Geojit

GEOJ
🏛️ india →
78.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 85.05 85.05 85.05 85.05 54.4K
09:15 85.32 85.50 85.00 85.50 38.2K
09:16 85.23 85.23 84.51 84.66 31.7K
09:17 84.57 84.69 84.51 84.69 6.2K
09:18 84.65 85.00 84.63 85.00 17.3K
09:19 85.12 85.30 85.12 85.25 6.3K
09:20 85.28 85.62 85.28 85.58 1.9K
09:21 85.69 85.73 85.62 85.70 10.1K
09:22 85.74 85.74 85.50 85.58 3.1K
09:23 85.50 85.60 85.50 85.56 0.4K
09:24 85.56 85.68 85.49 85.49 1.5K
09:25 85.60 85.60 85.46 85.59 12.5K
09:26 85.50 85.67 85.46 85.67 3.5K
09:27 85.56 85.68 85.56 85.62 0.5K
09:28 85.48 85.48 85.32 85.44 2.8K
09:29 85.52 85.52 85.37 85.42 17.0K
09:30 85.43 85.43 85.30 85.33 1.3K
09:31 85.25 85.44 85.15 85.39 13.3K
09:32 85.44 85.55 85.44 85.45 6.4K
09:33 85.30 85.33 85.18 85.33 2.3K
09:34 85.25 85.25 85.02 85.03 5.3K
09:35 85.05 85.23 85.05 85.23 2.1K
09:36 85.38 85.59 85.38 85.46 3.6K
09:37 85.46 85.47 85.36 85.36 0.8K
09:38 85.34 85.34 85.28 85.30 6.2K
09:39 85.25 85.32 85.21 85.31 2.0K
09:40 85.35 85.35 85.24 85.35 1.3K
09:41 85.45 85.50 85.45 85.50 0.6K
09:42 85.45 85.45 85.17 85.17 9.1K
09:43 85.28 85.33 85.18 85.33 0.9K
09:44 85.40 85.40 85.40 85.40 1.9K
09:45 85.30 85.30 85.15 85.23 4.7K
09:46 85.33 85.34 85.27 85.34 0.4K
09:47 85.25 85.31 85.25 85.31 3.8K
09:48 85.34 85.34 85.34 85.34 0.1K
09:49 85.34 85.50 85.34 85.42 1.2K
09:50 85.48 85.50 85.43 85.50 5.3K
09:51 85.50 85.94 85.50 85.94 28.8K
09:52 86.03 86.18 86.01 86.18 3.0K
09:53 86.15 86.95 86.15 86.82 15.4K
09:54 86.94 87.08 86.78 86.90 9.1K
09:55 86.90 86.96 86.83 86.96 1.6K
09:56 86.94 87.05 86.90 86.90 10.2K
09:57 86.71 86.74 86.62 86.62 4.7K
09:58 86.77 86.89 86.75 86.75 4.1K
09:59 86.82 86.88 86.72 86.82 5.1K
10:00 86.80 87.10 86.80 87.06 11.4K
10:01 86.85 86.89 86.77 86.86 2.1K
10:02 86.90 87.00 86.82 87.00 5.7K
10:03 87.02 87.45 87.02 87.36 16.5K
10:04 87.56 87.60 87.35 87.35 12.6K
10:05 87.28 87.35 87.18 87.33 2.4K
10:06 87.33 87.35 87.30 87.30 2.0K
10:07 87.40 87.55 87.27 87.55 3.1K
10:08 87.54 87.56 87.45 87.48 4.0K
10:09 87.50 87.84 87.50 87.84 8.8K
10:10 87.87 87.95 87.72 87.95 7.7K
10:11 87.92 87.99 87.86 87.92 5.5K
10:12 87.89 88.40 87.89 88.28 26.7K
10:13 88.39 88.43 88.32 88.39 26.6K
10:14 88.59 88.59 88.20 88.20 24.8K
10:15 88.12 88.34 88.00 88.34 9.9K
10:16 88.30 88.39 88.17 88.17 0.8K
10:17 88.01 88.22 87.88 87.95 16.4K
10:18 88.06 88.32 88.01 88.01 10.6K
10:19 88.04 88.04 87.91 87.91 4.5K
10:20 87.89 88.03 87.86 88.03 5.2K
10:21 88.08 88.08 87.86 88.01 3.2K
10:22 88.01 88.03 88.00 88.00 2.3K
10:23 87.91 88.08 87.91 88.08 6.4K
10:24 88.08 88.12 88.08 88.09 0.5K
10:25 88.10 88.28 88.10 88.18 11.7K
10:26 88.20 88.20 88.18 88.20 2.8K
10:27 88.20 88.30 88.20 88.21 3.7K
10:28 88.45 88.50 88.28 88.28 8.8K
10:29 88.50 88.65 88.29 88.29 11.8K
10:30 88.27 88.50 88.26 88.45 9.1K
10:31 88.45 88.45 88.02 88.03 8.2K
10:32 88.04 88.11 87.90 87.90 2.4K
10:33 87.64 87.70 87.45 87.57 6.2K
10:34 87.61 87.71 87.55 87.57 4.3K
10:35 87.55 87.61 87.51 87.61 0.6K
10:36 87.73 87.73 87.43 87.43 14.0K
10:37 87.35 87.42 87.25 87.42 3.7K
10:38 87.26 87.42 87.26 87.37 1.0K
10:39 87.35 87.35 87.34 87.34 1.3K
10:40 87.30 87.37 87.30 87.37 2.0K
10:41 87.42 87.60 87.42 87.60 0.4K
10:42 87.60 87.60 87.55 87.55 2.4K
10:43 87.50 87.50 87.50 87.50 1.5K
10:44 87.50 87.50 87.50 87.50 0.0K
10:46 87.50 87.50 87.50 87.50 0.3K
10:47 87.56 87.56 87.56 87.56 0.5K
10:48 87.60 87.61 87.60 87.61 6.1K
10:49 87.56 87.56 87.52 87.52 0.1K
10:50 87.56 87.65 87.56 87.65 2.2K
10:51 87.65 87.79 87.65 87.79 0.4K
10:52 87.89 87.90 87.82 87.82 1.0K
10:53 87.89 87.93 87.89 87.93 0.4K
10:54 87.81 87.90 87.80 87.90 1.1K
10:55 87.93 87.93 87.93 87.93 0.1K
10:56 87.93 87.93 87.90 87.90 0.8K
10:57 87.84 87.84 87.83 87.83 1.1K
10:58 87.83 87.88 87.83 87.88 0.2K
10:59 87.82 87.82 87.82 87.82 0.0K
11:00 87.81 87.81 87.60 87.60 2.7K
11:01 87.60 87.60 87.60 87.60 0.3K
11:02 87.60 87.61 87.60 87.61 0.2K
11:03 87.77 87.77 87.77 87.77 2.3K
11:04 87.68 87.73 87.68 87.73 0.8K
11:05 87.77 87.88 87.77 87.88 0.8K
11:06 87.68 87.68 87.60 87.60 1.9K
11:07 87.60 87.60 87.50 87.50 1.5K
11:08 87.46 87.55 87.46 87.55 0.1K
11:09 87.60 87.60 87.59 87.60 0.6K
11:11 87.72 87.72 87.61 87.61 0.2K
11:12 87.61 87.61 87.61 87.61 0.0K
11:13 87.67 87.67 87.41 87.41 1.1K
11:14 87.42 87.47 87.42 87.47 1.2K
11:15 87.51 87.52 87.51 87.52 0.4K
11:16 87.45 87.45 87.45 87.45 0.2K
11:17 87.46 87.52 87.46 87.52 0.0K
11:18 87.73 87.73 87.58 87.58 3.0K
11:19 87.44 87.44 87.44 87.44 0.7K
11:20 87.45 87.45 87.45 87.45 0.2K
11:21 87.56 87.56 87.56 87.56 0.1K
11:22 87.57 87.57 87.53 87.53 2.5K
11:23 87.56 87.57 87.46 87.57 0.0K
11:24 87.57 87.74 87.48 87.60 2.5K
11:25 87.60 87.60 87.60 87.60 0.0K
11:26 87.60 87.60 87.60 87.60 0.0K
11:27 87.60 87.60 87.60 87.60 0.1K
11:28 87.51 87.52 87.51 87.52 0.0K
11:29 87.60 87.60 87.47 87.50 1.0K
11:30 87.50 87.50 87.50 87.50 0.2K
11:31 87.48 87.48 87.48 87.48 0.1K
11:32 87.58 87.58 87.51 87.51 0.3K
11:33 87.51 87.51 87.51 87.51 0.0K
11:35 87.48 87.48 87.45 87.45 0.1K
11:36 87.35 87.58 87.35 87.58 1.1K
11:37 87.53 87.53 87.53 87.53 0.1K
11:38 87.51 87.51 87.47 87.47 1.2K
11:39 87.46 87.47 87.46 87.47 0.2K
11:40 87.47 87.47 87.40 87.40 0.7K
11:41 87.43 87.43 87.32 87.32 1.0K
11:42 87.40 87.41 87.40 87.41 1.7K
11:43 87.40 87.40 87.33 87.33 0.2K
11:44 87.31 87.41 87.31 87.40 1.0K
11:45 87.40 87.46 87.40 87.46 2.0K
11:46 87.50 87.73 87.50 87.65 1.5K
11:47 87.64 87.64 87.51 87.58 0.2K
11:48 87.51 87.65 87.48 87.65 1.4K
11:50 87.68 87.68 87.68 87.68 1.1K
11:51 87.55 87.55 87.55 87.55 0.1K
11:52 87.52 87.52 87.52 87.52 0.1K
11:53 87.48 87.51 87.30 87.30 3.2K
11:54 87.25 87.26 87.25 87.26 1.5K
11:55 87.30 87.30 87.30 87.30 1.0K
11:56 87.27 87.27 87.21 87.21 2.7K
11:57 87.21 87.21 87.20 87.21 2.1K
11:58 87.20 87.20 87.10 87.11 2.9K
11:59 87.10 87.18 87.10 87.18 2.1K
12:00 87.21 87.36 87.21 87.36 1.9K
12:01 87.35 87.35 87.33 87.33 0.1K
12:02 87.40 87.40 87.29 87.29 0.6K
12:03 87.33 87.33 87.29 87.29 0.1K
12:04 87.11 87.13 87.11 87.13 5.3K
12:05 87.21 87.21 87.12 87.12 0.1K
12:06 87.13 87.13 87.12 87.12 0.3K
12:07 87.12 87.12 87.11 87.11 0.1K
12:08 87.12 87.12 87.12 87.12 0.1K
12:09 87.09 87.09 87.09 87.09 1.5K
12:10 87.08 87.08 86.80 86.81 16.3K
12:11 86.81 86.81 86.81 86.81 1.0K
12:12 86.71 86.79 86.71 86.79 9.2K
12:13 86.71 86.82 86.71 86.82 1.3K
12:14 86.88 86.91 86.88 86.91 0.0K
12:15 87.00 87.00 86.97 86.98 1.9K
12:16 86.96 86.96 86.96 86.96 0.0K
12:17 87.00 87.00 86.89 86.89 1.2K
12:18 86.79 86.89 86.79 86.89 1.9K
12:19 86.92 86.98 86.92 86.98 0.8K
12:20 86.91 86.91 86.90 86.90 0.0K
12:21 86.90 86.90 86.90 86.90 0.0K
12:22 86.91 86.91 86.90 86.90 1.6K
12:23 86.94 86.94 86.88 86.88 1.3K
12:24 86.88 86.95 86.88 86.95 1.6K
12:25 86.92 86.99 86.90 86.99 4.0K
12:26 87.05 87.13 87.05 87.13 1.4K
12:27 87.16 87.18 87.16 87.18 0.5K
12:28 87.11 87.29 87.11 87.29 1.1K
12:29 87.26 87.28 87.26 87.28 1.6K
12:30 87.17 87.17 87.12 87.14 1.4K
12:31 87.16 87.16 87.16 87.16 0.0K
12:32 87.17 87.19 87.17 87.19 0.2K
12:33 87.17 87.20 87.11 87.11 1.5K
12:34 87.11 87.11 87.11 87.11 0.1K
12:35 86.99 86.99 86.99 86.99 0.1K
12:36 86.96 86.96 86.96 86.96 0.1K
12:37 86.95 86.99 86.95 86.99 0.1K
12:38 86.95 86.97 86.95 86.97 0.4K
12:39 86.90 86.90 86.90 86.90 0.5K
12:40 86.98 86.98 86.98 86.98 0.1K
12:41 86.99 87.00 86.99 87.00 0.5K
12:42 86.99 86.99 86.98 86.98 0.9K
12:43 86.99 86.99 86.90 86.90 0.2K
12:44 86.89 86.89 86.85 86.85 0.9K
12:45 86.91 86.91 86.85 86.91 0.1K
12:46 86.82 86.82 86.80 86.80 0.5K
12:47 86.75 86.86 86.75 86.86 0.5K
12:48 86.79 86.79 86.66 86.66 0.7K
12:49 86.67 86.67 86.61 86.61 0.6K
12:50 86.53 86.65 86.53 86.65 1.3K
12:51 86.67 86.67 86.66 86.66 0.2K
12:52 86.65 86.65 86.65 86.65 0.2K
12:53 86.68 86.68 86.68 86.68 0.1K
12:54 86.68 86.68 86.68 86.68 0.0K
12:55 86.65 86.68 86.63 86.63 0.7K
12:56 86.68 86.68 86.68 86.68 0.0K
12:57 86.55 86.55 86.55 86.55 0.5K
12:58 86.55 86.55 86.54 86.54 0.1K
12:59 86.54 86.55 86.54 86.55 0.0K
13:00 86.56 86.56 86.53 86.53 0.5K
13:01 86.55 86.55 86.55 86.55 0.1K
13:02 86.54 86.54 86.48 86.48 1.2K
13:03 86.56 86.56 86.45 86.45 0.5K
13:04 86.55 86.55 86.45 86.45 0.5K
13:05 86.45 86.61 86.45 86.47 0.9K
13:06 86.47 86.47 86.47 86.47 0.3K
13:08 86.49 86.49 86.49 86.49 0.0K
13:09 86.50 86.50 86.50 86.50 3.1K
13:10 86.58 86.58 86.58 86.58 1.0K
13:11 86.57 86.57 86.57 86.57 0.1K
13:12 86.66 86.66 86.59 86.59 0.2K
13:13 86.57 86.57 86.57 86.57 0.3K
13:14 86.66 86.66 86.66 86.66 0.1K
13:15 86.59 86.59 86.59 86.59 0.0K
13:16 86.65 86.66 86.65 86.66 0.3K
13:17 86.70 86.70 86.66 86.66 2.2K
13:18 86.75 86.75 86.75 86.75 0.8K
13:19 86.67 86.67 86.67 86.67 0.0K
13:20 86.66 86.66 86.66 86.66 0.1K
13:21 86.72 86.72 86.66 86.66 0.1K
13:22 86.80 86.94 86.80 86.80 3.8K
13:23 86.80 86.80 86.80 86.80 0.0K
13:25 86.75 86.77 86.70 86.77 0.6K
13:27 86.77 86.77 86.75 86.75 0.3K
13:28 86.77 86.77 86.70 86.70 0.3K
13:29 86.60 86.60 86.60 86.60 0.1K
13:30 86.60 86.60 86.54 86.54 2.4K
13:32 86.55 86.55 86.50 86.50 0.9K
13:33 86.50 86.50 86.50 86.50 0.2K
13:34 86.50 86.50 86.50 86.50 0.1K
13:35 86.47 86.50 86.47 86.50 2.0K
13:37 86.49 86.49 86.49 86.49 0.0K
13:38 86.45 86.69 86.45 86.69 5.0K
13:39 86.60 86.62 86.60 86.62 0.1K
13:40 86.62 86.62 86.40 86.40 3.1K
13:41 86.49 86.49 86.49 86.49 0.0K
13:42 86.49 86.49 86.40 86.40 1.4K
13:43 86.40 86.40 86.40 86.40 0.5K
13:44 86.30 86.30 86.30 86.30 0.1K
13:45 86.30 86.34 86.30 86.34 1.4K
13:46 86.32 86.32 86.32 86.32 0.1K
13:47 86.32 86.32 86.32 86.32 0.1K
13:48 86.31 86.31 86.31 86.31 0.8K
13:49 86.32 86.32 86.32 86.32 0.1K
13:50 86.32 86.32 86.32 86.32 0.1K
13:51 86.40 86.40 86.35 86.40 2.2K
13:52 86.32 86.32 86.30 86.30 1.3K
13:53 86.30 86.30 86.30 86.30 1.4K
13:54 86.30 86.30 86.30 86.30 0.1K
13:56 86.30 86.30 86.30 86.30 0.0K
13:57 86.32 86.32 86.30 86.30 3.4K
13:58 86.35 86.35 86.30 86.30 0.1K
13:59 86.30 86.30 86.30 86.30 0.9K
14:00 86.30 86.30 86.30 86.30 0.2K
14:01 86.35 86.35 86.31 86.31 0.2K
14:02 86.31 86.31 86.31 86.31 1.0K
14:03 86.30 86.31 86.30 86.31 0.3K
14:04 86.35 86.40 86.35 86.39 0.5K
14:05 86.39 86.39 86.35 86.35 1.9K
14:07 86.35 86.35 86.35 86.35 0.2K
14:08 86.40 86.40 86.31 86.31 1.7K
14:09 86.39 86.39 86.33 86.39 0.0K
14:10 86.39 86.39 86.35 86.35 0.1K
14:11 86.35 86.35 86.35 86.35 0.0K
14:12 86.39 86.39 86.39 86.39 0.0K
14:13 86.42 86.43 86.39 86.43 0.6K
14:14 86.35 86.35 86.35 86.35 0.0K
14:15 86.42 86.46 86.36 86.44 0.3K
14:16 86.36 86.36 86.31 86.31 0.3K
14:17 86.31 86.31 86.31 86.31 0.0K
14:19 86.31 86.31 86.31 86.31 0.1K
14:20 86.31 86.35 86.31 86.35 0.8K
14:21 86.35 86.35 86.18 86.18 3.0K
14:22 86.27 86.27 86.27 86.27 0.0K
14:24 86.22 86.22 86.22 86.22 0.1K
14:25 86.17 86.17 86.00 86.00 7.4K
14:26 86.00 86.04 86.00 86.03 0.6K
14:27 85.95 85.95 85.90 85.93 0.3K
14:28 85.84 85.89 85.81 85.81 1.8K
14:29 85.84 85.88 85.84 85.88 0.3K
14:30 85.88 86.00 85.88 86.00 2.1K
14:31 86.00 86.00 86.00 86.00 0.3K
14:32 85.90 85.90 85.90 85.90 0.1K
14:33 85.90 85.90 85.85 85.85 0.2K
14:34 85.85 85.85 85.85 85.85 0.3K
14:35 85.85 85.88 85.85 85.86 0.3K
14:37 85.86 85.87 85.86 85.87 0.0K
14:38 85.86 85.90 85.86 85.90 0.3K
14:39 85.97 86.10 85.97 86.00 13.2K
14:40 86.02 86.02 86.01 86.01 5.7K
14:41 86.19 86.21 86.19 86.20 1.0K
14:42 86.20 86.20 86.10 86.10 2.3K
14:43 86.10 86.10 86.10 86.10 0.4K
14:44 86.10 86.12 86.10 86.12 0.1K
14:45 86.12 86.20 86.10 86.20 0.8K
14:46 86.08 86.20 86.00 86.09 6.0K
14:48 86.16 86.17 86.16 86.17 0.5K
14:49 86.18 86.20 86.18 86.20 0.2K
14:50 86.20 86.35 86.19 86.35 4.7K
14:51 86.36 86.38 86.36 86.38 1.1K
14:52 86.08 86.22 86.08 86.20 11.1K
14:53 86.20 86.20 86.20 86.20 0.0K
14:54 86.15 86.24 86.15 86.24 0.6K
14:55 86.24 86.29 86.24 86.28 2.0K
14:56 86.26 86.33 86.26 86.33 0.7K
14:57 86.13 86.34 86.13 86.34 2.6K
14:58 86.30 86.36 86.29 86.36 4.3K
14:59 86.34 86.36 86.31 86.36 0.8K
15:00 86.36 86.36 86.31 86.31 0.8K
15:01 86.36 86.38 86.36 86.38 0.1K
15:02 86.37 86.37 86.37 86.37 0.1K
15:03 86.39 86.39 86.39 86.39 16.9K
15:04 86.30 86.38 86.30 86.36 2.8K
15:05 86.38 86.38 86.29 86.29 0.6K
15:06 86.20 86.26 86.12 86.12 2.5K
15:07 86.02 86.02 86.02 86.02 5.0K
15:08 86.18 86.19 86.18 86.19 0.7K
15:09 86.17 86.23 86.17 86.23 6.8K
15:10 86.18 86.18 86.17 86.17 1.0K
15:11 86.30 86.30 86.18 86.18 5.0K
15:13 86.18 86.27 86.11 86.11 0.9K
15:14 86.11 86.17 86.02 86.02 3.0K
15:15 86.07 86.12 86.06 86.06 1.0K
15:16 86.10 86.23 86.10 86.23 5.3K
15:17 86.12 86.20 86.02 86.02 3.8K
15:18 86.20 86.20 86.03 86.10 3.0K
15:19 86.00 86.00 85.95 86.00 2.2K
15:20 85.98 86.12 85.98 86.08 0.8K
15:21 86.20 86.20 86.10 86.10 10.1K
15:22 86.10 86.12 86.10 86.12 1.4K
15:23 86.11 86.15 86.11 86.15 0.6K
15:24 86.15 86.20 86.00 86.20 4.0K
15:25 86.05 86.20 86.05 86.20 0.4K
15:26 86.05 86.08 86.05 86.08 0.4K
15:27 86.09 86.09 85.92 86.04 2.6K
15:28 86.02 86.30 86.02 86.29 1.3K
15:29 86.29 86.29 86.05 86.18 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available