 87.85 87.78 87.85 1.3K
11:15 87.85 87.85 87.79 87.79 0.3K
11:16 87.80 88.16 87.79 88.16 13.0K
11:17 87.96 88.17 87.96 88.17 1.2K
11:18 88.10 88.36 88.10 88.36 2.6K
11:19 88.25 88.25 88.08 88.08 0.4K
11:20 88.07 88.19 88.02 88.19 3.1K
11:21 88.02 88.28 88.02 88.15 9.2K
11:22 88.15 88.15 87.90 87.90 2.5K
11:23 87.93 88.01 87.93 88.01 0.3K
11:24 87.90 88.00 87.90 88.00 2.9K
11:25 88.01 88.01 87.93 87.93 1.4K
11:26 87.89 88.00 87.85 87.90 0.7K
11:27 88.09 88.09 87.85 87.88 2.5K
11:28 87.88 87.88 87.85 87.85 0.4K
11:29 87.85 87.95 87.75 87.95 1.3K
11:30 88.11 88.11 87.88 87.91 2.3K
11:31 87.96 87.96 87.70 87.85 28.9K
11:32 87.99 88.13 87.95 88.13 3.3K
11:33 88.00 88.12 88.00 88.11 0.7K
11:34 88.11 88.18 88.11 88.16 0.3K
11:35 88.19 88.19 87.75 87.76 34.9K
11:36 87.70 87.75 87.62 87.73 3.8K
11:37 87.80 87.85 87.66 87.82 3.6K
11:38 87.73 87.76 87.73 87.76 11.3K
11:39 87.68 87.88 87.63 87.88 5.0K
11:40 87.82 87.87 87.82 87.87 0.0K
11:41 87.86 87.95 87.85 87.95 0.4K
11:42 87.92 87.92 87.81 87.92 0.4K
11:43 87.90 87.90 87.64 87.82 8.3K
11:44 87.82 87.83 87.79 87.79 0.1K
11:45 87.79 87.79 87.75 87.77 0.2K
11:46 87.77 87.77 87.71 87.72 2.0K
11:47 87.75 87.75 87.66 87.66 0.3K
11:48 87.84 87.84 87.78 87.83 2.3K
11:49 87.83 87.89 87.83 87.89 0.2K
11:50 87.89 87.89 87.83 87.83 1.1K
11:51 87.83 87.88 87.83 87.83 0.2K
11:52 87.89 87.89 87.67 87.67 3.4K
11:53 87.76 87.76 87.76 87.76 0.5K
11:54 87.76 87.78 87.76 87.78 0.2K
11:55 87.80 87.80 87.70 87.70 0.6K
11:56 87.80 87.80 87.70 87.70 0.7K
11:57 87.66 87.76 87.66 87.68 3.0K
11:58 87.75 87.81 87.66 87.66 1.3K
11:59 87.67 87.67 87.63 87.63 1.4K
12:00 87.72 87.80 87.72 87.79 2.5K
12:01 87.79 87.79 87.34 87.46 13.6K
12:02 87.49 87.53 87.46 87.47 3.8K
12:03 87.47 87.53 87.47 87.53 1.2K
12:04 87.64 87.69 87.59 87.69 1.0K
12:05 87.58 87.69 87.52 87.52 1.0K
12:06 87.60 87.60 87.60 87.60 0.0K
12:07 87.53 87.53 87.52 87.52 1.6K
12:08 87.60 87.62 87.60 87.61 0.4K
12:09 87.63 87.71 87.63 87.70 0.3K
12:10 87.72 87.72 87.65 87.71 0.3K
12:11 87.62 87.62 87.62 87.62 1.0K
12:12 87.63 87.63 87.62 87.62 0.0K
12:13 87.63 87.72 87.63 87.72 0.1K
12:14 87.72 87.82 87.72 87.82 2.8K
12:15 87.90 87.90 87.72 87.72 0.8K
12:16 87.81 87.90 87.81 87.90 2.3K
12:17 87.90 87.93 87.90 87.93 0.8K
12:18 87.72 87.93 87.72 87.93 4.6K
12:19 87.94 87.94 87.79 87.90 1.5K
12:20 87.90 87.90 87.88 87.88 2.9K
12:21 87.88 87.88 87.84 87.85 5.3K
12:22 87.86 88.00 87.86 87.95 5.3K
12:23 87.79 87.86 87.72 87.86 2.6K
12:25 87.86 87.87 87.76 87.87 0.2K
12:26 87.58 87.68 87.58 87.68 7.7K
12:27 87.68 87.68 87.60 87.68 0.1K
12:28 87.59 87.59 87.59 87.59 0.0K
12:29 87.60 87.71 87.60 87.64 4.0K
12:30 87.66 87.66 87.66 87.66 0.0K
12:31 87.66 87.66 87.62 87.63 0.2K
12:32 87.71 87.71 87.71 87.71 0.0K
12:33 87.65 87.81 87.65 87.81 1.0K
12:34 87.81 87.82 87.81 87.82 0.3K
12:35 87.82 87.82 87.73 87.73 0.0K
12:36 87.73 87.73 87.72 87.72 0.0K
12:37 87.72 87.72 87.72 87.72 0.5K
12:38 87.70 87.79 87.70 87.78 1.4K
12:39 87.70 87.70 87.70 87.70 0.0K
12:40 87.76 87.76 87.76 87.76 0.0K
12:41 87.71 87.71 87.62 87.70 0.4K
12:42 87.63 87.69 87.60 87.61 10.7K
12:43 87.60 87.64 87.60 87.61 0.5K
12:44 87.61 87.70 87.61 87.70 1.5K
12:45 87.70 87.70 87.70 87.70 0.1K
12:47 87.70 87.70 87.62 87.62 0.1K
12:48 87.63 88.07 87.63 88.07 10.9K
12:49 88.24 88.24 88.10 88.10 1.1K
12:50 88.10 88.24 88.10 88.24 0.3K
12:51 88.10 88.30 88.10 88.25 0.8K
12:52 88.25 88.29 88.20 88.29 3.7K
12:53 88.13 88.48 88.13 88.25 7.0K
12:54 88.43 88.49 88.31 88.35 3.7K
12:55 88.46 88.49 88.28 88.32 1.8K
12:56 88.33 88.33 88.19 88.29 1.6K
12:57 88.39 88.39 88.30 88.30 0.5K
12:58 88.30 88.30 88.23 88.23 0.1K
12:59 88.29 88.29 88.07 88.27 2.6K
13:00 88.16 88.25 88.16 88.25 0.1K
13:01 88.12 88.20 88.11 88.11 0.3K
13:02 88.09 88.27 88.05 88.27 1.1K
13:03 88.17 88.25 88.15 88.15 0.7K
13:04 88.22 88.22 88.22 88.22 0.0K
13:05 88.13 88.19 88.13 88.19 0.1K
13:06 88.19 88.19 88.10 88.10 0.1K
13:07 88.14 88.14 88.10 88.10 0.0K
13:08 88.14 88.20 88.14 88.20 0.1K
13:09 88.13 88.13 88.10 88.10 0.1K
13:10 88.27 88.27 88.27 88.27 0.7K
13:11 88.17 88.27 88.16 88.16 0.6K
13:12 88.16 88.25 88.10 88.10 1.2K
13:13 88.10 88.16 88.10 88.15 2.9K
13:14 88.15 88.15 88.15 88.15 0.0K
13:15 87.77 87.94 87.65 87.90 18.1K
13:16 87.85 87.85 87.76 87.76 0.4K
13:18 87.64 87.64 87.62 87.62 6.1K
13:19 87.69 87.76 87.68 87.68 1.4K
13:20 87.68 87.76 87.68 87.76 0.7K
13:21 87.76 87.76 87.76 87.76 1.9K
13:22 87.78 87.78 87.77 87.77 0.1K
13:23 87.78 87.84 87.75 87.84 0.3K
13:24 87.84 87.85 87.84 87.85 0.0K
13:26 87.90 87.90 87.81 87.87 5.2K
13:27 87.92 87.92 87.80 87.80 0.9K
13:28 87.81 87.81 87.81 87.81 0.0K
13:30 87.80 87.80 87.77 87.78 5.4K
13:31 87.78 87.78 87.78 87.78 0.0K
13:32 87.77 87.77 87.77 87.77 0.1K
13:33 87.64 87.64 87.64 87.64 1.1K
13:34 87.74 87.74 87.67 87.67 0.7K
13:35 87.84 87.84 87.84 87.84 0.6K
13:37 87.73 87.73 87.63 87.63 0.5K
13:38 87.63 87.72 87.61 87.72 0.6K
13:39 87.72 87.72 87.61 87.61 0.8K
13:40 87.62 87.79 87.62 87.79 0.1K
13:42 87.80 87.80 87.72 87.72 0.0K
13:43 87.80 87.80 87.80 87.80 0.3K
13:44 87.80 87.89 87.80 87.89 6.5K
13:45 88.01 88.03 88.01 88.03 0.1K
13:46 87.90 88.09 87.90 87.99 1.2K
13:48 87.93 87.93 87.78 87.78 0.6K
13:49 87.78 87.80 87.78 87.80 0.5K
13:50 87.79 87.79 87.79 87.79 0.1K
13:51 87.66 87.79 87.66 87.79 1.0K
13:52 87.70 87.70 87.67 87.67 1.0K
13:53 87.79 87.79 87.79 87.79 1.0K
13:55 87.74 87.74 87.74 87.74 2.0K
13:57 87.81 87.81 87.67 87.67 0.6K
13:58 87.80 87.80 87.65 87.65 0.1K
13:59 87.50 87.56 87.50 87.50 15.5K
14:00 87.43 87.43 87.30 87.30 0.8K
14:01 87.20 87.20 86.97 87.02 27.6K
14:02 87.13 87.13 87.02 87.10 5.4K
14:03 87.10 87.10 86.91 86.91 5.4K
14:04 86.97 86.97 86.73 86.77 2.4K
14:05 86.81 86.99 86.81 86.89 1.8K
14:06 86.89 87.27 86.89 87.27 8.4K
14:07 86.99 86.99 86.96 86.98 0.5K
14:08 87.12 87.16 87.12 87.15 0.0K
14:09 87.22 87.22 87.07 87.07 1.4K
14:10 87.04 87.04 87.04 87.04 0.5K
14:11 86.98 86.98 86.85 86.92 2.0K
14:12 86.82 86.82 86.77 86.77 1.0K
14:13 86.77 86.77 86.65 86.65 1.6K
14:14 86.60 86.65 86.60 86.65 1.3K
14:15 86.93 86.93 86.93 86.93 3.7K
14:16 86.92 86.95 86.92 86.95 2.5K
14:17 86.99 87.04 86.99 87.04 0.3K
14:19 87.21 87.21 87.21 87.21 0.0K
14:20 87.25 87.30 87.25 87.27 0.0K
14:21 87.19 87.26 87.05 87.16 4.0K
14:22 87.16 87.27 87.16 87.26 1.8K
14:23 87.26 87.29 87.17 87.17 0.3K
14:24 87.29 87.36 87.23 87.23 1.3K
14:25 87.29 87.50 87.29 87.50 2.3K
14:26 87.40 87.47 87.40 87.47 0.1K
14:27 87.49 87.49 87.27 87.27 8.8K
14:28 87.24 87.28 87.24 87.28 0.7K
14:29 87.21 87.34 87.21 87.26 0.8K
14:30 87.27 87.36 87.19 87.36 0.9K
14:31 87.42 87.42 87.35 87.35 0.4K
14:32 87.35 87.37 87.28 87.28 0.4K
14:33 87.28 87.32 87.21 87.32 0.5K
14:34 87.54 87.74 87.43 87.43 12.9K
14:35 87.41 87.41 87.35 87.35 0.1K
14:36 87.35 87.43 87.34 87.43 1.4K
14:37 87.31 87.43 87.31 87.43 0.4K
14:39 87.41 87.46 87.36 87.46 0.5K
14:40 87.58 87.65 87.51 87.51 2.1K
14:41 87.52 87.52 87.52 87.52 0.1K
14:42 87.53 87.63 87.53 87.63 0.0K
14:44 87.55 87.62 87.55 87.62 0.1K
14:45 87.66 87.66 87.55 87.55 1.0K
14:46 87.62 87.62 87.62 87.62 0.0K
14:47 87.70 87.70 87.70 87.70 0.2K
14:48 87.57 87.60 87.57 87.59 0.6K
14:49 87.49 87.49 87.30 87.30 0.6K
14:50 87.30 87.50 87.30 87.50 3.8K
14:51 87.65 87.67 87.41 87.41 4.2K
14:52 87.54 87.70 87.54 87.67 1.8K
14:53 87.70 87.70 87.70 87.70 0.0K
14:54 87.67 87.67 87.64 87.65 0.2K
14:55 87.64 87.64 87.62 87.62 0.5K
14:56 87.42 87.48 87.42 87.48 0.3K
14:57 87.41 87.54 87.41 87.54 0.1K
14:58 87.58 87.64 87.58 87.64 1.7K
14:59 87.64 87.65 87.64 87.64 3.1K
15:00 87.65 87.67 87.63 87.67 4.1K
15:01 87.53 87.66 87.53 87.66 0.5K
15:02 87.49 87.61 87.49 87.56 5.1K
15:03 87.49 87.64 87.49 87.58 0.2K
15:04 87.60 87.61 87.60 87.61 0.0K
15:05 87.60 87.60 87.60 87.60 0.0K
15:06 87.60 87.60 87.60 87.60 1.7K
15:07 87.65 87.68 87.53 87.68 3.8K
15:08 87.70 87.70 87.56 87.56 8.4K
15:09 87.57 87.84 87.57 87.84 2.9K
15:10 87.77 87.83 87.62 87.69 1.5K
15:11 87.63 87.64 87.63 87.64 0.0K
15:12 87.63 87.63 87.63 87.63 0.2K
15:13 87.60 87.60 87.60 87.60 0.9K
15:14 87.68 87.76 87.68 87.76 0.4K
15:15 87.75 87.85 87.75 87.75 2.6K
15:16 87.73 87.74 87.72 87.72 3.6K
15:17 87.70 87.71 87.70 87.70 3.0K
15:18 87.68 87.68 87.48 87.48 8.0K
15:19 87.52 87.79 87.52 87.79 8.3K
15:20 87.82 87.98 87.74 87.74 27.8K
15:21 87.67 87.67 87.37 87.37 7.4K
15:22 87.49 87.50 87.49 87.50 0.2K
15:23 87.50 87.50 87.47 87.50 9.4K
15:24 87.50 87.50 86.77 87.33 19.2K
15:25 87.33 87.45 87.33 87.33 3.9K
15:26 87.32 87.32 87.24 87.26 0.8K
15:27 87.26 87.27 87.26 87.26 1.9K
15:28 87.27 87.27 87.01 87.01 1.6K
15:29 87.50 87.59 87.08 87.59 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available