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 87.15 87.15 87.15 87.15 1.8K
09:15 87.17 87.30 87.15 87.28 2.0K
09:16 87.29 87.35 87.17 87.25 6.5K
09:17 87.17 87.17 86.97 86.97 1.2K
09:18 86.95 86.95 86.56 86.56 2.9K
09:19 86.79 86.79 86.75 86.75 0.3K
09:20 86.78 86.78 86.59 86.70 2.4K
09:21 86.60 86.79 86.60 86.79 2.1K
09:22 86.90 86.94 86.86 86.94 1.3K
09:23 86.90 86.94 86.90 86.90 1.2K
09:24 86.85 86.85 86.85 86.85 0.1K
09:25 86.80 86.80 86.60 86.60 5.3K
09:26 86.60 86.73 86.60 86.73 15.1K
09:27 86.73 86.73 86.60 86.60 1.5K
09:28 86.66 86.66 86.54 86.58 1.7K
09:29 86.61 86.61 86.61 86.61 0.1K
09:30 86.54 86.54 86.45 86.45 0.8K
09:31 86.27 86.54 86.27 86.54 1.7K
09:32 86.44 86.54 86.41 86.54 1.7K
09:33 86.54 86.60 86.54 86.60 1.9K
09:34 86.52 86.52 86.52 86.52 0.0K
09:35 86.55 86.59 86.50 86.58 0.5K
09:36 86.58 86.58 86.50 86.50 0.2K
09:37 86.50 86.50 86.45 86.45 0.5K
09:38 86.45 86.45 86.41 86.41 1.5K
09:39 86.47 86.51 86.47 86.51 1.7K
09:40 86.58 86.58 86.58 86.58 1.3K
09:41 86.51 86.51 86.51 86.51 0.5K
09:42 86.59 86.59 86.46 86.46 0.1K
09:43 86.47 86.50 86.40 86.40 2.8K
09:44 86.41 86.50 86.41 86.50 0.1K
09:45 86.41 86.41 86.41 86.41 0.5K
09:46 86.41 86.41 86.30 86.30 3.5K
09:47 86.36 86.36 86.36 86.36 0.0K
09:48 86.42 86.42 86.34 86.42 0.2K
09:49 86.30 86.39 86.30 86.39 1.9K
09:50 86.35 86.44 86.35 86.35 1.7K
09:51 86.31 86.38 86.31 86.31 1.3K
09:52 86.27 86.27 86.06 86.06 2.9K
09:53 86.14 86.34 86.14 86.34 1.3K
09:55 86.11 86.11 86.11 86.11 0.4K
09:58 86.16 86.16 86.16 86.16 0.0K
09:59 86.16 86.16 86.00 86.12 5.3K
10:00 86.12 86.26 86.12 86.26 1.1K
10:01 86.29 86.29 86.21 86.21 0.2K
10:02 86.26 86.26 86.26 86.26 0.3K
10:03 86.26 86.26 86.25 86.25 0.1K
10:04 86.15 86.15 86.15 86.15 0.4K
10:05 86.15 86.15 86.15 86.15 0.1K
10:06 86.12 86.12 86.12 86.12 2.5K
10:07 86.15 86.15 86.12 86.12 0.8K
10:08 86.12 86.12 86.12 86.12 0.0K
10:09 86.23 86.23 86.15 86.15 1.0K
10:10 86.12 86.15 86.01 86.01 0.6K
10:11 86.01 86.10 86.01 86.02 2.8K
10:12 86.01 86.01 86.01 86.01 0.8K
10:13 86.10 86.10 86.01 86.01 0.7K
10:14 86.07 86.07 86.02 86.02 0.3K
10:15 86.07 86.07 86.02 86.02 1.4K
10:16 86.01 86.02 86.00 86.00 1.6K
10:17 86.01 86.01 86.00 86.01 0.5K
10:18 86.00 86.04 86.00 86.01 0.5K
10:19 86.05 86.06 86.05 86.06 0.1K
10:20 86.05 86.05 86.05 86.05 0.0K
10:21 86.02 86.13 86.02 86.13 0.2K
10:22 86.09 86.15 86.09 86.15 0.2K
10:23 86.07 86.07 86.00 86.00 5.9K
10:25 86.00 86.00 86.00 86.00 0.6K
10:26 86.01 86.01 85.83 85.83 0.3K
10:27 85.93 85.93 85.93 85.93 0.2K
10:28 85.90 85.93 85.90 85.93 0.2K
10:29 85.92 85.92 85.79 85.79 1.2K
10:30 85.80 85.82 85.80 85.82 6.0K
10:31 85.91 85.91 85.91 85.91 0.0K
10:32 85.98 85.98 85.92 85.92 0.3K
10:33 85.92 85.92 85.92 85.92 0.0K
10:34 85.86 85.92 85.86 85.92 0.5K
10:35 85.93 85.93 85.93 85.93 0.5K
10:36 85.93 85.93 85.93 85.93 0.9K
10:38 85.91 85.91 85.91 85.91 0.0K
10:39 85.90 86.11 85.85 86.11 2.6K
10:40 86.00 86.00 86.00 86.00 0.2K
10:41 86.00 86.15 86.00 86.15 0.5K
10:42 86.15 86.15 86.15 86.15 0.3K
10:43 86.15 86.15 86.15 86.15 0.3K
10:44 86.08 86.15 86.08 86.15 0.2K
10:45 86.03 86.11 86.03 86.11 0.2K
10:46 86.18 86.18 86.10 86.15 0.3K
10:47 86.17 86.17 86.11 86.11 0.1K
10:48 86.18 86.18 86.18 86.18 1.0K
10:49 86.15 86.15 86.15 86.15 0.0K
10:52 86.11 86.11 86.11 86.11 0.2K
10:54 86.10 86.11 86.10 86.11 0.2K
10:55 86.11 86.11 86.07 86.07 0.3K
10:56 86.07 86.07 86.07 86.07 0.2K
10:57 86.11 86.11 86.11 86.11 2.2K
10:58 86.15 86.26 86.15 86.26 1.1K
10:59 86.26 86.31 86.20 86.20 0.4K
11:00 86.27 86.27 86.27 86.27 0.6K
11:01 86.28 86.30 86.28 86.30 0.2K
11:02 86.30 86.53 86.30 86.53 1.8K
11:03 86.49 86.49 86.44 86.44 0.1K
11:04 86.44 86.44 86.44 86.44 0.2K
11:05 86.40 86.40 86.38 86.38 0.1K
11:06 86.46 86.46 86.35 86.35 0.1K
11:07 86.42 86.50 86.42 86.50 0.6K
11:08 86.46 86.46 86.46 86.46 0.2K
11:09 86.45 86.45 86.33 86.33 0.1K
11:10 86.43 86.43 86.30 86.30 0.1K
11:11 86.26 86.33 86.26 86.33 0.5K
11:12 86.26 86.26 86.26 86.26 0.0K
11:13 86.26 86.26 86.26 86.26 1.3K
11:14 86.26 86.26 86.15 86.15 0.1K
11:15 86.20 86.23 86.18 86.23 0.3K
11:16 86.18 86.18 86.18 86.18 0.1K
11:17 86.18 86.18 86.18 86.18 0.1K
11:18 86.18 86.18 86.11 86.11 0.7K
11:19 86.18 86.18 86.11 86.11 0.1K
11:20 86.18 86.18 86.11 86.18 0.6K
11:21 86.11 86.24 86.11 86.16 1.0K
11:22 86.10 86.10 86.10 86.10 0.0K
11:23 86.01 86.01 85.90 85.90 2.9K
11:25 86.00 86.00 85.95 85.95 0.2K
11:26 85.99 86.00 85.99 86.00 0.2K
11:27 86.05 86.06 86.05 86.06 0.0K
11:28 86.00 86.00 86.00 86.00 0.1K
11:29 86.00 86.05 86.00 86.04 2.1K
11:30 86.04 86.07 86.04 86.05 0.3K
11:31 86.06 86.06 86.06 86.06 5.0K
11:32 86.00 86.04 86.00 86.02 0.4K
11:33 86.02 86.11 86.02 86.11 10.3K
11:34 86.18 86.18 86.05 86.05 2.1K
11:35 86.02 86.03 86.02 86.03 1.2K
11:38 86.05 86.32 86.05 86.32 7.5K
11:39 86.48 86.48 86.29 86.29 6.1K
11:40 86.21 86.21 86.21 86.21 0.0K
11:41 86.22 86.22 86.22 86.22 1.1K
11:42 86.27 86.27 86.27 86.27 0.1K
11:43 86.29 86.35 86.27 86.27 0.2K
11:44 86.30 86.30 86.24 86.24 0.7K
11:45 86.22 86.22 86.22 86.22 0.0K
11:47 86.25 86.25 86.22 86.22 0.5K
11:48 86.25 86.25 86.22 86.22 0.1K
11:49 86.22 86.22 86.22 86.22 0.1K
11:50 86.22 86.22 86.22 86.22 0.2K
11:52 86.24 86.25 86.23 86.25 1.4K
11:53 86.22 86.22 86.22 86.22 0.5K
11:54 86.22 86.22 86.22 86.22 0.0K
11:55 86.19 86.19 86.11 86.13 0.7K
11:56 86.13 86.21 86.12 86.12 0.3K
11:57 86.10 86.10 86.10 86.10 0.0K
11:58 86.10 86.13 86.10 86.11 0.4K
12:00 86.19 86.19 86.10 86.10 1.2K
12:01 86.15 86.15 86.15 86.15 0.0K
12:02 86.09 86.09 86.09 86.09 0.0K
12:03 86.11 86.11 86.11 86.11 0.3K
12:04 86.11 86.11 86.09 86.09 1.2K
12:06 86.11 86.11 86.11 86.11 0.1K
12:07 86.11 86.11 85.99 85.99 6.7K
12:09 86.00 86.00 86.00 86.00 0.6K
12:10 85.98 85.98 85.98 85.98 0.1K
12:12 86.08 86.14 85.98 86.11 2.0K
12:13 86.02 86.09 86.02 86.02 0.0K
12:14 86.02 86.08 86.02 86.08 0.2K
12:15 86.08 86.08 86.02 86.02 0.0K
12:16 86.02 86.02 86.02 86.02 0.2K
12:17 86.02 86.02 86.02 86.02 0.2K
12:18 86.01 86.01 85.98 86.00 2.4K
12:19 85.98 86.00 85.98 86.00 0.1K
12:20 86.00 86.00 85.97 85.98 3.0K
12:21 85.98 86.09 85.95 86.09 10.0K
12:22 86.03 86.03 86.03 86.03 1.0K
12:24 86.12 86.12 86.12 86.12 0.0K
12:25 86.07 86.07 86.00 86.00 1.7K
12:26 86.00 86.00 86.00 86.00 0.2K
12:27 86.00 86.00 86.00 86.00 0.5K
12:29 86.00 86.00 85.98 85.98 0.1K
12:30 85.99 86.00 85.99 86.00 0.9K
12:31 86.00 86.03 85.96 85.96 1.1K
12:33 85.97 86.08 85.97 86.08 0.5K
12:34 86.00 86.00 85.96 85.96 0.1K
12:35 86.00 86.00 86.00 86.00 0.0K
12:36 86.00 86.00 86.00 86.00 0.8K
12:37 85.97 85.97 85.97 85.97 0.1K
12:39 86.00 86.00 86.00 86.00 0.0K
12:40 86.00 86.00 85.97 85.97 0.5K
12:41 85.96 85.96 85.96 85.96 1.0K
12:42 86.00 86.00 85.96 85.96 0.2K
12:44 86.00 86.00 86.00 86.00 2.1K
12:45 86.00 86.00 86.00 86.00 0.2K
12:46 86.00 86.00 85.96 85.99 1.7K
12:47 85.99 85.99 85.99 85.99 0.0K
12:49 86.00 86.00 86.00 86.00 1.3K
12:50 85.99 85.99 85.99 85.99 0.0K
12:51 85.99 86.00 85.96 86.00 0.8K
12:52 86.08 86.09 86.06 86.06 2.1K
12:53 86.01 86.01 86.00 86.00 3.6K
12:56 86.00 86.00 86.00 86.00 0.5K
12:57 86.00 86.00 86.00 86.00 0.0K
12:59 85.97 85.97 85.97 85.97 0.6K
13:00 86.05 86.05 86.00 86.00 0.2K
13:01 86.03 86.09 86.00 86.09 0.9K
13:02 86.00 86.00 85.96 86.00 1.1K
13:03 85.96 85.96 85.96 85.96 0.0K
13:04 85.96 85.96 85.96 85.96 0.0K
13:06 85.99 86.00 85.99 86.00 0.1K
13:07 86.00 86.00 86.00 86.00 0.0K
13:08 86.06 86.06 85.97 85.97 0.1K
13:09 85.97 85.97 85.97 85.97 0.0K
13:10 86.00 86.00 86.00 86.00 0.0K
13:11 86.00 86.00 86.00 86.00 1.7K
13:12 86.00 86.00 86.00 86.00 1.0K
13:13 86.00 86.00 86.00 86.00 0.0K
13:15 85.97 86.00 85.97 86.00 0.1K
13:16 86.00 86.00 86.00 86.00 0.1K
13:17 85.96 85.96 85.96 85.96 0.5K
13:18 85.95 86.06 85.95 86.06 1.0K
13:19 86.00 86.00 85.91 85.92 3.0K
13:20 85.93 85.93 85.93 85.93 0.2K
13:21 85.93 85.93 85.93 85.93 0.1K
13:22 85.93 85.99 85.93 85.99 1.1K
13:23 85.91 85.91 85.91 85.91 1.0K
13:24 85.92 85.92 85.92 85.92 0.0K
13:25 85.98 85.98 85.92 85.93 1.3K
13:26 86.00 86.00 86.00 86.00 0.2K
13:28 85.91 86.05 85.91 85.99 0.7K
13:29 85.99 85.99 85.94 85.94 0.3K
13:30 85.94 85.94 85.91 85.91 1.4K
13:31 85.94 85.94 85.94 85.94 0.0K
13:33 85.99 85.99 85.99 85.99 0.0K
13:34 85.99 85.99 85.99 85.99 0.0K
13:35 85.99 85.99 85.99 85.99 0.5K
13:36 85.94 85.98 85.94 85.97 0.2K
13:37 86.00 86.06 86.00 86.00 13.3K
13:39 85.99 85.99 85.91 85.91 0.2K
13:41 85.91 85.99 85.91 85.99 0.8K
13:43 85.99 85.99 85.99 85.99 0.0K
13:44 85.99 86.00 85.93 85.93 0.4K
13:45 86.00 86.00 86.00 86.00 0.1K
13:46 86.00 86.00 86.00 86.00 1.1K
13:49 86.00 86.00 85.93 85.93 0.1K
13:50 86.00 86.00 86.00 86.00 0.0K
13:51 85.97 85.97 85.97 85.97 0.1K
13:52 85.97 85.97 85.97 85.97 0.1K
13:53 85.97 85.97 85.97 85.97 0.1K
13:54 85.97 85.97 85.97 85.97 0.5K
13:55 85.97 85.97 85.97 85.97 0.4K
13:56 85.97 85.97 85.97 85.97 0.1K
13:57 85.99 86.00 85.99 86.00 0.0K
13:58 86.00 86.00 86.00 86.00 0.2K
13:59 85.99 86.00 85.99 86.00 0.8K
14:00 85.97 85.97 85.95 85.95 0.3K
14:01 86.00 86.00 86.00 86.00 0.4K
14:02 86.03 86.03 86.00 86.00 23.6K
14:03 86.29 86.45 86.29 86.45 6.1K
14:04 86.56 86.79 86.56 86.63 1.2K
14:05 86.55 86.55 86.47 86.47 0.0K
14:06 86.41 86.41 86.41 86.41 0.1K
14:07 86.26 86.26 86.00 86.12 25.8K
14:08 86.55 86.55 86.25 86.25 24.8K
14:09 86.25 86.28 86.25 86.28 0.7K
14:10 86.25 86.26 86.25 86.26 0.5K
14:11 86.25 86.26 86.25 86.25 5.4K
14:12 86.21 86.21 86.21 86.21 0.0K
14:13 86.30 86.30 86.20 86.20 0.1K
14:14 86.20 86.25 86.18 86.18 0.2K
14:15 86.19 86.30 86.19 86.27 12.3K
14:16 86.27 86.33 86.25 86.33 0.4K
14:17 86.26 86.26 86.19 86.19 0.7K
14:18 86.28 86.28 86.25 86.25 1.0K
14:19 86.25 86.26 86.25 86.25 0.2K
14:20 86.20 86.21 86.20 86.21 0.3K
14:21 86.21 86.21 86.21 86.21 0.0K
14:22 86.25 86.25 86.25 86.25 1.0K
14:23 86.25 86.25 86.25 86.25 0.1K
14:24 86.25 86.35 86.21 86.21 17.1K
14:25 86.28 86.28 86.28 86.28 1.1K
14:26 86.28 86.28 86.28 86.28 0.3K
14:27 86.28 86.28 86.28 86.28 0.2K
14:28 86.28 86.28 86.28 86.28 0.1K
14:29 86.16 86.16 85.98 86.00 30.1K
14:30 86.00 86.07 86.00 86.00 1.0K
14:31 86.00 86.00 86.00 86.00 0.0K
14:32 86.00 86.00 85.95 85.95 0.1K
14:33 85.95 85.95 85.95 85.95 1.4K
14:34 86.00 86.00 85.95 85.95 0.1K
14:35 86.00 86.00 86.00 86.00 0.0K
14:36 86.00 86.00 86.00 86.00 1.2K
14:37 85.98 86.02 85.97 85.97 0.8K
14:38 86.01 86.01 86.01 86.01 0.7K
14:39 86.00 86.00 86.00 86.00 0.0K
14:40 86.00 86.00 86.00 86.00 0.3K
14:41 86.00 86.00 86.00 86.00 0.7K
14:42 85.91 86.00 85.91 86.00 4.8K
14:43 85.93 86.00 85.93 86.00 0.6K
14:45 86.00 86.04 86.00 86.04 0.7K
14:47 86.00 86.01 86.00 86.01 0.0K
14:48 86.02 86.03 86.02 86.02 0.2K
14:49 86.09 86.09 86.09 86.09 0.2K
14:50 86.10 86.11 86.10 86.11 8.1K
14:51 85.95 85.99 85.95 85.99 1.6K
14:52 85.99 86.00 85.99 86.00 0.1K
14:53 86.00 86.05 86.00 86.05 0.1K
14:54 86.00 86.07 86.00 86.06 0.5K
14:55 86.06 86.06 86.06 86.06 0.5K
14:56 86.05 86.05 86.05 86.05 0.0K
14:57 85.99 85.99 85.99 85.99 0.1K
14:58 85.94 85.95 85.88 85.95 1.2K
14:59 86.04 86.04 85.93 85.93 1.2K
15:00 86.00 86.04 86.00 86.00 1.0K
15:01 86.00 86.00 85.90 85.90 2.4K
15:02 86.00 86.00 85.90 85.95 0.8K
15:03 85.90 85.90 85.90 85.90 0.3K
15:04 85.97 85.97 85.91 85.91 0.1K
15:05 85.97 85.97 85.96 85.96 0.0K
15:06 85.97 85.97 85.97 85.97 0.1K
15:07 85.97 85.99 85.95 85.95 1.2K
15:08 85.95 85.95 85.95 85.95 0.6K
15:09 85.95 86.00 85.95 86.00 0.2K
15:10 86.00 86.04 86.00 86.04 0.1K
15:11 86.00 86.00 85.97 85.97 0.0K
15:12 86.00 86.00 85.99 85.99 8.9K
15:13 85.99 85.99 85.99 85.99 0.1K
15:14 86.00 86.00 85.99 85.99 0.0K
15:15 85.99 85.99 85.95 85.95 0.8K
15:16 85.97 85.97 85.97 85.97 1.0K
15:17 85.97 85.97 85.95 85.95 1.4K
15:18 85.93 85.97 85.88 85.88 4.6K
15:19 85.88 85.88 85.84 85.84 1.0K
15:20 85.88 85.88 85.70 85.70 11.5K
15:21 85.95 86.00 85.83 85.83 5.4K
15:22 85.84 85.94 85.84 85.90 1.6K
15:23 85.86 85.88 85.85 85.85 3.8K
15:24 85.85 85.85 85.64 85.80 12.0K
15:25 85.85 85.85 85.80 85.81 1.2K
15:26 85.81 85.99 85.81 85.91 4.6K
15:27 85.90 86.10 85.90 86.05 1.3K
15:28 85.95 86.03 85.95 86.01 1.0K
15:29 86.10 86.12 85.87 85.87 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available