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 85.24 85.24 85.24 85.24 1.8K
09:15 85.34 85.96 85.34 85.60 6.0K
09:16 85.67 85.92 85.67 85.92 4.6K
09:17 85.79 86.25 85.79 86.12 12.5K
09:18 86.22 86.86 86.22 86.86 23.9K
09:19 86.77 87.10 86.74 86.97 50.7K
09:20 86.80 87.28 86.80 87.23 33.9K
09:21 87.66 87.76 87.34 87.34 40.2K
09:22 87.16 87.37 87.08 87.15 14.6K
09:23 87.00 87.00 86.95 86.95 0.3K
09:24 86.90 86.90 86.80 86.85 0.5K
09:25 86.85 86.99 86.85 86.99 10.7K
09:26 86.99 86.99 86.89 86.98 2.8K
09:27 86.95 86.95 86.70 86.70 9.1K
09:28 86.69 86.78 86.69 86.78 1.5K
09:29 86.79 87.04 86.74 86.83 33.9K
09:30 86.88 86.88 86.66 86.66 3.3K
09:31 86.64 86.74 86.63 86.74 2.1K
09:32 86.73 86.75 86.40 86.40 9.7K
09:33 86.36 86.58 86.35 86.58 7.2K
09:34 86.50 86.50 86.48 86.48 0.4K
09:35 86.48 86.48 86.44 86.48 1.0K
09:36 86.48 86.48 86.26 86.26 3.0K
09:37 86.25 86.25 86.15 86.15 2.4K
09:38 86.15 86.24 86.15 86.24 0.3K
09:39 86.29 86.32 86.29 86.32 1.7K
09:40 86.30 86.30 86.22 86.22 0.3K
09:41 86.18 86.18 86.08 86.08 1.0K
09:42 86.10 86.15 86.10 86.13 6.4K
09:43 85.92 86.14 85.92 86.14 13.7K
09:44 86.13 86.13 86.13 86.13 0.0K
09:45 86.08 86.13 86.08 86.08 0.7K
09:46 86.01 86.01 85.83 85.85 5.5K
09:47 85.87 85.87 85.80 85.80 3.4K
09:48 85.88 85.88 85.65 85.74 3.9K
09:49 85.74 85.74 85.66 85.69 0.0K
09:50 85.69 85.73 85.50 85.65 18.4K
09:51 85.87 85.87 85.65 85.65 13.5K
09:52 85.70 86.00 85.70 85.91 16.8K
09:53 85.91 85.93 85.82 85.90 3.5K
09:54 85.90 85.90 85.70 85.80 2.5K
09:55 85.80 85.80 85.65 85.65 3.9K
09:56 85.65 85.66 85.65 85.66 3.5K
09:57 85.68 85.68 85.65 85.65 0.3K
09:58 85.68 85.68 85.58 85.63 14.1K
09:59 85.63 85.70 85.62 85.67 1.4K
10:00 85.63 85.65 85.63 85.63 1.8K
10:01 85.63 85.69 85.63 85.65 1.3K
10:02 85.65 85.69 85.65 85.67 1.5K
10:03 85.64 85.64 85.57 85.64 0.7K
10:04 85.59 85.61 85.59 85.60 1.1K
10:05 85.59 85.59 85.57 85.59 0.4K
10:06 85.57 85.60 85.50 85.50 2.2K
10:07 85.50 85.50 85.49 85.49 13.7K
10:08 85.45 85.55 85.42 85.55 5.8K
10:09 85.55 85.55 85.41 85.41 1.4K
10:10 85.43 85.43 85.40 85.40 0.3K
10:11 85.41 85.41 85.41 85.41 0.3K
10:12 85.41 85.41 85.41 85.41 0.0K
10:13 85.55 85.55 85.55 85.55 0.1K
10:14 85.50 85.50 85.46 85.50 1.2K
10:15 85.50 85.60 85.50 85.52 4.1K
10:16 85.52 85.57 85.52 85.54 1.0K
10:17 85.54 85.54 85.54 85.54 0.0K
10:18 85.54 85.54 85.54 85.54 0.5K
10:19 85.52 85.54 85.52 85.54 0.5K
10:20 85.58 85.58 85.54 85.54 0.1K
10:21 85.52 85.52 85.52 85.52 1.6K
10:22 85.54 85.58 85.54 85.54 0.8K
10:23 85.58 85.58 85.58 85.58 0.0K
10:24 85.54 85.64 85.54 85.60 14.1K
10:25 85.60 85.90 85.60 85.88 21.4K
10:26 85.88 85.89 85.79 85.79 0.7K
10:27 85.90 85.90 85.90 85.90 4.2K
10:28 85.99 86.03 85.91 85.91 13.0K
10:29 85.96 86.00 85.88 85.89 15.4K
10:30 85.88 85.88 85.88 85.88 0.0K
10:31 85.91 85.91 85.89 85.91 3.7K
10:32 85.89 85.89 85.89 85.89 1.4K
10:33 85.88 85.88 85.88 85.88 0.0K
10:34 85.68 85.70 85.68 85.68 8.2K
10:35 85.65 85.74 85.65 85.72 0.3K
10:36 85.68 85.69 85.68 85.69 2.6K
10:37 85.69 85.69 85.58 85.64 1.4K
10:38 85.67 85.71 85.67 85.71 0.1K
10:39 85.69 85.69 85.61 85.65 0.5K
10:40 85.61 85.72 85.61 85.72 0.2K
10:41 85.73 85.73 85.72 85.72 0.7K
10:42 85.78 85.78 85.78 85.78 0.2K
10:43 85.79 85.90 85.79 85.81 3.9K
10:44 85.81 85.81 85.81 85.81 0.2K
10:45 85.81 85.84 85.81 85.84 2.3K
10:46 85.91 85.95 85.91 85.95 2.5K
10:47 85.91 86.14 85.91 86.14 8.5K
10:48 85.94 86.12 85.94 86.12 3.0K
10:49 85.96 85.96 85.93 85.93 2.2K
10:50 85.94 85.96 85.94 85.96 0.3K
10:51 85.94 85.96 85.94 85.96 1.0K
10:52 85.98 86.11 85.98 86.02 0.3K
10:53 86.03 86.12 86.03 86.12 5.0K
10:54 86.16 86.19 86.11 86.19 1.8K
10:55 86.19 86.50 86.10 86.10 21.5K
10:56 86.10 86.15 86.04 86.04 1.0K
10:57 86.12 86.12 86.02 86.03 2.6K
10:58 86.03 86.03 85.99 85.99 0.1K
10:59 86.06 86.06 86.06 86.06 0.1K
11:00 86.06 86.06 86.06 86.06 0.0K
11:01 86.07 86.16 86.00 86.16 2.7K
11:02 86.28 86.28 86.11 86.14 0.8K
11:03 86.09 86.14 86.09 86.14 0.2K
11:04 86.10 86.16 86.06 86.16 0.1K
11:05 86.19 86.19 86.19 86.19 0.0K
11:06 86.21 86.21 86.11 86.14 0.2K
11:07 86.14 86.25 86.01 86.01 7.1K
11:08 86.02 86.14 86.02 86.14 1.1K
11:09 86.15 86.17 86.06 86.11 4.1K
11:10 86.12 86.13 86.11 86.11 1.3K
11:12 86.17 86.17 86.00 86.06 1.9K
11:13 86.09 86.16 86.00 86.00 2.3K
11:14 86.05 86.14 86.04 86.08 1.0K
11:15 86.03 86.07 86.00 86.03 2.9K
11:16 86.00 86.00 86.00 86.00 0.1K
11:17 86.10 86.11 86.01 86.03 8.8K
11:18 86.03 86.12 86.03 86.07 4.6K
11:19 86.07 86.07 86.00 86.00 0.3K
11:20 86.06 86.06 86.00 86.00 0.1K
11:21 85.96 85.96 85.96 85.96 0.2K
11:22 85.97 85.97 85.96 85.96 0.0K
11:23 86.09 86.09 85.99 85.99 0.3K
11:24 85.99 86.05 85.99 86.05 0.0K
11:25 86.05 86.05 86.02 86.02 0.1K
11:26 86.02 86.02 86.02 86.02 0.1K
11:27 86.02 86.02 86.02 86.02 0.1K
11:28 86.02 86.10 86.02 86.10 0.2K
11:30 86.08 86.08 86.00 86.00 0.2K
11:31 86.00 86.06 86.00 86.05 0.6K
11:32 86.04 86.04 86.00 86.00 7.0K
11:33 86.00 86.13 86.00 86.09 3.4K
11:34 86.13 86.13 86.03 86.03 3.0K
11:35 86.00 86.00 86.00 86.00 4.4K
11:36 86.00 86.00 86.00 86.00 0.1K
11:39 85.94 85.98 85.92 85.94 0.8K
11:40 85.92 86.01 85.92 86.01 0.8K
11:42 86.01 86.01 86.01 86.01 0.3K
11:43 85.93 85.93 85.92 85.92 0.2K
11:44 85.90 85.90 85.90 85.90 1.2K
11:46 85.92 85.92 85.92 85.92 1.1K
11:47 85.91 85.91 85.90 85.90 0.6K
11:48 85.90 86.00 85.90 86.00 0.6K
11:49 85.92 85.96 85.89 85.89 0.8K
11:50 85.89 85.92 85.89 85.90 0.3K
11:51 85.96 85.96 85.90 85.90 0.2K
11:52 85.90 85.97 85.90 85.97 0.2K
11:53 85.91 85.91 85.91 85.91 3.6K
11:54 85.91 85.91 85.91 85.91 0.0K
11:55 85.99 85.99 85.99 85.99 1.0K
11:56 85.98 85.99 85.91 85.99 0.9K
11:57 85.99 85.99 85.81 85.89 2.6K
11:58 85.88 85.91 85.84 85.91 0.2K
11:59 85.89 85.89 85.89 85.89 0.1K
12:00 85.89 85.89 85.89 85.89 0.0K
12:01 85.94 85.94 85.94 85.94 0.0K
12:02 85.89 85.89 85.89 85.89 0.2K
12:03 85.86 85.86 85.86 85.86 0.1K
12:04 85.91 85.93 85.91 85.93 0.5K
12:05 85.92 85.92 85.83 85.83 0.8K
12:06 85.91 85.91 85.84 85.84 0.1K
12:07 85.90 85.90 85.90 85.90 0.2K
12:09 85.90 85.97 85.90 85.90 1.0K
12:10 85.91 85.91 85.89 85.91 0.2K
12:11 85.98 85.98 85.93 85.93 0.1K
12:12 85.92 86.00 85.92 85.92 0.7K
12:13 85.92 85.92 85.92 85.92 0.1K
12:14 85.92 86.00 85.92 85.92 0.3K
12:15 85.98 86.00 85.96 86.00 1.2K
12:16 85.96 86.02 85.96 86.02 0.1K
12:17 85.96 85.99 85.96 85.99 0.6K
12:18 85.99 85.99 85.94 85.99 1.1K
12:19 85.94 85.94 85.81 85.82 4.6K
12:20 85.92 85.92 85.83 85.83 0.2K
12:21 85.80 85.81 85.68 85.68 6.8K
12:22 85.84 85.84 85.74 85.74 0.8K
12:23 85.75 85.75 85.75 85.75 0.2K
12:24 85.75 85.82 85.75 85.82 0.3K
12:25 85.75 85.80 85.75 85.75 0.0K
12:26 85.75 85.75 85.75 85.75 0.2K
12:27 85.75 85.75 85.75 85.75 0.4K
12:28 85.75 85.75 85.75 85.75 0.0K
12:29 85.75 85.80 85.75 85.80 0.1K
12:30 85.83 85.90 85.81 85.90 0.7K
12:31 85.90 85.91 85.90 85.90 0.1K
12:33 85.95 85.99 85.90 85.99 2.6K
12:34 85.91 86.00 85.90 86.00 8.4K
12:35 85.90 85.90 85.90 85.90 0.4K
12:36 85.92 86.00 85.92 85.93 0.1K
12:37 86.03 86.03 85.95 85.95 0.1K
12:38 85.95 85.95 85.95 85.95 0.4K
12:40 85.97 85.97 85.95 85.95 0.5K
12:42 85.87 85.87 85.87 85.87 0.7K
12:43 85.87 85.87 85.76 85.76 2.3K
12:44 85.75 85.78 85.74 85.78 0.5K
12:46 85.81 85.81 85.81 85.81 0.0K
12:47 85.81 85.99 85.81 85.85 2.4K
12:48 85.84 85.84 85.84 85.84 0.0K
12:49 85.85 85.85 85.85 85.85 0.1K
12:50 85.85 85.85 85.85 85.85 2.3K
12:51 85.85 85.90 85.85 85.85 0.1K
12:52 85.85 85.85 85.85 85.85 0.1K
12:53 85.90 85.90 85.90 85.90 0.3K
12:54 85.95 85.99 85.95 85.95 1.0K
12:55 85.98 85.98 85.95 85.95 2.4K
12:56 85.92 85.92 85.91 85.91 2.4K
12:57 85.97 85.97 85.90 85.96 2.9K
12:58 85.90 85.90 85.73 85.73 1.7K
12:59 85.85 85.85 85.85 85.85 0.2K
13:00 85.80 85.80 85.77 85.77 0.4K
13:01 85.76 85.76 85.76 85.76 0.1K
13:02 85.83 85.89 85.83 85.89 0.0K
13:03 85.89 85.89 85.80 85.80 3.5K
13:04 85.81 85.89 85.81 85.89 0.1K
13:05 85.79 85.79 85.79 85.79 0.3K
13:06 85.81 85.81 85.61 85.61 12.0K
13:07 85.61 85.69 85.61 85.69 0.1K
13:08 85.61 85.61 85.61 85.61 0.9K
13:09 85.61 85.66 85.61 85.66 0.2K
13:14 85.66 85.67 85.66 85.67 0.8K
13:15 85.61 85.67 85.61 85.67 0.8K
13:16 85.67 85.70 85.67 85.70 0.5K
13:18 85.78 85.78 85.70 85.74 1.5K
13:19 85.76 85.76 85.63 85.63 3.5K
13:20 85.63 85.68 85.63 85.68 0.7K
13:21 85.62 85.62 85.62 85.62 1.7K
13:22 85.62 85.66 85.45 85.45 25.4K
13:23 85.45 85.50 85.45 85.50 0.8K
13:24 85.53 85.53 85.26 85.26 2.2K
13:25 85.25 85.34 85.21 85.31 27.5K
13:26 85.25 85.25 85.09 85.17 13.0K
13:27 85.18 85.28 85.18 85.18 3.9K
13:28 85.22 85.22 85.21 85.21 0.4K
13:29 85.25 85.25 85.21 85.21 0.7K
13:30 85.26 85.26 85.18 85.18 0.6K
13:31 85.18 85.18 85.10 85.17 2.2K
13:32 85.18 85.18 85.06 85.06 2.7K
13:33 85.11 85.18 85.11 85.18 0.3K
13:34 85.24 85.28 85.24 85.28 1.1K
13:35 85.24 85.24 85.12 85.20 3.3K
13:36 85.24 85.24 85.09 85.17 1.5K
13:37 85.16 85.16 85.05 85.06 4.8K
13:38 85.15 85.28 85.15 85.28 0.8K
13:39 85.27 85.29 85.21 85.29 0.6K
13:40 85.38 85.42 85.38 85.42 1.4K
13:41 85.36 85.36 85.36 85.36 0.2K
13:42 85.35 85.35 85.20 85.20 1.5K
13:43 85.07 85.13 85.07 85.13 1.7K
13:44 85.15 85.15 85.04 85.06 1.1K
13:45 85.04 85.08 85.02 85.08 15.9K
13:46 85.02 85.13 85.02 85.04 0.5K
13:47 85.14 85.14 85.09 85.09 0.2K
13:48 85.24 85.24 85.14 85.14 3.2K
13:49 85.18 85.18 85.14 85.14 7.6K
13:50 85.24 85.24 85.23 85.23 0.2K
13:51 85.23 85.25 85.15 85.25 0.2K
13:52 85.16 85.45 85.16 85.45 3.0K
13:53 85.38 85.38 85.38 85.38 0.1K
13:54 85.27 85.27 85.05 85.15 3.1K
13:55 85.12 85.12 85.04 85.04 3.5K
13:56 85.04 85.15 85.04 85.10 1.3K
13:57 85.02 85.20 85.02 85.20 5.4K
13:58 85.16 85.20 85.16 85.20 0.4K
13:59 85.32 85.32 85.18 85.18 4.4K
14:00 85.17 85.17 85.13 85.13 0.2K
14:01 85.17 85.17 85.17 85.17 0.0K
14:02 85.17 85.17 85.17 85.17 0.6K
14:03 85.16 85.16 85.06 85.06 4.2K
14:04 85.10 85.15 85.10 85.15 0.2K
14:05 85.11 85.11 85.03 85.03 2.6K
14:06 85.00 85.20 85.00 85.20 2.9K
14:07 85.20 85.31 85.18 85.18 1.6K
14:08 85.17 85.20 85.17 85.20 1.3K
14:09 85.19 85.19 85.10 85.10 0.2K
14:10 85.10 85.10 85.10 85.10 4.5K
14:12 85.24 85.24 85.23 85.23 0.3K
14:13 85.30 85.30 85.16 85.16 0.4K
14:14 85.16 85.16 85.16 85.16 0.0K
14:15 85.15 85.15 85.15 85.15 0.3K
14:16 85.15 85.15 85.04 85.04 16.3K
14:17 85.09 85.19 85.09 85.15 3.3K
14:18 85.04 85.04 85.04 85.04 0.0K
14:19 84.97 84.99 84.95 84.95 2.5K
14:20 84.97 85.00 84.97 85.00 2.5K
14:21 85.00 85.03 85.00 85.00 2.7K
14:22 85.00 85.05 85.00 85.05 4.8K
14:23 85.10 85.14 85.10 85.12 0.5K
14:24 85.06 85.06 85.00 85.00 0.6K
14:25 85.08 85.08 85.00 85.07 0.5K
14:26 85.01 85.09 85.01 85.09 4.7K
14:27 85.16 85.23 85.16 85.22 1.3K
14:28 85.11 85.11 85.02 85.02 1.2K
14:29 85.03 85.16 85.03 85.16 0.3K
14:30 85.08 85.13 85.04 85.13 1.2K
14:31 85.04 85.09 85.04 85.09 3.8K
14:32 85.04 85.10 85.04 85.10 0.2K
14:33 85.10 85.10 85.10 85.10 0.0K
14:34 85.14 85.14 85.06 85.10 0.2K
14:35 85.10 85.10 85.04 85.04 2.1K
14:36 85.04 85.04 85.01 85.01 0.9K
14:37 85.02 85.02 85.01 85.01 1.6K
14:38 85.01 85.05 85.01 85.05 0.5K
14:39 85.05 85.07 84.92 85.06 34.0K
14:40 85.07 85.07 85.07 85.07 0.2K
14:41 85.06 85.06 85.05 85.05 0.1K
14:43 85.06 85.06 85.06 85.06 0.0K
14:44 85.05 85.05 84.97 84.97 1.9K
14:45 84.97 84.97 84.97 84.97 0.2K
14:46 84.97 84.97 84.97 84.97 0.0K
14:47 84.90 84.99 84.90 84.99 0.8K
14:49 85.06 85.29 85.06 85.29 7.5K
14:50 85.34 85.34 85.12 85.12 5.6K
14:51 85.00 85.05 85.00 85.05 5.7K
14:52 84.99 85.06 84.99 85.06 0.1K
14:53 85.04 85.04 84.99 84.99 0.2K
14:54 85.00 85.01 85.00 85.01 9.4K
14:55 85.06 85.16 84.96 85.06 12.5K
14:56 85.01 85.01 85.00 85.00 3.7K
14:57 85.00 85.00 85.00 85.00 0.1K
14:58 85.00 85.01 84.91 85.01 1.4K
14:59 84.95 84.99 84.95 84.98 6.3K
15:00 85.03 85.05 84.99 84.99 4.0K
15:01 85.00 85.00 85.00 85.00 3.6K
15:02 85.05 85.07 85.00 85.00 11.1K
15:03 85.00 85.00 85.00 85.00 0.4K
15:04 85.00 85.00 85.00 85.00 1.1K
15:05 85.00 85.00 84.95 84.99 16.0K
15:06 84.99 85.00 84.95 85.00 3.2K
15:07 85.00 85.00 84.95 84.95 3.9K
15:08 84.95 84.99 84.95 84.99 0.6K
15:09 85.00 85.00 85.00 85.00 8.4K
15:10 85.00 85.00 84.97 84.99 13.4K
15:11 85.00 85.13 85.00 85.00 9.9K
15:12 84.98 84.98 84.98 84.98 10.0K
15:13 85.05 85.10 85.05 85.08 1.2K
15:14 85.08 85.08 84.98 85.06 4.0K
15:15 85.06 85.06 84.96 85.05 2.1K
15:16 85.00 85.11 85.00 85.11 29.0K
15:17 85.18 85.19 85.04 85.04 14.1K
15:18 85.07 85.13 85.00 85.00 4.3K
15:19 85.11 85.19 85.02 85.08 8.2K
15:20 85.15 85.30 85.15 85.25 1.4K
15:21 85.21 85.22 85.07 85.12 22.6K
15:22 85.13 85.22 85.13 85.22 1.4K
15:23 85.22 85.23 85.22 85.23 0.1K
15:24 85.22 85.24 84.97 84.97 16.7K
15:25 84.91 85.30 84.91 85.30 12.9K
15:26 85.21 85.40 85.11 85.11 2.7K
15:27 85.20 85.30 85.02 85.22 2.4K
15:28 85.20 85.49 84.97 84.97 40.3K
15:29 85.24 85.40 84.97 85.05 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available