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 86.28 86.28 86.28 86.28 0.5K
09:15 86.41 86.83 86.41 86.79 3.5K
09:16 86.67 86.67 86.36 86.60 12.4K
09:17 86.69 86.69 86.68 86.68 0.1K
09:18 86.54 86.54 86.36 86.48 1.1K
09:19 86.52 86.79 86.51 86.79 6.3K
09:20 86.61 86.80 86.61 86.67 3.1K
09:21 86.80 86.80 86.68 86.79 7.5K
09:22 86.79 87.00 86.79 87.00 3.3K
09:23 87.05 87.17 86.84 86.84 3.6K
09:24 86.73 86.91 86.73 86.91 13.2K
09:25 87.07 87.10 87.07 87.07 1.6K
09:26 87.10 87.10 87.00 87.00 2.2K
09:27 87.08 87.08 86.96 86.96 2.5K
09:28 87.03 87.03 86.97 86.97 2.0K
09:29 87.03 87.10 87.01 87.10 1.6K
09:30 87.10 87.11 87.10 87.11 4.2K
09:31 87.11 87.20 87.11 87.20 2.3K
09:32 87.19 87.33 87.19 87.27 0.8K
09:33 87.28 87.44 87.17 87.44 8.6K
09:34 87.44 87.63 87.40 87.57 6.6K
09:35 87.46 87.46 87.28 87.32 7.4K
09:36 87.32 87.32 87.17 87.17 0.1K
09:37 87.29 87.40 87.29 87.40 0.5K
09:38 87.62 87.62 87.40 87.42 11.3K
09:39 87.45 87.59 87.41 87.57 12.3K
09:40 87.50 87.57 87.50 87.57 0.5K
09:41 87.63 87.67 87.52 87.55 5.7K
09:42 87.59 87.80 87.59 87.80 3.1K
09:43 87.89 87.92 87.82 87.82 2.4K
09:44 87.73 87.79 87.57 87.79 4.1K
09:45 87.68 87.68 87.58 87.58 1.3K
09:46 87.58 87.58 87.27 87.42 14.8K
09:47 87.42 87.50 87.42 87.50 1.2K
09:48 87.50 87.50 87.36 87.36 1.0K
09:49 87.25 87.25 87.21 87.21 1.6K
09:50 87.20 87.30 87.19 87.27 3.9K
09:51 87.33 87.41 87.29 87.41 3.0K
09:52 87.41 87.49 87.40 87.49 3.7K
09:53 87.54 87.55 87.43 87.43 1.8K
09:54 87.46 87.46 87.24 87.24 1.2K
09:55 87.35 87.35 87.29 87.35 0.7K
09:56 87.36 87.36 87.27 87.28 0.2K
09:57 87.19 87.19 87.17 87.17 0.5K
09:58 87.04 87.09 87.00 87.00 1.6K
09:59 87.00 87.25 87.00 87.25 7.0K
10:00 87.24 87.24 87.12 87.12 1.4K
10:02 87.22 87.22 87.13 87.15 0.1K
10:03 87.16 87.23 87.16 87.23 0.1K
10:04 87.25 87.25 87.12 87.12 2.4K
10:05 87.12 87.12 87.12 87.12 0.0K
10:06 87.06 87.16 87.00 87.00 2.3K
10:08 87.01 87.01 87.01 87.01 0.2K
10:09 87.01 87.01 87.01 87.01 0.3K
10:10 87.09 87.09 87.09 87.09 0.0K
10:11 87.03 87.03 87.03 87.03 0.1K
10:12 87.00 87.00 86.97 86.97 5.8K
10:13 87.01 87.04 87.01 87.04 0.1K
10:14 87.04 87.04 87.04 87.04 0.0K
10:15 87.06 87.06 87.06 87.06 0.0K
10:16 86.95 86.95 86.89 86.94 5.5K
10:17 86.94 86.94 86.94 86.94 0.0K
10:18 86.94 86.97 86.94 86.97 0.4K
10:19 86.97 87.08 86.95 86.95 2.4K
10:20 86.88 86.88 86.85 86.85 1.0K
10:21 86.85 86.85 86.85 86.85 0.5K
10:22 86.94 87.00 86.94 87.00 1.0K
10:23 86.85 86.85 86.85 86.85 0.1K
10:24 86.85 86.85 86.85 86.85 0.0K
10:25 86.83 86.83 86.83 86.83 0.1K
10:26 86.85 86.85 86.85 86.85 1.0K
10:27 86.85 86.85 86.81 86.81 0.6K
10:28 86.94 86.94 86.74 86.79 2.3K
10:29 86.90 86.90 86.90 86.90 0.4K
10:30 86.91 86.91 86.91 86.91 0.0K
10:31 86.90 86.90 86.90 86.90 0.0K
10:32 86.87 86.93 86.87 86.93 0.1K
10:33 86.84 86.89 86.73 86.73 1.2K
10:34 86.78 86.85 86.73 86.73 1.0K
10:35 86.73 86.73 86.73 86.73 0.1K
10:36 86.70 86.75 86.70 86.75 0.8K
10:37 86.79 86.79 86.79 86.79 0.0K
10:38 86.91 86.94 86.91 86.94 0.4K
10:39 87.00 87.00 86.90 86.90 1.5K
10:40 86.88 86.92 86.84 86.92 0.1K
10:41 86.90 86.98 86.90 86.98 0.0K
10:42 86.98 87.00 86.98 87.00 0.2K
10:43 86.90 86.90 86.89 86.89 0.1K
10:45 86.96 86.96 86.96 86.96 0.0K
10:46 86.90 86.90 86.90 86.90 0.1K
10:47 86.85 86.98 86.85 86.90 1.4K
10:49 86.90 86.96 86.90 86.96 0.0K
10:50 86.98 87.10 86.98 87.10 0.9K
10:51 87.10 87.17 87.10 87.17 0.2K
10:52 87.14 87.14 87.00 87.00 0.1K
10:53 87.09 87.10 87.09 87.10 0.0K
10:54 87.17 87.17 87.17 87.17 1.0K
10:56 86.98 86.98 86.98 86.98 2.9K
10:57 86.90 86.97 86.90 86.97 4.5K
10:58 86.97 86.97 86.94 86.94 0.8K
10:59 86.95 86.95 86.95 86.95 0.1K
11:00 86.95 87.06 86.95 87.06 0.5K
11:01 86.95 87.00 86.91 87.00 0.3K
11:02 86.93 86.93 86.91 86.91 0.2K
11:03 86.91 86.91 86.91 86.91 0.1K
11:05 87.02 87.02 87.02 87.02 0.0K
11:06 87.02 87.02 87.02 87.02 0.0K
11:07 87.02 87.03 87.02 87.03 0.0K
11:08 87.03 87.03 86.93 86.93 0.4K
11:09 86.95 86.95 86.95 86.95 0.0K
11:10 86.95 87.04 86.95 87.04 0.1K
11:11 87.06 87.10 87.03 87.03 0.7K
11:12 87.11 87.13 87.00 87.13 3.1K
11:13 87.02 87.08 87.00 87.00 0.1K
11:14 87.00 87.07 87.00 87.07 0.0K
11:15 87.07 87.07 87.07 87.07 0.0K
11:16 87.05 87.05 87.05 87.05 0.0K
11:17 87.05 87.05 87.05 87.05 0.1K
11:18 87.06 87.06 87.05 87.05 0.1K
11:19 87.00 87.00 87.00 87.00 0.1K
11:20 87.00 87.00 87.00 87.00 0.0K
11:21 87.00 87.00 87.00 87.00 0.1K
11:22 86.95 86.95 86.95 86.95 0.0K
11:23 86.93 87.13 86.93 87.13 0.4K
11:25 87.12 87.17 87.12 87.16 1.6K
11:27 87.06 87.06 87.04 87.04 0.2K
11:28 87.12 87.12 87.12 87.12 0.0K
11:29 87.03 87.03 87.03 87.03 0.2K
11:30 86.98 86.98 86.98 86.98 0.5K
11:31 87.09 87.09 87.09 87.09 0.0K
11:32 87.08 87.08 87.08 87.08 0.0K
11:34 86.93 86.93 86.93 86.93 1.2K
11:35 86.93 87.02 86.93 87.02 0.2K
11:36 86.93 86.93 86.93 86.93 1.1K
11:37 86.90 87.05 86.90 87.05 18.1K
11:39 86.91 86.91 86.91 86.91 0.6K
11:40 86.92 87.00 86.92 87.00 0.1K
11:41 86.90 86.90 86.90 86.90 0.5K
11:42 86.90 86.90 86.90 86.90 0.1K
11:44 86.92 86.94 86.91 86.91 0.6K
11:45 86.91 86.91 86.91 86.91 0.6K
11:46 86.90 86.90 86.90 86.90 1.0K
11:47 86.90 86.90 86.90 86.90 0.1K
11:48 86.90 86.90 86.90 86.90 0.0K
11:49 86.90 86.98 86.90 86.98 0.1K
11:50 86.96 86.96 86.95 86.95 0.1K
11:51 87.00 87.00 87.00 87.00 1.8K
11:52 87.13 87.17 87.13 87.17 1.1K
11:53 87.29 87.29 87.29 87.29 20.2K
11:55 87.53 87.53 87.39 87.39 0.3K
11:56 87.42 87.42 87.20 87.20 5.3K
11:57 87.34 87.34 87.33 87.33 0.2K
11:58 87.26 87.26 87.26 87.26 0.1K
11:59 87.26 87.26 87.26 87.26 0.2K
12:00 87.33 87.33 87.33 87.33 0.0K
12:01 87.33 87.33 87.33 87.33 0.1K
12:02 87.39 87.39 87.32 87.34 0.6K
12:03 87.39 87.39 87.38 87.38 0.0K
12:04 87.29 87.29 87.29 87.29 0.0K
12:05 87.35 87.35 87.35 87.35 0.0K
12:07 87.31 87.31 87.20 87.20 1.1K
12:08 87.27 87.27 87.19 87.19 0.0K
12:09 87.25 87.25 87.15 87.25 1.8K
12:10 87.11 87.16 87.11 87.11 0.0K
12:11 87.16 87.16 87.16 87.16 0.0K
12:12 87.16 87.16 87.16 87.16 0.0K
12:13 87.11 87.20 87.11 87.20 0.4K
12:14 87.21 87.21 87.21 87.21 0.1K
12:15 87.21 87.30 87.21 87.30 0.1K
12:16 87.22 87.33 87.17 87.23 0.9K
12:17 87.32 87.32 87.32 87.32 0.0K
12:18 87.32 87.32 87.32 87.32 1.0K
12:19 87.36 87.80 87.25 87.80 8.0K
12:20 87.70 87.70 87.70 87.70 0.1K
12:21 87.67 87.67 87.57 87.57 0.3K
12:22 87.57 87.65 87.56 87.64 2.0K
12:23 87.55 87.56 87.55 87.56 0.2K
12:24 87.53 87.53 87.53 87.53 0.1K
12:25 87.65 87.65 87.65 87.65 0.3K
12:26 87.65 87.65 87.65 87.65 1.0K
12:27 87.49 87.49 87.49 87.49 0.5K
12:28 87.38 87.44 87.38 87.44 0.5K
12:29 87.48 87.67 87.48 87.67 5.3K
12:30 87.63 87.73 87.60 87.73 0.2K
12:31 87.73 87.85 87.73 87.80 3.8K
12:32 87.79 87.79 87.79 87.79 0.1K
12:33 87.79 87.79 87.75 87.78 0.6K
12:34 87.74 87.78 87.74 87.75 1.1K
12:35 87.75 88.38 87.75 88.12 15.6K
12:36 88.20 88.25 88.10 88.10 1.9K
12:37 88.10 88.10 88.03 88.05 0.2K
12:38 88.00 88.00 88.00 88.00 1.7K
12:39 88.03 88.05 88.01 88.04 0.1K
12:40 88.17 88.20 88.17 88.20 0.1K
12:41 88.07 88.15 88.07 88.08 0.7K
12:42 88.08 88.15 88.08 88.08 0.8K
12:43 88.08 88.15 88.08 88.14 0.4K
12:44 88.08 88.22 88.08 88.22 6.9K
12:45 88.22 88.69 88.22 88.60 38.7K
12:46 88.72 88.72 88.36 88.36 7.5K
12:47 88.43 88.49 88.16 88.21 4.9K
12:48 88.23 88.23 88.00 88.10 6.3K
12:49 88.10 88.10 88.10 88.10 0.1K
12:50 88.10 88.12 88.01 88.05 1.2K
12:51 88.03 88.04 88.00 88.04 7.2K
12:52 88.04 88.12 88.04 88.11 3.2K
12:53 88.02 88.09 88.00 88.05 3.3K
12:54 88.00 88.10 88.00 88.08 3.2K
12:55 88.08 88.08 88.01 88.01 0.5K
12:56 88.00 88.05 88.00 88.05 1.1K
12:58 88.05 88.10 88.05 88.10 0.1K
12:59 88.05 88.10 88.05 88.10 0.5K
13:00 88.09 88.10 88.02 88.04 0.6K
13:01 88.06 88.16 88.06 88.16 0.6K
13:02 88.09 88.15 88.08 88.12 1.5K
13:03 88.05 88.05 88.05 88.05 0.2K
13:04 88.00 88.01 88.00 88.01 0.1K
13:05 88.01 88.12 88.01 88.12 0.7K
13:06 88.12 88.12 88.04 88.04 0.6K
13:07 88.00 88.00 88.00 88.00 1.1K
13:08 88.10 88.12 88.10 88.12 1.3K
13:09 88.12 88.23 88.12 88.23 4.1K
13:10 88.16 88.16 88.15 88.15 0.2K
13:11 88.10 88.10 88.00 88.02 4.0K
13:12 88.00 88.00 87.90 87.90 8.8K
13:13 87.91 87.91 87.91 87.91 0.2K
13:14 87.91 87.91 87.85 87.85 0.0K
13:15 87.85 87.85 87.85 87.85 0.1K
13:16 87.85 87.99 87.85 87.98 1.3K
13:17 87.88 87.88 87.85 87.85 0.5K
13:18 87.97 87.97 87.95 87.95 0.3K
13:19 87.90 87.90 87.90 87.90 1.0K
13:20 87.90 87.90 87.85 87.85 0.3K
13:22 87.85 87.85 87.85 87.85 0.3K
13:23 87.84 87.84 87.84 87.84 0.3K
13:24 87.80 87.80 87.80 87.80 0.4K
13:25 87.88 87.88 87.88 87.88 1.8K
13:26 87.90 87.90 87.90 87.90 0.7K
13:27 87.79 87.79 87.77 87.77 0.2K
13:28 87.77 87.77 87.77 87.77 0.3K
13:29 87.71 87.80 87.71 87.79 1.2K
13:30 87.79 87.80 87.75 87.75 0.0K
13:31 87.83 87.83 87.83 87.83 0.1K
13:32 87.84 87.90 87.84 87.90 0.2K
13:33 87.76 87.83 87.76 87.83 0.1K
13:36 87.82 87.83 87.82 87.83 0.0K
13:37 87.71 87.78 87.70 87.78 1.6K
13:38 87.86 87.91 87.86 87.91 0.4K
13:40 87.87 87.87 87.87 87.87 0.0K
13:41 87.88 87.88 87.87 87.87 0.2K
13:42 87.87 87.88 87.78 87.78 0.3K
13:43 87.84 87.84 87.84 87.84 0.0K
13:44 87.84 87.84 87.78 87.78 1.5K
13:45 87.76 87.76 87.76 87.76 1.1K
13:46 87.86 87.89 87.76 87.89 1.2K
13:48 87.82 87.82 87.82 87.82 0.1K
13:49 87.79 87.79 87.69 87.69 1.0K
13:51 87.90 87.90 87.88 87.88 3.1K
13:52 87.80 87.81 87.80 87.81 0.2K
13:53 87.89 87.89 87.89 87.89 0.0K
13:54 87.90 87.98 87.90 87.98 0.0K
13:56 87.97 87.98 87.97 87.98 1.2K
13:57 87.99 87.99 87.99 87.99 0.3K
13:58 87.99 88.02 87.99 88.02 6.2K
13:59 88.15 88.15 88.15 88.15 1.3K
14:00 88.07 88.07 88.02 88.02 0.0K
14:01 88.12 88.12 87.94 87.94 0.6K
14:03 87.86 87.86 87.86 87.86 1.0K
14:04 87.81 87.85 87.81 87.85 1.0K
14:05 87.90 87.90 87.90 87.90 0.1K
14:06 87.90 87.90 87.90 87.90 0.9K
14:07 87.90 87.90 87.90 87.90 0.0K
14:08 87.89 87.90 87.89 87.90 0.7K
14:09 87.90 87.90 87.90 87.90 0.0K
14:10 87.90 87.90 87.90 87.90 0.1K
14:11 87.90 87.90 87.84 87.84 0.3K
14:12 87.84 87.89 87.84 87.89 0.1K
14:13 87.90 87.90 87.86 87.86 1.5K
14:14 87.85 87.90 87.85 87.90 0.4K
14:16 87.85 87.90 87.84 87.90 4.3K
14:18 87.94 87.94 87.94 87.94 0.1K
14:19 87.94 87.94 87.94 87.94 1.8K
14:20 87.99 87.99 87.99 87.99 0.0K
14:21 88.00 88.00 88.00 88.00 0.5K
14:22 87.99 87.99 87.99 87.99 0.0K
14:23 87.91 87.91 87.91 87.91 0.0K
14:24 87.88 87.88 87.88 87.88 1.0K
14:25 87.87 87.87 87.87 87.87 0.0K
14:26 87.88 87.88 87.66 87.70 3.9K
14:27 87.66 87.66 87.60 87.61 0.3K
14:28 87.67 87.67 87.67 87.67 0.0K
14:29 87.58 87.67 87.58 87.67 0.5K
14:30 87.58 87.61 87.58 87.61 1.1K
14:31 87.68 87.68 87.65 87.65 1.2K
14:32 87.60 87.60 87.60 87.60 0.3K
14:33 87.70 87.70 87.70 87.70 0.0K
14:34 87.62 87.62 87.62 87.62 0.2K
14:35 87.59 87.59 87.59 87.59 0.1K
14:36 87.70 87.70 87.70 87.70 0.5K
14:37 87.79 87.79 87.79 87.79 0.5K
14:38 87.79 87.79 87.79 87.79 0.1K
14:39 87.71 87.90 87.71 87.90 2.3K
14:40 87.90 87.96 87.78 87.78 0.9K
14:41 87.93 87.93 87.84 87.84 1.2K
14:43 87.90 87.91 87.90 87.91 1.3K
14:44 87.78 87.78 87.78 87.78 0.0K
14:45 87.76 87.76 87.75 87.75 0.1K
14:46 87.75 87.76 87.72 87.72 2.9K
14:47 87.72 87.72 87.72 87.72 0.0K
14:49 87.80 87.80 87.72 87.72 0.1K
14:50 87.72 87.72 87.72 87.72 0.2K
14:51 87.72 87.72 87.72 87.72 0.1K
14:53 87.72 87.80 87.72 87.72 0.2K
14:54 87.72 87.79 87.72 87.79 0.2K
14:55 87.83 87.99 87.79 87.99 3.2K
14:57 87.93 87.93 87.92 87.92 0.1K
14:58 87.92 87.96 87.85 87.96 0.4K
14:59 87.96 88.00 87.95 88.00 1.4K
15:00 87.99 87.99 87.93 87.99 15.6K
15:01 87.88 87.88 87.85 87.85 1.1K
15:02 87.85 87.85 87.85 87.85 0.7K
15:03 87.82 87.85 87.82 87.85 0.5K
15:04 87.82 87.83 87.82 87.83 0.1K
15:05 87.75 87.79 87.75 87.79 0.0K
15:06 87.75 87.77 87.66 87.66 1.8K
15:07 87.76 87.76 87.70 87.70 0.7K
15:08 87.70 87.70 87.70 87.70 0.8K
15:09 87.65 87.70 87.65 87.70 1.0K
15:10 87.65 87.65 87.59 87.59 2.3K
15:11 87.59 87.68 87.59 87.68 0.5K
15:12 87.60 87.60 87.60 87.60 0.0K
15:13 87.60 87.60 87.50 87.50 3.6K
15:14 87.51 87.63 87.51 87.62 2.0K
15:15 87.62 87.62 87.51 87.51 0.1K
15:16 87.60 87.60 87.51 87.51 1.0K
15:17 87.51 87.55 87.38 87.38 4.2K
15:18 87.55 87.55 87.41 87.43 0.5K
15:19 87.55 87.60 87.41 87.41 2.1K
15:20 87.41 87.65 87.10 87.32 17.9K
15:21 87.44 87.44 87.30 87.30 4.6K
15:22 87.31 87.31 87.28 87.29 4.8K
15:23 87.31 87.31 87.27 87.27 0.2K
15:24 87.10 87.10 87.05 87.05 4.8K
15:25 87.05 87.05 86.93 87.00 9.9K
15:26 87.00 87.10 87.00 87.08 7.8K
15:27 87.02 87.02 87.00 87.00 7.7K
15:28 86.98 87.00 86.81 87.00 6.0K
15:29 86.91 87.36 86.60 87.36 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available