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 88.18 88.18 88.18 88.18 3.7K
09:15 88.30 88.54 88.20 88.20 17.5K
09:16 88.47 88.48 88.36 88.43 4.1K
09:17 88.38 88.38 88.00 88.13 17.3K
09:18 87.82 87.84 87.59 87.70 5.0K
09:19 87.66 87.72 87.50 87.50 4.5K
09:20 87.10 87.24 87.01 87.01 11.8K
09:21 87.00 87.00 86.70 86.74 5.8K
09:22 86.54 86.54 86.25 86.32 10.0K
09:23 86.42 86.49 85.89 85.89 7.3K
09:24 85.96 85.98 85.48 85.48 6.1K
09:25 85.37 85.51 85.37 85.51 4.8K
09:26 85.37 85.37 85.21 85.31 6.3K
09:27 85.28 85.47 85.28 85.40 8.2K
09:28 85.40 85.67 85.39 85.67 9.0K
09:29 85.65 85.94 85.61 85.61 8.5K
09:30 85.37 85.37 85.16 85.16 3.8K
09:31 84.99 85.19 84.99 85.07 19.3K
09:32 85.20 85.30 85.20 85.30 22.3K
09:33 85.34 85.34 85.25 85.29 3.1K
09:34 85.29 85.29 85.01 85.01 2.7K
09:35 85.03 85.33 85.03 85.22 2.6K
09:36 85.22 85.44 85.22 85.44 1.2K
09:37 85.45 85.63 85.45 85.54 3.3K
09:38 85.62 85.71 85.62 85.71 2.5K
09:39 85.65 85.65 85.19 85.31 16.6K
09:40 85.32 85.35 85.04 85.04 5.2K
09:41 85.01 85.14 84.99 85.06 7.0K
09:42 85.04 85.14 85.00 85.00 7.3K
09:43 85.05 85.23 85.00 85.00 9.1K
09:44 85.26 85.26 85.04 85.04 9.7K
09:45 85.04 85.13 85.02 85.02 2.7K
09:46 85.00 85.02 85.00 85.02 6.7K
09:47 85.02 85.02 85.00 85.00 1.2K
09:48 84.95 84.95 84.80 84.80 12.5K
09:49 84.76 84.87 84.76 84.87 1.8K
09:50 84.81 84.86 84.76 84.86 1.9K
09:51 84.86 85.17 84.86 85.17 1.6K
09:52 85.10 85.10 84.91 85.00 8.7K
09:53 84.91 85.06 84.91 85.04 1.4K
09:54 84.96 84.96 84.86 84.86 0.5K
09:55 84.97 84.97 84.80 84.86 2.3K
09:56 84.89 84.99 84.85 84.99 0.7K
09:57 85.00 85.11 85.00 85.11 0.0K
09:58 85.21 85.21 85.20 85.21 0.4K
09:59 85.02 85.19 85.02 85.19 1.0K
10:00 85.21 85.21 84.79 84.79 17.3K
10:01 84.90 84.99 84.90 84.99 3.0K
10:02 84.90 84.90 84.84 84.85 1.3K
10:03 84.85 85.12 84.85 85.12 2.4K
10:04 85.11 85.11 85.09 85.09 2.8K
10:05 85.07 85.14 84.98 84.98 3.7K
10:06 85.14 85.26 85.14 85.26 1.1K
10:07 85.24 85.34 85.24 85.34 0.6K
10:08 85.34 85.34 85.25 85.25 0.3K
10:09 85.20 85.32 85.20 85.32 0.5K
10:10 85.31 85.31 85.31 85.31 0.2K
10:11 84.94 85.17 84.94 85.17 228.1K
10:12 85.25 85.25 85.20 85.20 2.2K
10:13 85.25 85.29 85.25 85.29 0.5K
10:14 85.22 85.22 85.20 85.20 0.0K
10:15 85.20 85.22 85.10 85.15 3.3K
10:16 85.10 85.23 85.10 85.10 1.9K
10:17 85.04 85.04 84.96 84.96 4.5K
10:18 85.04 85.12 85.04 85.11 0.2K
10:19 85.16 85.27 85.16 85.27 0.4K
10:20 85.27 85.27 85.22 85.22 0.2K
10:21 85.29 85.29 85.27 85.27 0.1K
10:22 85.29 85.30 85.29 85.30 0.6K
10:23 85.29 85.29 85.29 85.29 0.1K
10:26 85.35 85.35 85.30 85.31 0.3K
10:27 85.31 85.38 85.31 85.38 0.1K
10:28 85.34 85.34 85.33 85.33 5.1K
10:29 85.38 85.38 85.35 85.35 0.0K
10:30 85.38 85.45 85.38 85.45 1.6K
10:31 84.82 84.91 84.82 84.91 61.3K
10:32 84.89 85.00 84.89 85.00 0.3K
10:33 85.06 85.08 85.00 85.07 2.2K
10:34 85.07 85.12 85.07 85.12 1.2K
10:35 85.15 85.15 85.10 85.12 3.1K
10:36 85.24 85.24 85.24 85.24 0.5K
10:37 85.35 85.35 85.35 85.35 0.0K
10:38 85.21 85.34 85.21 85.34 387.4K
10:39 85.34 85.50 85.34 85.49 7.1K
10:40 85.49 85.49 85.49 85.49 1.0K
10:41 85.48 85.48 85.33 85.33 0.2K
10:42 85.47 85.47 85.33 85.42 0.1K
10:44 85.43 85.43 85.35 85.35 0.1K
10:45 85.44 85.52 85.42 85.45 13.5K
10:47 85.55 85.55 85.55 85.55 0.0K
10:48 85.56 85.65 85.56 85.63 2.6K
10:49 85.65 85.65 85.51 85.51 1.0K
10:50 85.62 85.64 85.61 85.64 0.5K
10:51 85.62 85.62 85.62 85.62 0.0K
10:52 85.50 85.50 85.50 85.50 0.0K
10:53 85.60 85.60 85.50 85.60 0.6K
10:54 85.60 85.60 85.60 85.60 0.1K
10:55 85.60 85.60 85.51 85.51 0.1K
10:56 85.50 85.50 85.50 85.50 0.8K
10:57 85.57 85.57 85.44 85.44 0.7K
10:58 85.35 85.35 85.20 85.20 8.2K
10:59 85.20 85.20 85.15 85.20 0.2K
11:00 85.30 85.31 85.19 85.19 15.9K
11:01 85.35 85.35 85.35 85.35 0.2K
11:02 85.35 85.35 85.35 85.35 1.0K
11:03 85.35 85.35 85.35 85.35 0.2K
11:04 85.35 85.35 85.35 85.35 0.1K
11:05 85.23 85.23 85.23 85.23 0.1K
11:06 85.23 85.23 85.23 85.23 0.2K
11:07 85.28 86.05 85.28 85.92 33.5K
11:08 85.99 85.99 85.96 85.96 1.0K
11:09 85.91 85.91 85.91 85.91 0.1K
11:10 85.92 85.92 85.90 85.90 3.0K
11:11 86.07 86.07 85.97 86.00 9.9K
11:12 86.00 86.05 86.00 86.05 0.7K
11:13 86.10 86.19 86.10 86.19 3.2K
11:14 86.20 86.29 86.20 86.28 0.8K
11:15 86.25 86.25 86.20 86.20 4.2K
11:16 86.00 86.08 86.00 86.08 1.6K
11:17 86.15 86.15 86.10 86.10 2.5K
11:18 86.06 86.06 86.06 86.06 0.2K
11:19 86.00 86.00 86.00 86.00 2.0K
11:20 86.00 86.09 86.00 86.09 0.4K
11:21 86.02 86.18 86.02 86.18 2.0K
11:22 86.19 86.19 86.18 86.18 0.0K
11:23 86.16 86.16 86.16 86.16 1.5K
11:24 86.18 86.20 86.18 86.18 0.6K
11:25 86.18 86.18 86.18 86.18 0.1K
11:26 86.18 86.41 86.18 86.34 6.8K
11:27 86.34 86.47 86.34 86.47 0.1K
11:28 86.47 86.47 86.26 86.26 0.5K
11:30 86.25 86.25 86.25 86.25 0.1K
11:31 86.26 86.26 86.20 86.23 0.1K
11:32 86.06 86.06 86.00 86.00 6.7K
11:33 86.01 86.21 86.01 86.21 0.2K
11:34 86.18 86.18 86.18 86.18 1.0K
11:35 86.28 86.29 86.28 86.29 0.0K
11:36 86.33 86.33 86.28 86.28 0.2K
11:37 86.23 86.23 86.23 86.23 0.1K
11:38 86.22 86.25 86.14 86.25 0.7K
11:39 86.20 86.20 86.13 86.13 0.0K
11:40 86.10 86.13 86.10 86.13 0.3K
11:41 86.11 86.20 86.04 86.05 1.4K
11:42 86.01 86.03 86.01 86.03 0.8K
11:44 86.14 86.16 86.14 86.16 0.1K
11:45 86.07 86.15 86.07 86.15 0.2K
11:46 86.07 86.15 86.07 86.15 0.4K
11:47 86.17 86.20 86.17 86.20 0.1K
11:48 86.20 86.20 86.20 86.20 0.0K
11:49 86.11 86.17 86.11 86.17 0.1K
11:50 86.10 86.13 86.10 86.13 0.1K
11:51 86.07 86.15 86.07 86.14 0.1K
11:52 86.07 86.07 86.07 86.07 0.2K
11:53 86.02 86.07 86.02 86.07 0.4K
11:54 86.00 86.00 86.00 86.00 6.6K
11:55 86.00 86.00 86.00 86.00 0.1K
11:56 86.00 86.00 86.00 86.00 10.0K
11:58 85.84 85.84 85.84 85.84 0.0K
11:59 86.01 86.01 85.88 85.88 4.4K
12:00 85.98 85.98 85.96 85.96 0.0K
12:01 86.00 86.00 86.00 86.00 0.0K
12:02 86.05 86.25 86.01 86.25 3.7K
12:03 86.29 86.29 86.29 86.29 0.0K
12:04 86.43 87.05 86.43 87.00 11.8K
12:05 87.00 87.00 86.96 87.00 1.6K
12:06 87.00 87.00 87.00 87.00 1.5K
12:07 87.10 87.10 87.00 87.00 0.5K
12:08 87.03 87.03 87.03 87.03 0.1K
12:09 87.01 87.01 87.00 87.00 0.2K
12:10 87.02 87.02 86.79 86.90 3.1K
12:11 86.94 87.00 86.94 86.96 1.5K
12:12 86.95 86.95 86.81 86.86 0.1K
12:13 86.87 86.91 86.87 86.91 0.3K
12:14 86.91 86.91 86.91 86.91 0.0K
12:15 86.91 86.91 86.91 86.91 0.0K
12:16 86.90 86.90 86.81 86.81 0.0K
12:17 86.89 86.89 86.89 86.89 1.4K
12:18 86.88 87.13 86.88 87.13 41.1K
12:19 87.14 87.14 87.09 87.14 0.6K
12:20 87.09 87.11 87.09 87.11 0.3K
12:22 87.10 87.10 86.92 86.99 0.0K
12:23 87.02 87.10 86.98 86.98 0.4K
12:24 87.01 87.01 87.01 87.01 1.1K
12:25 87.02 87.02 86.92 87.01 0.0K
12:26 87.01 87.01 87.00 87.00 0.3K
12:28 86.92 87.00 86.92 87.00 1.2K
12:29 87.00 87.00 87.00 87.00 0.2K
12:30 87.00 87.00 87.00 87.00 0.0K
12:31 87.10 87.22 87.10 87.20 3.5K
12:32 87.20 87.20 87.00 87.10 0.6K
12:33 87.02 87.03 87.02 87.03 0.1K
12:34 87.05 87.05 87.04 87.04 0.0K
12:35 87.11 87.11 86.99 87.03 0.4K
12:37 87.08 87.08 87.04 87.06 0.3K
12:38 87.07 87.08 86.98 87.08 0.1K
12:39 86.97 87.06 86.97 86.98 0.5K
12:40 87.08 87.08 87.06 87.06 0.2K
12:41 87.00 87.01 87.00 87.01 0.1K
12:42 86.92 86.95 86.85 86.95 0.6K
12:43 86.85 86.87 86.85 86.87 0.4K
12:44 86.72 86.89 86.72 86.78 0.8K
12:45 86.78 86.78 86.78 86.78 0.0K
12:46 86.70 86.73 86.70 86.73 0.0K
12:47 86.70 86.76 86.70 86.76 0.2K
12:48 86.75 86.75 86.63 86.63 0.7K
12:49 86.79 86.79 86.70 86.72 0.0K
12:50 86.62 86.78 86.62 86.78 1.8K
12:51 86.72 86.72 86.68 86.68 0.1K
12:52 86.59 86.59 86.23 86.35 22.9K
12:53 86.39 86.39 86.30 86.39 0.7K
12:54 86.29 86.31 86.24 86.24 1.2K
12:55 86.17 86.17 86.17 86.17 0.0K
12:56 86.17 86.24 86.17 86.18 1.2K
12:57 86.18 86.18 86.18 86.18 0.0K
12:58 86.16 86.16 86.16 86.16 0.0K
12:59 86.05 86.05 85.94 85.95 1.2K
13:00 86.00 86.14 86.00 86.10 2.6K
13:01 86.10 86.10 86.10 86.10 0.0K
13:02 86.00 86.00 85.91 86.00 0.4K
13:03 86.02 86.05 86.00 86.02 1.5K
13:04 86.02 86.03 85.86 85.86 1.2K
13:05 85.99 86.01 85.99 86.01 0.1K
13:06 86.10 86.35 86.10 86.34 1.4K
13:07 86.43 86.47 86.43 86.47 0.7K
13:08 86.48 86.48 86.45 86.45 0.4K
13:09 86.45 86.59 86.45 86.49 1.5K
13:10 86.49 86.49 86.48 86.48 0.3K
13:11 86.50 86.51 86.50 86.51 0.0K
13:12 86.44 86.50 86.38 86.38 3.5K
13:13 86.34 86.36 86.34 86.36 0.2K
13:14 86.31 86.31 86.31 86.31 0.0K
13:15 86.13 86.23 86.09 86.09 1.2K
13:16 86.12 86.12 85.88 85.88 2.5K
13:17 85.96 85.96 85.95 85.95 0.1K
13:18 85.94 85.94 85.85 85.85 0.1K
13:19 85.74 85.83 85.74 85.83 0.4K
13:20 85.83 85.96 85.77 85.94 1.6K
13:21 85.94 86.03 85.94 86.03 1.1K
13:22 86.04 86.04 85.86 86.02 1.1K
13:23 86.00 86.06 85.99 86.06 0.1K
13:24 85.96 86.15 85.96 86.15 2.0K
13:25 86.14 86.23 86.00 86.23 1.4K
13:27 86.34 86.34 86.17 86.22 0.5K
13:29 86.12 86.12 86.02 86.11 0.3K
13:30 86.08 86.08 86.08 86.08 0.1K
13:31 86.08 86.20 86.08 86.20 0.6K
13:32 86.18 86.19 86.18 86.19 0.1K
13:33 86.19 86.25 86.19 86.25 0.3K
13:34 86.20 86.20 86.11 86.11 0.2K
13:35 86.11 86.11 85.99 86.02 3.0K
13:36 85.97 85.97 85.97 85.97 0.4K
13:38 85.96 85.96 85.96 85.96 0.0K
13:39 86.05 86.09 86.05 86.09 1.2K
13:40 85.99 86.01 85.99 86.01 2.8K
13:41 86.04 86.04 85.95 85.95 0.3K
13:42 85.86 85.89 85.86 85.89 0.2K
13:43 85.89 85.89 85.89 85.89 0.4K
13:44 85.89 85.89 85.89 85.89 0.2K
13:45 85.89 85.89 85.89 85.89 0.1K
13:46 85.89 85.89 85.89 85.89 0.0K
13:47 85.89 86.06 85.89 86.06 0.5K
13:48 86.00 86.00 86.00 86.00 0.4K
13:49 86.15 86.15 86.05 86.05 0.9K
13:50 86.08 86.08 85.99 85.99 0.3K
13:51 85.99 86.08 85.99 86.08 0.7K
13:52 86.03 86.08 86.03 86.08 0.9K
13:53 86.21 86.25 86.09 86.09 1.8K
13:54 86.11 86.14 86.11 86.14 0.2K
13:55 85.97 86.03 85.97 86.03 1.0K
13:56 85.92 86.05 85.92 86.05 0.5K
13:57 86.05 86.22 86.05 86.22 8.4K
13:58 86.20 86.20 86.09 86.15 0.4K
13:59 86.28 86.28 86.25 86.25 0.6K
14:00 86.23 86.28 86.23 86.27 0.6K
14:01 86.20 86.23 86.09 86.09 1.0K
14:02 86.04 86.04 86.04 86.04 0.8K
14:03 86.04 86.04 85.97 85.97 0.2K
14:04 86.02 86.02 85.85 85.93 0.2K
14:05 85.97 85.97 85.85 85.85 0.5K
14:06 85.84 85.84 85.82 85.82 1.0K
14:07 85.73 85.73 85.67 85.68 0.2K
14:08 85.42 85.43 85.40 85.40 12.4K
14:09 85.28 85.37 85.28 85.37 0.3K
14:10 85.37 85.37 85.37 85.37 0.3K
14:11 85.37 85.37 85.37 85.37 0.3K
14:12 85.23 85.25 85.22 85.25 0.3K
14:13 85.25 85.26 85.20 85.26 0.5K
14:14 85.20 85.20 85.20 85.20 0.8K
14:15 85.34 85.34 85.31 85.31 0.2K
14:16 85.20 85.20 85.11 85.19 1.1K
14:17 85.11 85.18 85.11 85.18 1.5K
14:18 85.17 85.35 85.10 85.35 10.9K
14:19 85.35 85.35 85.35 85.35 0.1K
14:20 85.30 85.30 85.06 85.06 5.3K
14:21 85.19 85.22 85.00 85.00 3.3K
14:22 85.08 85.20 85.07 85.07 15.4K
14:23 85.07 85.07 85.00 85.03 1.4K
14:24 85.34 85.34 85.23 85.23 7.3K
14:26 85.20 85.26 85.20 85.26 0.0K
14:27 85.15 85.15 85.10 85.13 1.2K
14:28 85.23 85.23 85.00 85.00 5.3K
14:29 85.13 85.13 85.13 85.13 0.0K
14:30 85.17 85.17 85.05 85.05 0.5K
14:31 85.00 85.14 85.00 85.14 1.1K
14:32 84.95 85.11 84.95 85.00 2.0K
14:33 85.02 85.02 85.02 85.02 0.0K
14:34 85.04 85.18 85.00 85.18 10.6K
14:35 85.18 85.23 85.18 85.23 0.4K
14:36 85.13 85.19 85.11 85.19 1.2K
14:37 85.10 85.10 85.07 85.07 0.2K
14:38 85.23 85.23 85.23 85.23 0.5K
14:39 85.25 85.35 85.25 85.35 1.3K
14:40 85.33 85.60 85.33 85.56 18.7K
14:41 85.43 85.43 85.24 85.27 0.5K
14:42 85.23 85.23 85.23 85.23 0.8K
14:43 85.26 85.37 85.26 85.33 2.2K
14:44 85.33 85.33 85.33 85.33 0.0K
14:45 85.53 85.57 85.40 85.40 12.1K
14:46 85.40 85.59 85.38 85.59 0.1K
14:47 85.60 85.60 85.60 85.60 0.1K
14:48 85.53 85.60 85.53 85.60 1.3K
14:49 85.60 85.85 85.60 85.77 13.8K
14:50 85.77 85.85 85.77 85.85 0.3K
14:51 85.85 85.85 85.77 85.77 0.1K
14:52 85.75 85.75 85.69 85.69 0.1K
14:53 85.71 85.71 85.60 85.63 0.4K
14:54 85.60 85.63 85.53 85.53 0.5K
14:55 85.58 85.61 85.52 85.61 0.9K
14:56 85.51 85.73 85.51 85.61 1.8K
14:57 85.51 85.51 85.49 85.49 0.5K
14:58 85.29 85.42 85.29 85.42 21.2K
14:59 85.41 85.41 85.20 85.20 0.7K
15:00 85.28 85.34 85.28 85.34 0.3K
15:01 85.34 85.43 85.34 85.43 1.2K
15:02 85.44 85.50 85.44 85.47 3.6K
15:03 85.48 85.48 85.32 85.34 0.8K
15:04 85.34 85.34 85.29 85.29 0.3K
15:05 85.21 85.21 85.01 85.15 1.7K
15:06 85.20 85.38 85.20 85.38 5.7K
15:07 85.38 85.38 85.36 85.38 1.8K
15:08 85.38 85.38 85.29 85.33 1.7K
15:09 85.34 85.40 85.30 85.36 10.8K
15:10 85.27 85.32 85.27 85.32 0.1K
15:11 85.32 85.32 85.21 85.21 0.1K
15:12 85.30 85.30 85.30 85.30 0.0K
15:13 85.33 85.37 85.33 85.37 2.2K
15:14 85.35 85.40 85.35 85.40 2.2K
15:15 85.40 85.50 85.40 85.50 1.9K
15:16 85.42 85.49 84.93 85.04 19.6K
15:17 85.07 85.10 84.92 85.10 3.0K
15:18 85.10 85.14 84.96 85.10 4.8K
15:19 85.10 85.10 84.98 85.09 6.2K
15:20 85.09 85.09 84.90 85.08 30.2K
15:21 85.07 85.35 85.07 85.30 3.1K
15:22 85.10 85.27 85.10 85.27 3.2K
15:23 85.27 85.36 85.27 85.36 2.5K
15:24 85.23 85.29 85.22 85.29 2.9K
15:25 85.28 85.42 85.16 85.16 2.3K
15:26 85.30 85.35 85.28 85.35 3.4K
15:27 85.35 85.35 85.15 85.15 2.8K
15:28 85.15 85.30 85.15 85.30 3.3K
15:29 85.37 85.40 85.15 85.15 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available