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 85.15 85.15 85.15 85.15 3.4K
09:15 85.30 85.90 85.00 85.90 10.1K
09:16 85.66 85.68 85.47 85.51 5.5K
09:17 85.46 85.51 85.15 85.51 3.0K
09:18 85.68 85.72 85.46 85.58 4.7K
09:19 85.66 86.00 85.66 86.00 6.7K
09:20 86.10 86.39 86.10 86.10 14.6K
09:21 86.00 86.16 85.97 86.16 10.6K
09:22 86.16 86.35 86.16 86.35 3.0K
09:23 86.50 86.56 86.21 86.34 3.3K
09:24 86.38 86.38 86.19 86.19 3.8K
09:25 86.06 86.29 86.06 86.29 1.1K
09:26 86.30 86.30 86.00 86.02 13.6K
09:27 86.02 86.02 85.83 85.90 1.9K
09:28 85.80 86.00 85.55 86.00 12.3K
09:29 85.97 85.97 85.84 85.95 0.6K
09:30 85.83 85.83 85.70 85.70 0.6K
09:31 85.70 85.70 85.60 85.70 1.0K
09:32 85.64 85.64 85.60 85.64 3.7K
09:33 85.75 85.76 85.73 85.76 0.3K
09:34 85.40 85.47 85.34 85.43 8.4K
09:35 85.42 85.42 85.42 85.42 0.0K
09:36 85.42 85.43 85.42 85.43 1.0K
09:37 85.50 85.63 85.43 85.63 9.5K
09:39 85.69 85.77 85.69 85.77 0.1K
09:40 85.77 85.77 85.66 85.66 0.6K
09:41 85.80 85.88 85.80 85.85 1.9K
09:42 85.89 85.89 85.69 85.69 3.1K
09:43 85.79 85.93 85.79 85.89 0.3K
09:44 85.88 85.88 85.88 85.88 0.0K
09:45 85.93 86.00 85.93 86.00 0.8K
09:46 85.83 85.92 85.82 85.92 0.1K
09:48 85.93 85.99 85.93 85.99 0.3K
09:49 86.45 86.50 86.38 86.38 21.5K
09:50 86.49 86.66 86.45 86.66 11.6K
09:51 86.66 86.66 86.49 86.55 0.1K
09:52 86.49 86.55 86.35 86.49 0.5K
09:53 86.45 86.45 86.35 86.35 0.1K
09:54 86.44 86.44 86.44 86.44 0.3K
09:55 86.42 86.42 86.40 86.40 0.1K
09:56 86.50 86.50 86.50 86.50 1.0K
09:57 86.40 86.40 86.00 86.00 5.3K
09:58 86.01 86.01 85.75 85.98 9.5K
09:59 85.98 85.99 85.90 85.99 0.4K
10:00 86.00 86.00 86.00 86.00 1.4K
10:01 86.00 86.16 86.00 86.16 8.0K
10:03 86.16 86.21 86.16 86.21 0.1K
10:04 86.22 86.22 86.22 86.22 0.0K
10:05 86.24 86.26 86.22 86.22 0.2K
10:06 86.20 86.20 86.20 86.20 0.0K
10:07 86.17 86.19 86.17 86.19 0.2K
10:08 86.17 86.17 86.17 86.17 0.0K
10:09 86.18 86.18 86.18 86.18 0.4K
10:10 86.15 86.16 86.15 86.16 2.4K
10:11 86.22 86.22 86.13 86.13 0.3K
10:12 86.12 86.13 86.12 86.13 0.2K
10:13 86.09 86.09 86.09 86.09 0.1K
10:14 86.13 86.13 86.13 86.13 0.0K
10:15 86.13 86.13 86.09 86.09 0.5K
10:16 86.11 86.21 86.11 86.21 1.2K
10:17 86.21 86.21 86.21 86.21 0.2K
10:18 86.21 86.21 86.21 86.21 0.1K
10:19 86.20 86.39 86.20 86.28 0.8K
10:20 86.28 86.34 86.28 86.34 0.1K
10:21 86.34 86.38 86.28 86.31 0.1K
10:22 86.36 86.36 86.35 86.35 0.1K
10:23 86.40 86.40 86.40 86.40 0.2K
10:24 86.35 86.37 86.32 86.33 6.2K
10:25 86.12 86.14 86.12 86.14 1.1K
10:26 86.30 86.37 86.30 86.36 0.7K
10:27 86.36 86.36 86.36 86.36 0.2K
10:28 86.30 86.30 86.10 86.10 0.6K
10:29 86.10 86.26 86.10 86.25 2.2K
10:30 86.46 86.73 86.46 86.73 9.6K
10:31 86.84 87.48 86.84 87.46 6.2K
10:32 87.45 87.57 87.32 87.44 5.2K
10:33 87.46 87.84 87.46 87.48 8.3K
10:34 87.48 87.49 87.33 87.44 1.5K
10:35 87.32 87.50 87.22 87.50 2.8K
10:36 87.60 87.60 87.40 87.40 1.4K
10:37 87.44 87.49 87.29 87.44 1.9K
10:38 87.49 87.49 87.46 87.46 1.0K
10:39 87.34 87.34 87.12 87.24 3.2K
10:40 87.21 87.21 87.10 87.10 0.1K
10:41 87.22 87.22 87.22 87.22 0.0K
10:42 87.20 87.20 87.08 87.09 1.1K
10:43 87.03 87.03 86.97 86.97 3.1K
10:44 86.90 86.97 86.88 86.88 0.6K
10:46 86.90 86.97 86.90 86.97 0.0K
10:47 86.98 86.98 86.90 86.90 0.5K
10:48 86.88 86.95 86.88 86.95 0.1K
10:49 86.82 86.93 86.60 86.60 8.5K
10:50 86.74 86.78 86.70 86.78 0.7K
10:51 86.78 86.78 86.78 86.78 0.1K
10:53 86.77 86.77 86.77 86.77 0.1K
10:54 86.76 86.76 86.76 86.76 0.0K
10:55 86.77 86.80 86.77 86.80 1.1K
10:56 86.96 86.96 86.84 86.84 1.8K
10:57 86.84 86.84 86.84 86.84 0.3K
10:58 86.95 87.04 86.95 87.04 1.5K
10:59 87.04 87.04 87.04 87.04 0.1K
11:00 87.04 87.09 87.00 87.00 1.4K
11:02 87.00 87.14 86.90 87.14 1.8K
11:03 87.03 87.14 87.03 87.14 0.8K
11:04 87.13 87.13 86.94 86.94 0.6K
11:05 87.12 87.12 86.92 86.92 0.1K
11:06 86.92 86.92 86.92 86.92 0.1K
11:07 86.92 86.92 86.81 86.81 0.0K
11:08 86.63 86.74 86.63 86.73 3.7K
11:09 86.81 86.81 86.79 86.79 0.3K
11:10 86.79 86.79 86.75 86.79 0.1K
11:11 86.79 86.79 86.75 86.75 0.0K
11:12 86.75 86.75 86.75 86.75 0.3K
11:13 86.74 86.74 86.74 86.74 0.1K
11:14 86.75 86.75 86.70 86.70 1.4K
11:15 86.78 86.88 86.78 86.87 1.5K
11:16 86.87 86.87 86.87 86.87 0.0K
11:17 86.87 86.88 86.87 86.88 0.1K
11:18 86.76 86.76 86.76 86.76 0.1K
11:19 86.80 86.80 86.80 86.80 0.0K
11:20 86.80 86.99 86.79 86.99 1.4K
11:21 86.99 86.99 86.75 86.75 2.4K
11:22 86.65 86.72 86.61 86.72 4.1K
11:23 86.75 86.75 86.61 86.61 0.3K
11:24 86.81 86.81 86.77 86.77 0.5K
11:25 86.77 86.77 86.77 86.77 0.0K
11:26 86.67 86.76 86.67 86.76 0.1K
11:27 86.76 86.76 86.76 86.76 0.0K
11:28 86.76 86.76 86.76 86.76 0.4K
11:29 86.64 86.83 86.64 86.83 1.3K
11:30 86.83 86.83 86.83 86.83 0.1K
11:31 86.75 86.84 86.75 86.84 0.0K
11:32 86.84 86.84 86.84 86.84 0.2K
11:33 86.91 87.00 86.78 86.78 2.6K
11:34 86.78 86.78 86.78 86.78 0.0K
11:35 86.72 86.72 86.72 86.72 1.0K
11:37 86.77 86.78 86.77 86.78 0.1K
11:39 86.96 86.96 86.92 86.92 1.3K
11:40 86.92 86.98 86.78 86.78 1.6K
11:41 86.84 86.84 86.84 86.84 0.1K
11:42 86.75 86.75 86.70 86.70 0.4K
11:43 86.75 86.75 86.75 86.75 0.1K
11:44 86.69 86.69 86.67 86.67 0.2K
11:46 86.63 86.63 86.63 86.63 0.7K
11:47 86.62 86.62 86.45 86.45 2.2K
11:48 86.46 86.46 86.46 86.46 0.0K
11:49 86.45 86.45 86.45 86.45 0.1K
11:50 86.45 86.45 86.45 86.45 0.5K
11:51 86.43 86.59 86.43 86.46 1.9K
11:52 86.44 86.44 86.44 86.44 0.5K
11:53 86.45 86.65 86.45 86.65 0.4K
11:54 86.49 86.64 86.49 86.64 0.2K
11:55 86.69 86.69 86.55 86.55 0.2K
11:56 86.64 86.64 86.54 86.54 0.1K
11:57 86.54 86.54 86.54 86.54 0.0K
11:58 86.56 86.56 86.51 86.51 0.4K
11:59 86.45 86.45 86.45 86.45 0.1K
12:00 86.46 86.50 86.21 86.35 5.5K
12:01 86.18 86.18 86.02 86.02 1.2K
12:02 86.10 86.10 86.10 86.10 0.3K
12:03 86.19 86.19 86.03 86.03 3.9K
12:04 86.02 86.02 85.91 85.91 2.9K
12:05 85.91 85.99 85.91 85.99 0.3K
12:07 85.98 85.98 85.97 85.97 1.5K
12:08 85.96 85.96 85.92 85.92 0.4K
12:09 85.92 86.07 85.89 86.07 1.9K
12:10 85.89 85.89 85.77 85.77 0.1K
12:11 85.83 85.83 85.60 85.60 3.5K
12:12 85.67 85.76 85.64 85.64 0.3K
12:13 85.64 85.64 85.64 85.64 0.0K
12:14 85.60 85.60 85.52 85.52 0.0K
12:15 85.60 85.63 85.50 85.55 2.4K
12:16 85.45 85.53 85.45 85.52 5.8K
12:17 85.41 85.47 85.35 85.47 3.8K
12:18 85.35 85.46 85.35 85.46 0.6K
12:19 85.46 85.46 85.45 85.46 0.4K
12:20 85.55 85.67 85.50 85.60 2.3K
12:21 85.75 85.79 85.73 85.79 0.5K
12:22 85.79 85.79 85.79 85.79 0.4K
12:23 85.79 85.79 85.78 85.78 0.0K
12:24 85.78 85.78 85.78 85.78 0.1K
12:25 85.80 85.80 85.79 85.79 0.2K
12:26 85.78 85.80 85.78 85.80 2.1K
12:27 85.70 85.76 85.70 85.76 0.3K
12:29 85.64 85.64 85.64 85.64 0.0K
12:31 85.75 85.75 85.75 85.75 0.2K
12:32 85.85 85.85 85.85 85.85 0.1K
12:33 85.75 85.84 85.75 85.84 0.0K
12:34 85.84 85.84 85.84 85.84 0.1K
12:35 85.85 85.96 85.85 85.96 0.2K
12:36 85.88 85.98 85.84 85.98 2.5K
12:37 85.92 85.92 85.92 85.92 0.0K
12:39 86.01 86.05 86.01 86.05 1.6K
12:40 86.05 86.05 86.05 86.05 0.2K
12:43 85.61 85.61 85.61 85.61 6.0K
12:44 85.78 85.78 85.78 85.78 0.0K
12:45 85.79 85.79 85.79 85.79 0.0K
12:46 85.79 85.90 85.79 85.90 5.2K
12:47 85.80 85.80 85.77 85.77 0.8K
12:48 85.77 85.77 85.77 85.77 0.0K
12:50 85.68 85.69 85.68 85.69 0.4K
12:51 85.79 85.79 85.78 85.78 0.1K
12:52 85.70 85.70 85.70 85.70 0.0K
12:54 85.79 85.79 85.79 85.79 0.0K
12:55 85.69 85.69 85.69 85.69 0.1K
12:56 85.68 85.69 85.68 85.69 0.4K
12:57 85.66 85.66 85.61 85.61 0.6K
12:58 85.61 85.61 85.60 85.60 10.8K
12:59 85.68 85.68 85.67 85.67 0.2K
13:00 85.67 85.67 85.67 85.67 0.0K
13:01 85.67 85.67 85.67 85.67 0.2K
13:02 85.67 85.67 85.67 85.67 0.6K
13:03 85.80 85.80 85.79 85.79 10.0K
13:04 85.85 85.85 85.85 85.85 0.1K
13:05 85.85 85.85 85.85 85.85 0.0K
13:06 85.85 85.85 85.85 85.85 2.1K
13:07 85.79 85.85 85.79 85.85 0.1K
13:08 85.85 85.85 85.84 85.84 0.0K
13:09 85.80 85.80 85.79 85.79 1.5K
13:10 85.85 85.85 85.79 85.85 0.2K
13:11 85.85 85.85 85.85 85.85 1.3K
13:12 86.04 86.09 86.04 86.09 1.5K
13:13 85.97 86.07 85.97 86.07 0.8K
13:14 86.07 86.14 86.07 86.07 1.4K
13:15 85.96 86.11 85.96 86.10 0.2K
13:17 86.10 86.10 86.10 86.10 0.0K
13:18 86.10 86.10 86.10 86.10 0.0K
13:20 86.10 86.10 86.10 86.10 0.1K
13:21 86.03 86.03 86.03 86.03 0.1K
13:22 86.13 86.13 86.13 86.13 0.1K
13:23 86.14 86.15 86.14 86.15 0.1K
13:24 86.10 86.12 86.10 86.12 2.0K
13:25 86.15 86.15 86.14 86.14 0.9K
13:26 86.14 86.14 86.14 86.14 0.0K
13:27 86.05 86.05 86.05 86.05 0.0K
13:28 86.15 86.15 86.15 86.15 0.0K
13:29 86.04 86.15 86.04 86.15 0.1K
13:30 86.02 86.06 86.00 86.00 0.8K
13:31 86.06 86.06 86.06 86.06 0.2K
13:33 86.06 86.06 86.06 86.06 0.0K
13:34 86.14 86.14 86.14 86.14 0.0K
13:35 86.29 86.46 86.29 86.46 2.2K
13:36 86.46 86.46 86.23 86.23 5.8K
13:37 86.45 86.45 86.29 86.29 0.2K
13:38 86.16 86.36 86.16 86.36 0.4K
13:39 86.30 86.30 86.08 86.08 0.3K
13:40 86.08 86.08 86.08 86.08 0.3K
13:41 86.21 86.21 86.08 86.08 0.6K
13:42 86.09 86.09 86.09 86.09 0.0K
13:43 86.10 86.10 86.10 86.10 0.0K
13:44 86.09 86.18 86.09 86.18 0.1K
13:45 86.18 86.20 86.18 86.20 0.0K
13:46 86.20 86.20 86.20 86.20 0.1K
13:47 86.14 86.17 86.14 86.17 1.6K
13:48 86.17 86.26 86.17 86.26 0.1K
13:49 86.28 86.29 86.28 86.29 0.2K
13:50 86.35 86.35 86.35 86.35 0.5K
13:51 86.35 86.43 86.35 86.43 0.4K
13:54 86.26 86.26 86.26 86.26 0.1K
13:56 86.27 86.27 86.27 86.27 0.0K
13:59 86.31 86.42 86.31 86.32 1.1K
14:00 86.41 86.41 86.41 86.41 1.3K
14:01 86.36 86.39 86.36 86.39 0.1K
14:02 86.27 86.27 86.18 86.18 2.1K
14:03 86.28 86.29 86.28 86.29 0.8K
14:04 86.25 86.25 86.25 86.25 0.0K
14:05 86.25 86.36 86.25 86.31 1.3K
14:06 86.19 86.19 86.19 86.19 0.2K
14:07 86.28 86.43 86.28 86.43 1.8K
14:08 86.50 86.63 86.50 86.60 1.9K
14:09 86.46 86.46 86.45 86.45 0.2K
14:10 86.53 86.54 86.33 86.33 1.0K
14:11 86.35 86.44 86.35 86.44 4.2K
14:12 86.50 86.50 86.50 86.50 1.0K
14:13 86.50 86.50 86.50 86.50 0.1K
14:14 86.50 86.50 86.40 86.40 4.6K
14:16 86.40 86.40 86.39 86.39 0.9K
14:17 86.30 86.48 86.30 86.48 0.8K
14:20 86.42 86.42 86.42 86.42 0.0K
14:21 86.42 86.45 86.42 86.45 0.3K
14:23 86.45 86.45 86.45 86.45 0.0K
14:24 86.45 86.45 86.45 86.45 0.7K
14:25 86.50 86.50 86.41 86.41 0.2K
14:26 86.45 86.45 86.45 86.45 0.1K
14:27 86.45 86.45 86.45 86.45 0.3K
14:28 86.41 86.41 86.41 86.41 0.3K
14:29 86.50 86.50 86.50 86.50 0.0K
14:30 86.50 86.59 86.48 86.48 4.1K
14:31 86.47 86.47 86.45 86.45 0.1K
14:32 86.41 86.41 86.41 86.41 1.0K
14:33 86.38 86.38 86.38 86.38 0.0K
14:35 86.51 86.51 86.45 86.45 1.7K
14:36 86.54 86.62 86.54 86.62 1.2K
14:37 86.59 86.59 86.49 86.49 2.1K
14:38 86.58 86.58 86.58 86.58 0.1K
14:39 86.61 86.61 86.61 86.61 1.0K
14:40 86.55 86.55 86.55 86.55 0.1K
14:41 86.54 86.54 86.54 86.54 0.0K
14:42 86.48 86.48 86.48 86.48 0.1K
14:43 86.41 86.55 86.41 86.55 1.1K
14:44 86.43 86.54 86.43 86.54 0.5K
14:45 86.54 86.54 86.37 86.37 0.4K
14:46 86.54 86.54 86.31 86.31 1.3K
14:47 86.38 86.38 86.25 86.25 1.3K
14:48 86.38 86.38 86.14 86.17 2.7K
14:49 86.19 86.19 86.17 86.17 0.4K
14:50 86.18 86.31 86.18 86.31 2.2K
14:51 86.31 86.60 86.22 86.44 10.3K
14:52 86.31 86.31 86.31 86.31 1.0K
14:53 86.26 86.26 86.26 86.26 1.1K
14:54 86.32 86.32 86.32 86.32 0.1K
14:55 86.40 86.56 86.40 86.56 1.5K
14:56 86.56 86.56 86.56 86.56 0.2K
14:57 86.40 86.40 86.40 86.40 0.6K
14:58 86.34 86.34 86.34 86.34 0.0K
14:59 86.44 86.47 86.31 86.47 1.9K
15:00 86.34 86.49 86.34 86.49 0.2K
15:01 86.35 86.61 86.35 86.61 17.1K
15:02 86.71 86.71 86.64 86.64 0.2K
15:03 86.71 86.71 86.70 86.70 0.2K
15:04 86.65 86.70 86.65 86.70 2.9K
15:05 86.71 86.71 86.71 86.71 1.2K
15:06 86.75 86.75 86.73 86.73 0.0K
15:07 86.75 86.75 86.75 86.75 0.8K
15:08 86.73 86.80 86.73 86.80 0.7K
15:09 86.85 86.96 86.79 86.96 8.8K
15:10 86.87 86.90 86.80 86.90 0.3K
15:11 86.85 86.85 86.80 86.80 0.4K
15:12 86.85 86.85 86.80 86.80 5.6K
15:13 86.80 86.84 86.71 86.84 2.6K
15:14 86.80 86.90 86.80 86.90 1.4K
15:15 86.90 86.90 86.49 86.49 3.3K
15:16 86.70 86.70 86.62 86.62 4.1K
15:17 86.60 86.60 86.50 86.50 2.0K
15:18 86.49 86.49 86.24 86.40 10.8K
15:19 86.26 86.28 86.26 86.28 0.4K
15:20 86.40 86.40 86.11 86.11 4.4K
15:21 86.01 86.18 86.01 86.02 4.6K
15:22 86.02 86.11 86.02 86.11 0.5K
15:23 86.11 86.35 86.11 86.35 3.2K
15:24 86.36 86.40 86.35 86.38 2.3K
15:25 86.39 86.56 86.38 86.51 3.7K
15:26 86.48 86.86 86.33 86.33 2.4K
15:27 86.30 86.91 86.30 86.91 3.7K
15:28 86.90 86.91 86.61 86.61 3.2K
15:29 86.62 86.85 86.11 86.55 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available