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 86.75 86.75 86.75 86.75 2.9K
09:15 86.95 86.95 86.50 86.70 25.4K
09:16 86.70 86.70 86.54 86.54 0.9K
09:17 86.50 86.83 86.50 86.83 3.2K
09:18 86.90 87.00 86.90 87.00 15.2K
09:19 87.32 87.45 87.01 87.01 14.5K
09:20 86.86 87.22 86.86 87.01 17.5K
09:21 86.99 87.05 86.99 87.05 0.5K
09:22 87.01 87.01 86.79 86.79 1.1K
09:23 86.77 86.77 86.69 86.75 0.7K
09:24 86.80 86.80 86.59 86.59 2.1K
09:25 86.68 86.68 86.65 86.65 3.5K
09:26 86.55 86.55 86.48 86.49 3.9K
09:27 86.53 86.53 86.44 86.44 1.9K
09:28 86.60 86.60 86.60 86.60 4.8K
09:29 86.67 86.67 86.67 86.67 0.5K
09:30 86.58 86.66 86.51 86.51 2.0K
09:31 86.41 86.50 86.41 86.50 0.0K
09:32 86.40 86.40 86.40 86.40 3.8K
09:33 86.39 86.39 86.39 86.39 0.2K
09:34 86.30 86.31 86.30 86.31 1.1K
09:35 86.31 86.31 86.31 86.31 0.3K
09:36 86.31 86.31 86.31 86.31 0.1K
09:37 86.30 86.30 85.96 85.96 14.3K
09:38 85.81 85.82 85.69 85.69 2.6K
09:39 85.80 85.95 85.80 85.94 0.9K
09:40 85.96 85.96 85.96 85.96 0.0K
09:41 85.99 86.15 85.99 86.08 9.5K
09:42 86.12 86.12 85.90 85.90 4.1K
09:43 86.01 86.01 85.90 85.91 2.2K
09:44 85.94 85.96 85.91 85.95 1.3K
09:45 85.96 85.96 85.88 85.88 0.5K
09:46 85.93 85.93 85.90 85.90 2.3K
09:47 85.95 85.96 85.95 85.96 0.2K
09:48 85.96 85.97 85.96 85.97 0.0K
09:49 85.97 85.97 85.94 85.94 0.2K
09:50 85.97 85.97 85.97 85.97 0.1K
09:51 85.95 85.95 85.87 85.92 1.2K
09:52 85.85 85.85 85.68 85.69 7.5K
09:53 85.70 85.70 85.69 85.69 0.3K
09:54 85.78 85.82 85.78 85.82 1.4K
09:55 85.82 85.82 85.82 85.82 0.0K
09:56 85.80 85.89 85.80 85.89 0.4K
09:57 85.89 85.89 85.68 85.68 5.4K
09:58 85.68 85.74 85.65 85.65 0.6K
09:59 85.71 85.71 85.68 85.68 0.1K
10:00 85.67 85.73 85.67 85.73 0.2K
10:01 85.73 85.73 85.73 85.73 1.6K
10:02 85.71 85.85 85.71 85.81 5.1K
10:03 85.70 85.70 85.68 85.68 0.5K
10:04 85.73 85.73 85.67 85.69 2.9K
10:05 85.68 85.68 85.68 85.68 0.1K
10:06 85.75 85.77 85.69 85.77 0.7K
10:07 85.77 85.80 85.69 85.80 2.1K
10:08 85.80 85.80 85.80 85.80 0.0K
10:09 85.75 85.79 85.72 85.72 1.4K
10:10 85.79 85.79 85.73 85.73 0.1K
10:11 85.80 85.96 85.73 85.73 5.6K
10:12 85.72 85.72 85.72 85.72 0.4K
10:13 85.65 85.65 85.62 85.62 3.1K
10:14 85.62 85.65 85.62 85.65 1.3K
10:15 85.58 85.58 85.50 85.51 1.5K
10:16 85.55 85.55 85.40 85.40 2.1K
10:17 85.35 85.48 85.35 85.48 0.8K
10:18 85.42 85.45 85.42 85.45 0.0K
10:19 85.27 85.27 84.79 85.00 52.0K
10:20 85.00 85.00 84.90 85.00 1.7K
10:21 85.00 85.01 85.00 85.00 3.3K
10:22 85.00 85.03 85.00 85.00 1.0K
10:23 85.01 85.01 85.00 85.00 0.9K
10:24 85.00 85.07 85.00 85.00 3.5K
10:25 85.00 85.03 85.00 85.00 2.6K
10:26 85.00 85.00 85.00 85.00 1.3K
10:27 85.00 85.04 84.95 84.95 3.3K
10:28 85.00 85.00 85.00 85.00 1.9K
10:29 85.00 85.00 85.00 85.00 0.0K
10:30 85.00 85.09 84.95 85.09 4.2K
10:31 84.99 84.99 84.99 84.99 0.0K
10:32 84.93 84.93 84.93 84.93 1.8K
10:33 84.96 84.99 84.96 84.99 0.6K
10:34 84.99 85.00 84.98 84.99 0.3K
10:35 84.99 85.02 84.99 85.00 0.8K
10:36 85.00 85.01 84.99 85.00 7.2K
10:37 85.00 85.00 84.92 84.92 2.1K
10:38 84.99 85.00 84.99 85.00 0.9K
10:39 85.00 85.08 85.00 85.01 0.6K
10:40 85.00 85.00 84.94 84.94 0.2K
10:41 84.98 85.00 84.98 85.00 0.3K
10:42 85.00 85.00 84.98 84.98 1.5K
10:43 84.93 84.93 84.82 84.90 12.4K
10:44 84.76 84.86 84.76 84.86 2.0K
10:45 84.86 84.86 84.86 84.86 0.1K
10:46 84.84 84.84 84.84 84.84 0.3K
10:47 84.84 84.86 84.83 84.83 0.3K
10:48 84.84 84.90 84.83 84.85 3.5K
10:50 84.90 84.90 84.86 84.86 0.2K
10:51 84.86 84.91 84.85 84.91 3.7K
10:52 84.91 84.93 84.91 84.93 0.0K
10:53 84.93 84.93 84.93 84.93 0.1K
10:54 84.99 85.04 84.99 85.01 11.8K
10:55 85.00 85.00 84.98 84.98 0.2K
10:56 85.00 85.03 84.98 85.03 0.5K
10:57 84.98 84.98 84.95 84.95 0.5K
10:58 85.00 85.00 84.98 84.98 0.5K
10:59 84.97 84.97 84.95 84.95 0.2K
11:00 84.97 84.97 84.97 84.97 0.0K
11:01 85.00 85.00 85.00 85.00 0.6K
11:02 85.02 85.02 85.00 85.00 3.3K
11:03 85.00 85.00 84.99 84.99 2.1K
11:04 84.99 84.99 84.99 84.99 1.4K
11:05 84.99 84.99 84.99 84.99 0.1K
11:06 84.99 84.99 84.99 84.99 0.1K
11:07 85.00 85.02 84.99 85.00 0.6K
11:08 85.00 85.03 85.00 85.03 5.6K
11:09 85.00 85.16 85.00 85.04 4.3K
11:10 85.00 85.04 85.00 85.04 0.5K
11:11 85.04 85.04 85.00 85.00 0.5K
11:12 85.00 85.00 85.00 85.00 0.3K
11:13 85.00 85.00 85.00 85.00 0.0K
11:14 85.00 85.00 84.96 84.96 0.2K
11:15 85.00 85.00 85.00 85.00 0.0K
11:16 85.00 85.00 85.00 85.00 0.1K
11:17 84.97 84.97 84.97 84.97 0.1K
11:18 84.98 84.99 84.98 84.99 0.1K
11:19 84.99 84.99 84.99 84.99 0.5K
11:20 84.99 84.99 84.92 84.92 2.6K
11:21 84.91 84.91 84.91 84.91 0.0K
11:22 84.98 84.98 84.97 84.97 0.5K
11:23 84.97 84.97 84.97 84.97 0.1K
11:25 84.98 84.98 84.98 84.98 0.1K
11:26 84.99 84.99 84.98 84.98 0.1K
11:27 84.99 84.99 84.98 84.98 0.1K
11:28 84.99 85.00 84.99 85.00 0.1K
11:29 84.98 84.98 84.98 84.98 0.0K
11:30 84.98 85.01 84.98 85.01 2.9K
11:31 85.01 85.02 85.01 85.02 0.1K
11:32 85.02 85.02 85.02 85.02 0.0K
11:33 85.01 85.01 85.01 85.01 0.1K
11:34 85.02 85.07 85.02 85.07 0.1K
11:37 85.06 85.24 85.06 85.24 0.5K
11:38 85.25 85.32 85.25 85.32 0.1K
11:39 85.30 85.30 85.30 85.30 0.0K
11:40 85.24 85.24 85.24 85.24 0.0K
11:41 85.30 85.41 85.30 85.38 1.5K
11:42 85.38 85.38 85.38 85.38 0.0K
11:43 85.44 85.44 85.44 85.44 1.0K
11:44 85.45 85.62 85.45 85.54 1.5K
11:45 85.50 85.64 85.50 85.64 3.8K
11:47 85.55 85.56 85.55 85.56 0.9K
11:49 85.56 85.56 85.56 85.56 0.9K
11:50 85.54 85.54 85.54 85.54 0.0K
11:52 85.53 85.53 85.51 85.51 0.0K
11:53 85.45 85.45 85.45 85.45 0.1K
11:54 85.46 85.46 85.46 85.46 0.2K
11:55 85.42 85.42 85.42 85.42 0.7K
11:56 85.38 85.38 85.38 85.38 0.0K
11:58 85.33 85.33 85.29 85.29 0.1K
11:59 85.24 85.24 85.24 85.24 1.0K
12:00 85.27 85.27 85.27 85.27 0.1K
12:01 85.25 85.31 85.25 85.31 0.2K
12:04 85.27 85.27 85.27 85.27 0.1K
12:05 85.36 85.36 85.36 85.36 0.5K
12:07 85.36 85.36 85.36 85.36 0.0K
12:08 85.35 85.35 85.31 85.31 0.1K
12:09 85.31 85.31 85.31 85.31 0.5K
12:10 85.27 85.28 85.27 85.28 0.1K
12:12 85.27 85.28 85.25 85.27 0.7K
12:13 85.26 85.26 85.26 85.26 0.1K
12:14 85.26 85.29 85.26 85.29 0.4K
12:15 85.29 85.29 85.29 85.29 0.1K
12:16 85.24 85.31 85.24 85.30 2.4K
12:17 85.41 85.41 85.29 85.29 1.1K
12:18 85.36 85.39 85.36 85.39 0.2K
12:19 85.40 85.50 85.40 85.50 0.2K
12:20 85.50 85.81 85.50 85.81 10.4K
12:21 85.71 85.79 85.60 85.79 1.8K
12:22 85.80 85.80 85.80 85.80 0.2K
12:23 85.71 85.71 85.71 85.71 0.0K
12:24 85.71 85.78 85.70 85.78 0.7K
12:25 85.78 85.79 85.78 85.79 0.3K
12:27 85.75 85.78 85.75 85.78 0.3K
12:28 85.94 85.95 85.92 85.95 4.3K
12:29 85.95 85.95 85.89 85.89 1.3K
12:30 85.95 85.95 85.94 85.94 0.0K
12:31 85.94 85.95 85.94 85.95 0.4K
12:32 85.85 85.85 85.70 85.70 1.7K
12:33 85.70 85.70 85.70 85.70 0.0K
12:34 85.79 85.79 85.79 85.79 0.3K
12:35 85.77 85.77 85.73 85.73 0.1K
12:36 85.71 85.71 85.70 85.70 1.2K
12:37 85.73 85.73 85.70 85.70 0.4K
12:38 85.79 85.80 85.75 85.75 21.6K
12:39 85.71 85.72 85.71 85.72 1.7K
12:40 85.72 85.72 85.66 85.66 2.9K
12:42 85.77 85.77 85.77 85.77 0.3K
12:43 85.77 85.77 85.75 85.75 0.6K
12:45 85.75 85.75 85.75 85.75 0.0K
12:46 85.73 85.80 85.73 85.75 0.8K
12:47 85.72 85.72 85.72 85.72 2.3K
12:48 85.67 85.67 85.42 85.42 4.9K
12:49 85.41 85.41 85.00 85.02 20.9K
12:50 85.00 85.09 85.00 85.02 3.8K
12:51 85.00 85.01 85.00 85.01 1.7K
12:52 85.00 85.07 85.00 85.00 2.5K
12:53 85.00 85.09 84.99 85.09 1.1K
12:54 85.00 85.00 84.99 85.00 15.0K
12:55 85.00 85.00 84.98 84.98 2.2K
12:56 85.00 85.00 85.00 85.00 0.7K
12:57 85.00 85.00 85.00 85.00 0.4K
12:58 85.00 85.08 85.00 85.08 0.3K
12:59 85.13 85.42 85.13 85.33 2.5K
13:00 85.40 85.42 85.40 85.42 0.3K
13:01 85.45 85.45 85.45 85.45 0.1K
13:02 85.44 85.44 85.44 85.44 0.0K
13:04 85.40 85.41 85.40 85.41 0.3K
13:05 85.39 85.39 85.37 85.37 0.1K
13:06 85.36 85.36 85.29 85.30 0.3K
13:07 85.25 85.25 85.25 85.25 0.0K
13:08 85.30 85.30 85.30 85.30 0.1K
13:09 85.41 85.48 85.36 85.48 5.4K
13:10 85.53 85.67 85.53 85.67 0.7K
13:11 85.67 85.67 85.67 85.67 0.0K
13:12 85.47 85.47 85.43 85.43 1.9K
13:13 85.44 85.51 85.44 85.51 0.1K
13:14 85.54 85.54 85.46 85.46 1.6K
13:15 85.42 85.42 85.00 85.00 13.5K
13:16 85.00 85.03 85.00 85.00 1.8K
13:17 85.00 85.06 85.00 85.00 0.3K
13:18 84.91 84.91 84.91 84.91 2.5K
13:19 85.00 85.00 85.00 85.00 3.4K
13:20 85.00 85.00 85.00 85.00 0.5K
13:21 85.00 85.00 85.00 85.00 0.0K
13:22 85.04 85.04 85.04 85.04 0.1K
13:23 84.99 85.01 84.99 85.00 5.0K
13:25 85.00 85.04 85.00 85.00 3.0K
13:26 85.00 85.00 85.00 85.00 2.8K
13:27 85.00 85.00 85.00 85.00 1.0K
13:28 85.00 85.00 84.99 84.99 2.0K
13:29 85.00 85.00 85.00 85.00 2.1K
13:30 85.00 85.00 85.00 85.00 0.5K
13:31 85.02 85.02 85.00 85.00 0.6K
13:32 85.01 85.01 85.00 85.00 0.6K
13:33 85.00 85.00 85.00 85.00 0.0K
13:34 85.06 85.14 85.06 85.12 0.1K
13:35 85.12 85.26 85.12 85.26 0.1K
13:36 85.31 85.33 85.26 85.33 2.2K
13:37 85.28 85.28 85.28 85.28 0.1K
13:38 85.29 85.35 85.29 85.35 0.5K
13:39 85.42 85.49 85.42 85.49 2.3K
13:40 85.32 85.32 85.32 85.32 0.1K
13:44 85.33 85.33 85.32 85.32 1.1K
13:45 85.29 85.40 85.29 85.40 0.4K
13:49 85.26 85.37 85.26 85.37 3.2K
13:50 85.28 85.28 85.28 85.28 0.1K
13:51 85.25 85.25 85.25 85.25 0.0K
13:53 85.25 85.25 85.25 85.25 0.1K
13:54 85.30 85.38 85.20 85.20 2.3K
13:55 85.20 85.20 85.20 85.20 0.3K
13:56 85.12 85.12 85.10 85.10 6.9K
13:57 85.19 85.19 85.19 85.19 35.6K
13:58 85.30 85.33 85.30 85.33 1.6K
13:59 85.33 85.33 85.08 85.24 7.4K
14:00 85.17 85.19 85.17 85.19 0.1K
14:01 85.27 85.27 85.27 85.27 0.1K
14:02 85.26 85.26 85.15 85.15 0.9K
14:03 85.14 85.15 85.14 85.15 0.2K
14:05 85.15 85.15 85.15 85.15 0.1K
14:07 85.07 85.07 85.01 85.07 9.0K
14:08 85.07 85.08 85.07 85.08 0.4K
14:09 85.15 85.15 85.13 85.13 0.4K
14:10 85.19 85.20 85.19 85.20 0.4K
14:11 85.16 85.16 85.16 85.16 0.0K
14:12 85.09 85.09 85.08 85.08 1.1K
14:13 85.08 85.08 85.08 85.08 0.0K
14:14 85.08 85.11 85.08 85.11 0.5K
14:15 85.11 85.11 85.11 85.11 0.2K
14:16 85.15 85.15 85.15 85.15 0.4K
14:17 85.23 85.37 85.23 85.37 4.8K
14:18 85.31 85.31 85.30 85.30 0.0K
14:20 85.31 85.31 85.24 85.24 0.7K
14:22 85.22 85.22 85.20 85.21 0.3K
14:23 85.09 85.09 85.09 85.09 0.3K
14:24 85.16 85.16 85.16 85.16 0.0K
14:25 85.14 85.14 85.14 85.14 0.5K
14:26 85.16 85.16 85.16 85.16 0.5K
14:28 85.14 85.17 85.14 85.17 0.6K
14:29 85.26 85.26 85.16 85.16 0.1K
14:30 85.23 85.23 85.23 85.23 0.1K
14:31 85.24 85.24 85.00 85.00 11.6K
14:32 85.02 85.08 85.02 85.08 1.2K
14:33 85.00 85.23 85.00 85.01 8.0K
14:34 85.00 85.01 84.99 84.99 0.2K
14:35 85.00 85.00 84.99 85.00 0.1K
14:36 85.06 85.06 84.99 85.00 1.7K
14:37 85.00 85.04 85.00 85.00 0.3K
14:38 85.01 85.01 85.00 85.00 3.0K
14:39 85.00 85.01 85.00 85.01 1.3K
14:40 85.00 85.00 85.00 85.00 0.1K
14:41 85.01 85.01 85.00 85.00 0.3K
14:42 85.00 85.00 85.00 85.00 0.0K
14:43 85.00 85.00 85.00 85.00 0.1K
14:44 85.00 85.02 85.00 85.00 3.7K
14:45 85.00 85.00 85.00 85.00 0.8K
14:46 85.05 85.05 85.00 85.00 1.2K
14:47 84.99 85.00 84.99 85.00 2.5K
14:48 85.00 85.03 85.00 85.00 10.1K
14:49 85.02 85.02 84.99 85.00 5.0K
14:50 85.00 85.00 85.00 85.00 1.0K
14:51 85.01 85.01 85.00 85.00 16.6K
14:52 85.03 85.03 85.00 85.00 4.9K
14:54 85.00 85.00 85.00 85.00 0.2K
14:55 85.00 85.01 85.00 85.00 2.8K
14:56 85.00 85.02 84.99 85.02 1.7K
14:57 85.00 85.01 84.99 85.00 0.2K
14:58 85.00 85.01 85.00 85.00 0.8K
14:59 85.00 85.00 84.99 84.99 1.1K
15:00 84.99 85.03 84.99 85.00 1.7K
15:01 85.04 85.07 85.04 85.07 0.2K
15:02 84.95 85.07 84.95 85.07 3.2K
15:03 85.10 85.19 85.08 85.19 1.5K
15:04 85.22 85.22 85.22 85.22 0.4K
15:05 85.24 85.32 85.24 85.32 1.5K
15:06 85.30 85.30 85.30 85.30 0.0K
15:07 85.40 85.46 85.40 85.46 3.1K
15:08 85.44 85.48 85.44 85.47 3.1K
15:09 85.54 85.71 85.54 85.59 5.2K
15:10 85.68 85.68 85.68 85.68 2.8K
15:11 85.61 85.66 85.59 85.59 0.4K
15:12 85.60 85.66 85.60 85.66 0.3K
15:13 85.66 85.66 85.59 85.59 0.6K
15:14 85.55 85.55 85.55 85.55 0.0K
15:15 85.57 85.57 85.47 85.47 0.6K
15:16 85.47 85.50 85.47 85.50 0.6K
15:17 85.50 85.50 85.47 85.49 0.6K
15:18 85.47 85.48 85.45 85.46 1.4K
15:19 85.45 85.45 85.43 85.43 2.0K
15:20 85.41 85.41 85.09 85.11 17.8K
15:21 85.18 85.32 85.18 85.32 2.2K
15:22 85.26 85.34 85.26 85.30 11.0K
15:23 85.24 85.35 85.24 85.34 0.9K
15:24 85.34 85.34 85.05 85.17 11.6K
15:25 85.16 85.24 85.16 85.20 5.5K
15:26 85.09 85.60 85.09 85.58 9.1K
15:27 85.58 85.58 85.51 85.58 3.9K
15:28 85.45 85.59 84.70 85.31 6.2K
15:29 85.33 85.64 85.27 85.27 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available