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 87.45 87.45 87.45 87.45 1.4K
09:15 87.50 87.58 87.12 87.15 5.9K
09:16 87.44 87.55 87.26 87.26 5.7K
09:17 87.20 87.37 87.20 87.37 0.3K
09:18 87.27 87.40 86.93 86.93 7.4K
09:19 87.08 87.15 86.91 87.00 1.1K
09:20 87.16 87.30 87.16 87.28 0.8K
09:21 87.29 87.29 87.17 87.17 0.3K
09:22 87.15 87.18 87.01 87.18 0.7K
09:23 87.13 87.13 86.92 86.92 3.2K
09:24 86.91 86.91 86.79 86.79 6.5K
09:25 86.78 86.96 86.70 86.70 4.4K
09:26 86.72 86.72 86.60 86.65 3.4K
09:27 86.65 86.65 86.55 86.55 11.5K
09:28 86.30 86.47 86.25 86.47 4.1K
09:29 86.48 86.48 86.31 86.37 6.3K
09:30 86.37 86.50 86.37 86.45 0.8K
09:31 86.52 86.58 86.45 86.45 6.0K
09:32 86.45 86.53 86.45 86.48 1.6K
09:33 86.53 86.57 86.53 86.55 0.6K
09:34 86.58 86.58 86.41 86.47 4.3K
09:35 86.46 86.46 86.46 86.46 1.6K
09:36 86.46 86.47 86.40 86.47 0.3K
09:37 86.45 86.45 86.43 86.43 1.2K
09:38 86.46 86.46 86.33 86.33 5.8K
09:39 86.31 86.32 86.31 86.32 0.2K
09:40 86.38 86.39 86.25 86.25 3.3K
09:41 86.20 86.20 86.05 86.13 6.8K
09:42 86.18 86.22 86.14 86.14 1.6K
09:43 86.13 86.21 86.13 86.16 2.6K
09:44 86.15 86.15 85.90 85.90 8.1K
09:45 85.99 86.06 85.92 85.92 2.5K
09:46 85.92 86.16 85.92 86.16 2.6K
09:47 86.05 86.14 86.00 86.07 1.7K
09:48 86.02 86.06 86.00 86.06 1.7K
09:49 86.00 86.06 86.00 86.06 1.0K
09:50 86.06 86.06 86.06 86.06 0.6K
09:51 86.06 86.06 86.00 86.02 4.4K
09:52 86.02 86.09 86.02 86.09 0.4K
09:53 86.06 86.06 86.06 86.06 0.1K
09:54 86.05 86.05 86.05 86.05 0.3K
09:55 86.14 86.14 86.00 86.07 1.7K
09:56 86.00 86.00 86.00 86.00 0.2K
09:57 86.09 86.09 86.09 86.09 0.4K
09:58 86.09 86.15 86.09 86.10 0.4K
09:59 86.09 86.23 86.06 86.07 2.0K
10:00 86.12 86.20 86.12 86.15 0.1K
10:01 86.11 86.11 86.05 86.05 2.4K
10:02 86.05 86.05 85.98 85.98 3.7K
10:03 85.91 86.08 85.90 86.08 2.7K
10:04 86.07 86.15 86.00 86.00 1.6K
10:05 86.11 86.11 86.03 86.08 2.9K
10:06 85.96 86.04 85.95 85.95 0.9K
10:07 85.95 86.07 85.95 86.03 0.3K
10:08 86.20 86.25 86.11 86.25 8.7K
10:09 86.05 86.05 86.05 86.05 0.4K
10:10 86.18 86.18 86.05 86.05 0.6K
10:11 86.05 86.06 86.03 86.03 0.5K
10:12 86.02 86.09 86.02 86.09 0.0K
10:13 86.09 86.09 86.00 86.00 1.2K
10:14 86.00 86.00 85.96 85.96 0.3K
10:15 85.94 86.00 85.94 86.00 0.1K
10:16 85.90 85.91 85.90 85.91 0.7K
10:17 86.00 86.04 86.00 86.04 0.2K
10:18 86.03 86.03 85.93 86.00 0.1K
10:19 86.00 86.00 86.00 86.00 0.0K
10:20 86.00 86.00 85.95 85.96 0.6K
10:21 85.96 86.02 85.96 86.02 0.1K
10:22 86.00 86.03 86.00 86.03 0.2K
10:23 86.12 86.12 86.12 86.12 0.1K
10:24 86.12 86.12 86.00 86.00 0.3K
10:25 86.00 86.06 86.00 86.06 0.5K
10:26 86.06 86.06 85.97 85.98 0.8K
10:27 85.98 85.98 85.96 85.97 0.5K
10:28 86.00 86.05 86.00 86.05 2.7K
10:29 86.01 86.01 86.00 86.00 0.4K
10:30 86.04 86.04 85.95 86.04 0.8K
10:31 86.02 86.04 85.95 85.95 0.6K
10:32 85.96 85.96 85.90 85.90 0.8K
10:33 85.90 85.94 85.90 85.94 1.2K
10:35 85.92 85.92 85.92 85.92 0.2K
10:36 85.97 85.97 85.90 85.90 0.3K
10:37 85.90 85.90 85.90 85.90 6.4K
10:38 85.94 86.08 85.93 86.04 0.5K
10:39 85.95 86.08 85.95 86.05 3.4K
10:40 85.95 85.95 85.95 85.95 2.3K
10:41 85.95 85.99 85.95 85.99 0.4K
10:42 85.99 85.99 85.99 85.99 0.0K
10:43 86.00 86.10 86.00 86.07 0.3K
10:44 86.07 86.07 86.07 86.07 0.0K
10:45 86.07 86.07 86.07 86.07 0.0K
10:46 86.00 86.00 85.90 85.90 4.1K
10:47 85.97 85.97 85.97 85.97 0.2K
10:48 85.95 85.95 85.95 85.95 0.0K
10:49 85.90 85.90 85.90 85.90 1.8K
10:50 85.90 85.96 85.90 85.96 4.7K
10:51 85.95 86.05 85.95 85.96 1.3K
10:52 85.95 85.95 85.95 85.95 0.1K
10:54 85.95 86.00 85.95 86.00 2.8K
10:55 85.90 85.97 85.90 85.93 0.8K
10:56 85.92 86.03 85.92 86.03 0.1K
10:57 86.01 86.01 86.01 86.01 1.7K
10:58 86.01 86.02 86.01 86.01 2.8K
10:59 85.95 85.98 85.90 85.98 11.3K
11:00 85.98 85.98 85.98 85.98 0.1K
11:01 85.91 85.97 85.91 85.97 0.0K
11:02 85.98 85.98 85.98 85.98 0.6K
11:03 85.98 85.98 85.97 85.97 0.6K
11:04 85.98 86.01 85.97 86.01 0.5K
11:05 85.97 85.98 85.97 85.98 0.5K
11:06 85.99 85.99 85.99 85.99 0.0K
11:07 86.07 86.07 85.99 85.99 0.9K
11:08 86.16 86.16 86.08 86.08 2.1K
11:09 86.20 86.20 86.20 86.20 0.0K
11:10 86.20 86.20 86.12 86.12 0.0K
11:11 86.20 86.20 86.15 86.18 1.3K
11:13 86.30 86.30 86.14 86.14 1.0K
11:14 86.14 86.26 86.11 86.11 0.4K
11:16 86.23 86.23 86.16 86.16 1.3K
11:17 86.17 86.25 86.14 86.15 0.1K
11:18 86.17 86.17 86.17 86.17 0.0K
11:19 86.17 86.17 86.16 86.16 0.0K
11:20 86.17 86.23 86.08 86.08 0.3K
11:21 86.12 86.12 86.12 86.12 0.0K
11:22 86.12 86.12 86.09 86.09 0.0K
11:23 86.09 86.09 86.09 86.09 0.0K
11:24 86.12 86.16 86.10 86.10 0.3K
11:25 86.10 86.10 86.10 86.10 0.3K
11:26 86.16 86.16 86.10 86.10 0.3K
11:28 86.11 86.11 86.11 86.11 0.0K
11:29 86.11 86.11 86.11 86.11 0.2K
11:31 86.12 86.16 86.11 86.11 0.4K
11:32 86.12 86.12 86.11 86.11 1.3K
11:33 86.20 86.20 86.20 86.20 0.0K
11:34 86.12 86.12 86.12 86.12 0.0K
11:36 86.12 86.12 86.11 86.11 0.4K
11:37 86.12 86.12 86.11 86.11 0.1K
11:39 86.10 86.19 86.10 86.19 0.7K
11:40 86.20 86.20 86.12 86.12 0.0K
11:41 86.19 86.19 86.12 86.12 0.4K
11:43 86.18 86.18 86.18 86.18 0.1K
11:44 86.12 86.26 86.12 86.16 0.4K
11:45 86.15 86.15 86.14 86.14 0.2K
11:46 86.21 86.22 86.13 86.22 0.2K
11:47 86.12 86.12 86.12 86.12 0.1K
11:48 86.12 86.12 86.12 86.12 0.2K
11:49 86.12 86.12 86.12 86.12 0.0K
11:50 86.19 86.19 86.12 86.16 3.3K
11:51 86.19 86.19 86.19 86.19 0.0K
11:54 86.12 86.12 86.12 86.12 0.2K
11:55 86.18 86.18 86.12 86.12 0.1K
11:56 86.12 86.19 86.12 86.19 0.2K
11:57 86.11 86.16 86.11 86.14 0.1K
11:58 86.18 86.18 86.10 86.10 0.2K
11:59 86.10 86.25 86.10 86.18 1.4K
12:00 86.26 86.26 86.26 86.26 0.0K
12:04 86.25 86.25 86.25 86.25 0.5K
12:05 86.27 86.27 86.27 86.27 0.1K
12:06 86.27 86.27 86.15 86.15 0.2K
12:07 86.14 86.14 86.11 86.14 1.5K
12:09 86.14 86.14 86.12 86.12 0.2K
12:11 86.17 86.17 86.16 86.16 0.1K
12:12 86.12 86.12 86.08 86.08 1.2K
12:13 86.08 86.08 86.08 86.08 0.1K
12:14 86.06 86.13 86.06 86.12 0.2K
12:15 86.18 86.19 86.17 86.17 0.1K
12:16 86.12 86.12 86.12 86.12 0.0K
12:17 86.18 86.18 86.18 86.18 0.0K
12:18 86.19 86.19 86.12 86.12 0.1K
12:19 86.08 86.08 86.05 86.08 0.8K
12:20 86.08 86.08 86.08 86.08 0.3K
12:21 86.13 86.13 86.13 86.13 0.1K
12:23 86.15 86.18 86.15 86.15 0.1K
12:24 86.25 86.25 86.16 86.16 0.1K
12:26 86.23 86.23 86.00 86.02 8.8K
12:27 86.02 86.02 86.00 86.00 9.4K
12:28 86.02 86.02 86.02 86.02 0.0K
12:29 86.16 86.16 86.16 86.16 7.7K
12:30 86.12 86.12 86.12 86.12 0.0K
12:37 86.10 86.10 86.03 86.03 0.1K
12:38 86.10 86.10 86.10 86.10 0.1K
12:39 86.10 86.10 86.10 86.10 1.0K
12:40 86.01 86.01 86.01 86.01 0.4K
12:41 86.01 86.07 86.01 86.07 0.2K
12:42 85.98 85.98 85.96 85.97 6.9K
12:43 85.96 85.98 85.96 85.98 0.1K
12:44 85.98 85.98 85.98 85.98 0.6K
12:45 85.96 86.06 85.96 86.06 0.2K
12:46 86.06 86.12 86.06 86.12 0.3K
12:47 86.10 86.10 86.10 86.10 0.0K
12:51 86.00 86.00 86.00 86.00 0.1K
12:53 86.08 86.08 86.08 86.08 0.0K
12:54 86.01 86.01 86.00 86.00 0.1K
12:55 86.00 86.05 86.00 86.01 0.2K
12:56 85.96 85.96 85.96 85.96 0.3K
12:57 85.96 86.03 85.96 86.01 0.0K
12:59 85.96 85.96 85.96 85.96 0.0K
13:01 86.02 86.02 86.02 86.02 0.0K
13:03 85.96 85.96 85.96 85.96 1.3K
13:04 85.95 85.95 85.95 85.95 0.1K
13:05 85.95 85.95 85.95 85.95 0.1K
13:06 85.96 85.96 85.95 85.96 0.2K
13:07 85.95 85.95 85.95 85.95 0.1K
13:08 85.95 85.95 85.95 85.95 0.1K
13:09 85.95 85.95 85.70 85.70 4.9K
13:10 85.70 85.72 85.70 85.72 0.2K
13:11 85.72 85.79 85.72 85.79 0.0K
13:12 85.64 85.64 85.63 85.63 1.6K
13:13 85.62 85.62 85.60 85.62 0.7K
13:14 85.62 85.70 85.61 85.70 1.7K
13:15 85.71 85.75 85.71 85.75 1.6K
13:16 85.73 85.75 85.73 85.75 0.2K
13:17 85.74 85.74 85.74 85.74 0.1K
13:19 85.74 85.74 85.74 85.74 0.0K
13:20 85.78 85.78 85.77 85.77 0.0K
13:21 85.57 85.57 85.50 85.51 10.1K
13:22 85.51 85.57 85.51 85.57 0.1K
13:23 85.57 85.57 85.57 85.57 0.1K
13:24 85.57 85.57 85.56 85.56 0.2K
13:25 85.57 85.58 85.56 85.58 1.5K
13:26 85.58 85.58 85.58 85.58 0.1K
13:27 85.56 85.58 85.56 85.58 0.0K
13:28 85.58 85.58 85.58 85.58 0.2K
13:30 85.58 85.58 85.52 85.58 0.3K
13:32 85.55 85.55 85.55 85.55 0.3K
13:33 85.55 85.55 85.54 85.55 0.2K
13:34 85.63 85.63 85.62 85.62 0.3K
13:35 85.62 85.62 85.56 85.56 0.5K
13:36 85.58 85.58 85.56 85.56 0.1K
13:37 85.56 85.57 85.56 85.57 0.0K
13:38 85.60 85.60 85.56 85.56 0.3K
13:39 85.56 85.56 85.56 85.56 0.0K
13:40 85.56 85.56 85.56 85.56 0.1K
13:41 85.56 85.63 85.56 85.63 0.2K
13:42 85.56 85.65 85.56 85.57 0.6K
13:43 85.57 85.57 85.57 85.57 0.0K
13:45 85.56 85.62 85.56 85.62 0.3K
13:46 85.62 85.62 85.59 85.59 0.1K
13:49 85.59 85.60 85.56 85.56 0.5K
13:50 85.56 85.56 85.56 85.56 0.1K
13:51 85.56 85.56 85.56 85.56 0.0K
13:52 85.60 85.60 85.56 85.58 0.3K
13:53 85.57 85.57 85.57 85.57 0.1K
13:54 85.58 85.58 85.56 85.56 0.2K
13:55 85.56 85.56 85.52 85.52 1.3K
13:56 85.52 85.57 85.45 85.45 3.8K
13:57 85.45 85.45 85.02 85.02 27.7K
13:58 85.07 85.11 85.02 85.11 5.5K
13:59 85.14 85.14 85.05 85.07 0.6K
14:00 85.13 85.13 85.07 85.07 0.8K
14:01 85.11 85.19 85.11 85.19 0.3K
14:03 85.13 85.21 85.13 85.15 0.3K
14:04 85.21 85.21 85.21 85.21 0.0K
14:05 85.21 85.21 85.05 85.05 1.7K
14:06 85.10 85.10 85.10 85.10 0.1K
14:07 85.09 85.11 85.05 85.11 2.5K
14:08 85.11 85.17 85.10 85.10 0.5K
14:09 85.07 85.14 85.07 85.14 0.2K
14:10 85.14 85.15 85.07 85.15 0.1K
14:12 85.17 85.17 85.16 85.16 0.2K
14:13 85.22 85.22 85.22 85.22 0.5K
14:14 85.22 85.22 85.20 85.22 0.6K
14:15 85.22 85.26 85.20 85.20 1.1K
14:16 85.20 85.20 85.02 85.19 7.4K
14:17 85.11 85.11 85.02 85.02 3.2K
14:18 85.11 85.11 85.11 85.11 0.4K
14:19 85.11 85.11 85.11 85.11 0.1K
14:20 85.11 85.11 85.11 85.11 0.3K
14:21 85.17 85.18 85.11 85.17 0.3K
14:22 85.17 85.17 85.14 85.14 0.1K
14:23 85.14 85.20 85.14 85.20 0.0K
14:24 85.23 85.23 85.23 85.23 2.1K
14:25 85.27 85.27 85.25 85.25 2.2K
14:26 85.26 85.26 85.16 85.16 3.7K
14:28 85.17 85.17 85.17 85.17 0.1K
14:29 85.16 85.17 85.16 85.17 0.9K
14:30 85.23 85.23 85.12 85.22 2.1K
14:31 85.19 85.19 85.18 85.18 0.0K
14:32 85.16 85.16 85.16 85.16 0.1K
14:33 85.13 85.13 85.13 85.13 0.3K
14:34 85.13 85.14 85.13 85.14 0.0K
14:35 85.19 85.19 85.19 85.19 0.2K
14:36 85.18 85.18 85.18 85.18 0.0K
14:37 85.18 85.18 85.15 85.15 0.7K
14:38 85.15 85.15 85.15 85.15 0.0K
14:39 85.23 85.23 85.15 85.18 0.2K
14:40 85.17 85.17 85.17 85.17 0.0K
14:41 85.20 85.20 85.19 85.19 0.6K
14:42 85.19 85.19 85.19 85.19 0.3K
14:43 85.22 85.22 85.22 85.22 0.0K
14:44 85.22 85.22 85.15 85.15 0.4K
14:45 85.16 85.20 85.14 85.14 0.1K
14:46 85.19 85.22 85.19 85.22 1.4K
14:47 85.14 85.23 85.14 85.20 0.7K
14:49 85.26 85.26 85.20 85.24 0.4K
14:50 85.20 85.30 85.20 85.22 0.1K
14:51 85.29 85.29 85.22 85.22 0.6K
14:52 85.22 85.29 85.22 85.28 1.9K
14:53 85.33 85.43 85.33 85.34 2.0K
14:54 85.33 85.42 85.33 85.34 0.1K
14:55 85.33 85.39 85.33 85.33 0.0K
14:56 85.33 85.33 85.23 85.23 1.6K
14:57 85.23 85.23 85.23 85.23 0.1K
14:58 85.23 85.31 85.23 85.31 0.2K
14:59 85.24 85.31 85.24 85.25 0.2K
15:01 85.30 85.31 85.23 85.23 7.0K
15:02 85.23 85.30 85.23 85.23 0.1K
15:03 85.28 85.31 85.23 85.23 0.9K
15:04 85.21 85.26 85.21 85.26 1.2K
15:05 85.20 85.29 85.20 85.24 3.9K
15:06 85.24 85.24 85.22 85.22 0.0K
15:07 85.23 85.30 85.23 85.23 1.5K
15:09 85.25 85.42 85.25 85.30 0.7K
15:10 85.26 85.43 85.26 85.26 0.8K
15:11 85.25 85.25 85.25 85.25 0.0K
15:12 85.21 85.22 85.21 85.22 2.2K
15:13 85.22 85.27 85.22 85.27 0.4K
15:14 85.22 85.22 85.20 85.20 15.8K
15:15 85.20 85.21 85.15 85.15 44.4K
15:16 85.12 85.12 85.10 85.11 2.4K
15:17 85.10 85.11 85.10 85.11 1.2K
15:18 85.19 85.19 85.16 85.17 1.7K
15:19 85.15 85.19 85.12 85.12 0.8K
15:20 85.13 85.13 85.10 85.10 8.1K
15:21 85.10 85.10 85.05 85.05 1.6K
15:22 85.05 85.05 85.02 85.04 3.4K
15:23 85.04 85.05 85.00 85.05 8.7K
15:24 85.00 85.00 84.95 84.98 11.5K
15:25 85.00 85.00 84.95 84.96 4.4K
15:26 85.04 85.04 84.50 84.69 29.4K
15:27 84.86 84.86 84.79 84.80 1.0K
15:28 84.80 84.80 84.60 84.75 5.9K
15:29 84.75 85.04 84.60 85.04 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available