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 85.89 85.89 85.89 85.89 3.9K
09:15 87.16 87.46 86.71 86.71 99.2K
09:16 86.62 86.66 86.26 86.47 27.3K
09:17 86.65 86.91 86.65 86.90 13.7K
09:18 86.81 87.19 86.80 87.19 16.2K
09:19 87.30 87.61 87.30 87.34 57.8K
09:20 87.34 87.34 86.91 86.91 46.7K
09:21 86.96 86.99 86.68 86.99 19.6K
09:22 86.83 86.91 86.83 86.91 4.0K
09:23 86.98 86.99 86.70 86.70 11.1K
09:24 86.70 86.75 86.59 86.68 5.3K
09:25 86.58 86.67 86.58 86.67 0.4K
09:26 86.66 86.76 86.58 86.64 6.7K
09:27 86.64 86.97 86.64 86.97 9.1K
09:28 87.00 87.69 87.00 87.69 61.9K
09:29 87.66 88.60 87.66 88.25 56.2K
09:30 88.41 88.53 87.82 87.82 46.3K
09:31 88.00 91.24 88.00 91.24 434.8K
09:32 91.20 91.97 91.07 91.70 185.1K
09:33 91.71 92.78 91.60 92.78 125.4K
09:34 92.68 93.14 92.43 92.43 168.8K
09:35 92.38 92.38 91.63 91.63 141.4K
09:36 91.76 91.98 91.66 91.70 36.1K
09:37 91.71 93.23 91.70 93.23 169.2K
09:38 93.65 93.97 93.50 93.67 185.8K
09:39 93.60 94.04 92.46 92.61 146.7K
09:40 92.52 92.52 92.01 92.02 63.1K
09:41 91.90 91.93 91.70 91.91 42.2K
09:42 91.92 91.98 91.80 91.82 14.4K
09:43 91.76 91.81 91.45 91.81 40.8K
09:44 91.72 92.00 91.72 91.90 19.2K
09:45 91.93 91.93 91.69 91.70 27.0K
09:46 91.57 91.76 91.57 91.64 13.0K
09:47 91.50 91.76 91.50 91.75 13.8K
09:48 91.81 91.91 91.80 91.88 16.4K
09:49 91.90 92.11 91.83 92.11 22.2K
09:50 92.04 92.19 92.04 92.08 19.2K
09:51 92.00 92.32 92.00 92.11 33.3K
09:52 92.08 92.15 92.03 92.15 11.1K
09:53 92.13 92.55 92.13 92.55 24.9K
09:54 92.50 92.50 92.24 92.31 11.4K
09:55 92.40 92.44 92.30 92.41 12.0K
09:56 92.40 92.44 92.18 92.18 14.9K
09:57 92.24 92.47 92.24 92.25 20.4K
09:58 92.25 92.29 92.18 92.18 9.8K
09:59 92.20 92.20 92.00 92.00 14.6K
10:00 92.05 92.23 92.03 92.23 16.5K
10:01 92.15 92.16 92.06 92.06 4.1K
10:02 92.00 92.04 91.90 92.00 35.4K
10:03 92.02 92.07 91.88 91.88 33.2K
10:04 91.63 91.73 91.60 91.73 18.0K
10:05 91.81 91.81 91.73 91.79 2.6K
10:06 91.73 91.80 91.70 91.70 4.7K
10:07 91.79 91.79 91.66 91.68 6.3K
10:08 91.69 91.69 91.60 91.61 28.6K
10:09 91.78 91.78 91.65 91.69 5.7K
10:10 91.69 91.79 91.69 91.73 11.6K
10:11 91.61 92.28 91.61 92.28 48.1K
10:12 92.29 92.39 92.11 92.23 27.0K
10:13 92.20 92.20 92.10 92.13 0.8K
10:14 92.14 92.14 92.10 92.12 5.4K
10:15 92.12 92.12 91.80 92.00 11.8K
10:16 92.06 92.80 92.06 92.80 32.3K
10:17 92.60 93.20 92.60 93.13 47.0K
10:18 93.01 93.08 92.48 92.57 76.6K
10:19 92.54 92.66 92.54 92.65 7.8K
10:20 92.65 92.65 92.60 92.64 6.5K
10:21 92.58 92.83 92.58 92.69 12.3K
10:22 92.78 93.05 92.71 93.00 32.5K
10:23 92.90 92.99 92.75 92.79 6.3K
10:24 92.78 92.84 92.78 92.83 4.0K
10:25 92.84 92.84 92.64 92.66 6.1K
10:26 92.66 93.28 92.66 93.28 33.2K
10:27 93.18 93.39 93.18 93.35 33.1K
10:28 93.35 93.75 93.30 93.75 48.0K
10:29 93.74 93.80 93.66 93.70 43.6K
10:30 93.68 93.99 93.68 93.82 50.7K
10:31 93.80 94.10 93.68 93.68 84.1K
10:32 93.73 94.15 93.73 94.15 71.0K
10:33 94.15 94.70 94.15 94.69 141.5K
10:34 94.70 94.70 94.50 94.50 83.9K
10:35 94.53 94.60 93.56 93.97 134.4K
10:36 93.97 93.97 93.52 93.59 20.8K
10:37 93.45 93.50 93.12 93.16 57.9K
10:38 93.00 93.00 92.69 92.81 82.4K
10:39 92.80 92.95 92.66 92.73 60.1K
10:40 92.76 92.76 92.54 92.54 22.5K
10:41 92.39 92.46 92.16 92.28 50.9K
10:42 92.28 92.49 92.28 92.48 32.3K
10:43 92.50 92.61 92.43 92.49 19.5K
10:44 92.36 92.55 92.36 92.55 11.3K
10:45 92.55 92.60 92.50 92.54 9.8K
10:46 92.50 92.55 92.42 92.47 10.9K
10:47 92.40 92.46 92.31 92.37 12.6K
10:48 92.35 92.35 91.94 92.00 47.8K
10:49 92.00 92.00 91.90 91.92 9.5K
10:50 91.95 91.97 91.82 91.97 9.6K
10:51 91.97 92.05 91.97 92.05 5.7K
10:52 92.05 92.05 91.86 91.95 6.4K
10:53 91.95 91.95 91.80 91.84 10.8K
10:54 91.84 91.84 91.75 91.75 7.6K
10:55 91.80 91.98 91.76 91.90 16.4K
10:56 91.89 91.89 91.80 91.80 12.4K
10:57 91.75 91.89 91.70 91.89 15.6K
10:58 91.93 92.23 91.93 92.19 23.6K
10:59 92.19 92.20 92.18 92.20 4.8K
11:00 92.20 92.40 92.20 92.37 10.3K
11:01 92.30 92.50 92.30 92.45 14.9K
11:02 92.45 92.86 92.45 92.69 34.4K
11:03 92.54 92.56 92.51 92.56 7.5K
11:04 92.54 92.86 92.54 92.81 18.1K
11:05 92.81 92.81 92.64 92.70 10.3K
11:06 92.70 92.78 92.61 92.78 8.6K
11:07 92.69 92.80 92.69 92.79 1.3K
11:08 92.78 92.79 92.78 92.78 1.4K
11:09 92.78 92.78 92.51 92.51 5.4K
11:10 92.51 92.51 92.34 92.35 8.2K
11:11 92.34 92.41 92.34 92.40 14.4K
11:12 92.37 92.37 92.05 92.05 11.9K
11:13 92.04 92.20 92.04 92.20 9.6K
11:14 92.15 92.19 92.15 92.19 0.1K
11:15 92.05 92.09 92.00 92.09 12.8K
11:16 92.02 92.04 91.96 92.00 2.8K
11:17 92.04 92.16 92.04 92.15 4.0K
11:18 92.05 92.14 91.95 91.98 6.1K
11:19 91.97 92.01 91.90 92.00 13.3K
11:20 92.00 92.00 91.90 91.96 3.4K
11:21 91.96 91.96 91.82 91.82 2.0K
11:22 91.92 91.92 91.81 91.82 4.1K
11:23 91.82 91.89 91.70 91.80 17.1K
11:24 91.80 91.82 91.75 91.82 8.0K
11:25 91.82 91.94 91.82 91.94 5.7K
11:26 91.95 92.03 91.95 92.03 1.7K
11:27 92.05 92.05 92.00 92.00 7.3K
11:28 92.00 92.04 92.00 92.00 2.5K
11:29 92.00 92.22 91.96 92.15 31.2K
11:30 92.15 92.18 92.15 92.17 1.4K
11:31 92.10 92.17 92.10 92.10 1.7K
11:32 92.18 92.18 91.84 91.84 5.7K
11:33 91.82 91.92 91.82 91.85 5.2K
11:34 91.85 91.91 91.82 91.91 3.3K
11:35 91.91 91.91 91.75 91.80 37.2K
11:36 91.71 91.81 91.66 91.72 34.0K
11:37 91.81 91.82 91.81 91.82 2.6K
11:38 91.82 91.82 91.65 91.66 8.1K
11:39 91.66 91.75 91.66 91.67 3.6K
11:40 91.67 91.72 91.65 91.70 13.9K
11:41 91.74 91.74 91.69 91.74 2.8K
11:42 91.74 91.78 91.70 91.77 2.4K
11:43 91.77 91.81 91.74 91.81 6.7K
11:44 91.81 91.81 91.76 91.76 0.9K
11:45 91.76 91.76 91.74 91.74 1.6K
11:46 91.70 91.70 91.66 91.66 3.0K
11:47 91.64 91.66 91.60 91.60 5.8K
11:48 91.65 91.65 91.51 91.52 17.8K
11:49 91.52 91.60 91.51 91.60 12.2K
11:50 91.65 91.65 91.63 91.63 5.2K
11:51 91.61 91.61 91.61 91.61 3.1K
11:52 91.69 91.69 91.52 91.52 1.7K
11:53 91.61 91.63 91.51 91.54 3.6K
11:54 91.54 91.60 91.50 91.51 4.0K
11:55 91.51 91.60 91.51 91.51 3.8K
11:56 91.48 91.50 91.45 91.50 12.1K
11:57 91.50 91.53 91.45 91.53 2.5K
11:58 91.84 91.99 91.83 91.83 7.2K
11:59 91.96 92.00 91.93 92.00 5.7K
12:00 91.94 92.00 91.83 91.83 5.1K
12:01 91.83 91.94 91.83 91.92 1.9K
12:02 91.92 91.92 91.85 91.86 0.5K
12:03 91.86 91.96 91.86 91.96 0.6K
12:04 91.97 91.97 91.90 91.90 2.2K
12:05 91.89 91.94 91.87 91.87 7.4K
12:06 91.94 91.96 91.94 91.94 0.8K
12:07 91.93 91.93 91.83 91.85 0.7K
12:08 91.89 91.93 91.83 91.93 1.1K
12:09 91.94 91.95 91.86 91.95 2.0K
12:10 91.84 91.94 91.83 91.94 1.9K
12:11 91.83 91.83 91.81 91.81 8.1K
12:12 91.80 91.80 91.74 91.77 2.3K
12:13 91.77 91.77 91.77 91.77 1.3K
12:14 91.74 91.77 91.73 91.73 4.0K
12:15 91.82 91.85 91.70 91.70 1.2K
12:16 91.71 91.83 91.71 91.83 1.5K
12:17 91.70 91.78 91.64 91.64 3.7K
12:18 91.70 91.80 91.70 91.78 1.7K
12:19 91.70 91.75 91.70 91.72 1.2K
12:20 91.70 91.70 91.65 91.70 1.3K
12:21 91.64 91.74 91.64 91.65 1.8K
12:22 91.65 91.70 91.61 91.64 1.2K
12:23 91.61 91.61 91.52 91.52 1.8K
12:24 91.78 91.90 91.78 91.84 21.2K
12:25 91.73 91.83 91.73 91.83 0.2K
12:26 91.74 91.78 91.64 91.78 3.4K
12:27 91.64 91.76 91.64 91.76 3.0K
12:28 91.85 92.00 91.85 91.99 6.1K
12:29 91.99 92.00 91.90 91.90 1.7K
12:30 91.96 91.99 91.90 91.99 1.3K
12:31 91.97 92.00 91.92 92.00 2.9K
12:32 92.00 92.00 91.85 91.85 16.0K
12:33 91.99 91.99 91.86 91.86 1.3K
12:34 91.86 91.97 91.86 91.97 2.4K
12:35 91.87 91.96 91.87 91.96 0.8K
12:36 91.97 91.97 91.92 91.97 1.0K
12:37 91.94 91.94 91.83 91.85 2.5K
12:38 91.93 91.93 91.86 91.86 0.2K
12:39 91.97 91.97 91.93 91.93 0.4K
12:40 91.84 91.90 91.84 91.84 1.5K
12:41 91.84 91.84 91.80 91.84 1.1K
12:42 91.93 91.93 91.84 91.85 1.4K
12:43 91.85 92.03 91.81 91.81 16.1K
12:44 91.90 91.96 91.90 91.96 1.3K
12:45 91.85 91.96 91.85 91.96 3.1K
12:46 91.86 91.94 91.86 91.94 1.3K
12:47 91.94 91.95 91.94 91.95 4.2K
12:48 91.88 91.93 91.86 91.93 0.4K
12:49 91.85 91.85 91.85 91.85 0.4K
12:50 91.87 91.93 91.66 91.66 4.3K
12:51 91.74 91.74 91.64 91.64 6.5K
12:52 91.64 91.64 91.60 91.60 5.6K
12:53 91.52 91.60 91.51 91.60 3.5K
12:54 91.60 91.60 91.60 91.60 2.7K
12:55 91.53 91.60 91.53 91.60 0.9K
12:56 91.55 91.60 91.53 91.60 1.7K
12:57 91.53 91.59 91.50 91.50 1.6K
12:58 91.59 91.61 91.59 91.61 1.5K
12:59 91.42 91.49 91.42 91.49 4.7K
13:00 91.51 91.51 91.24 91.37 10.1K
13:01 91.24 91.24 91.05 91.15 19.3K
13:02 91.06 91.13 91.06 91.13 2.9K
13:03 91.06 91.13 91.06 91.10 5.2K
13:04 91.10 91.14 91.05 91.14 5.4K
13:05 91.05 91.14 91.05 91.14 0.5K
13:06 91.06 91.14 91.06 91.14 5.5K
13:07 91.14 91.14 91.10 91.13 0.6K
13:08 91.05 91.13 91.05 91.13 0.8K
13:09 91.06 91.14 91.06 91.13 1.3K
13:10 91.13 91.15 91.05 91.10 2.1K
13:11 91.10 91.12 91.10 91.10 0.2K
13:12 91.08 91.12 91.07 91.07 3.6K
13:13 91.07 91.10 91.07 91.07 1.1K
13:14 91.10 91.11 91.07 91.11 2.2K
13:15 91.14 91.15 91.14 91.14 5.8K
13:16 91.13 91.13 91.07 91.12 8.6K
13:17 91.15 91.18 91.15 91.18 5.0K
13:18 91.18 91.21 91.18 91.21 0.9K
13:19 91.22 91.22 91.18 91.20 2.8K
13:20 91.18 91.22 91.18 91.20 5.7K
13:21 91.20 91.21 91.19 91.21 5.3K
13:22 91.11 91.11 91.00 91.00 23.9K
13:23 91.00 91.04 91.00 91.01 0.9K
13:24 91.04 91.04 91.00 91.04 5.5K
13:25 91.00 91.02 90.98 91.02 2.4K
13:26 91.04 91.04 91.04 91.04 0.1K
13:27 91.00 91.02 90.98 91.02 1.4K
13:28 91.02 91.02 90.99 91.02 0.7K
13:29 91.02 91.02 90.96 90.98 15.2K
13:30 90.90 91.00 90.90 91.00 5.8K
13:31 91.00 91.05 90.96 91.05 1.7K
13:32 91.05 91.60 91.05 91.60 9.2K
13:33 91.54 91.71 91.51 91.71 2.5K
13:34 91.74 91.90 91.72 91.90 14.1K
13:35 91.90 91.90 91.85 91.89 5.0K
13:36 91.85 92.09 91.85 91.92 20.5K
13:37 91.90 91.90 91.66 91.68 9.6K
13:38 91.71 91.71 91.63 91.70 9.4K
13:39 91.70 91.70 91.66 91.70 5.9K
13:40 91.63 91.63 91.55 91.59 3.7K
13:41 91.52 91.67 91.52 91.59 4.1K
13:42 91.50 91.50 91.50 91.50 1.4K
13:43 91.38 91.53 91.38 91.53 2.8K
13:44 91.50 91.50 91.50 91.50 0.1K
13:45 91.42 91.46 91.35 91.41 2.5K
13:46 91.33 91.41 91.33 91.38 3.0K
13:47 91.38 91.47 91.38 91.47 1.3K
13:48 91.38 91.44 91.38 91.44 2.8K
13:49 91.49 91.50 91.49 91.50 0.1K
13:50 91.49 91.49 91.39 91.43 5.0K
13:51 91.50 91.50 91.47 91.47 9.1K
13:52 91.48 91.48 91.48 91.48 0.8K
13:53 91.50 91.64 91.38 91.38 10.5K
13:54 91.40 91.40 91.34 91.34 1.3K
13:55 91.48 91.48 91.48 91.48 0.6K
13:56 91.42 91.42 91.35 91.35 1.8K
13:57 91.39 91.39 91.39 91.39 3.8K
13:58 91.45 91.58 91.45 91.52 1.1K
13:59 91.58 91.58 91.46 91.54 1.6K
14:00 91.45 91.57 91.45 91.57 4.3K
14:01 91.57 91.57 91.50 91.50 1.1K
14:02 91.53 91.56 91.53 91.53 2.3K
14:03 91.55 91.56 91.55 91.55 4.3K
14:04 91.56 91.56 91.52 91.52 0.6K
14:05 91.50 91.52 91.47 91.47 3.9K
14:06 91.50 91.50 91.40 91.40 1.2K
14:07 91.49 91.59 91.40 91.59 11.0K
14:08 91.59 91.80 91.59 91.71 16.3K
14:09 91.70 91.79 91.70 91.75 6.9K
14:10 91.75 91.75 91.61 91.61 2.3K
14:11 91.60 91.60 91.60 91.60 6.6K
14:12 91.59 91.73 91.55 91.69 6.7K
14:13 91.69 91.74 91.60 91.62 11.9K
14:14 91.73 91.75 91.73 91.75 7.4K
14:15 91.66 91.66 91.55 91.55 2.0K
14:16 91.63 91.63 91.55 91.55 3.3K
14:17 91.55 91.75 91.54 91.73 4.2K
14:18 91.75 91.75 91.75 91.75 0.9K
14:19 91.63 91.63 91.45 91.51 26.7K
14:20 91.46 91.60 91.38 91.38 8.6K
14:21 91.30 91.30 91.10 91.11 16.1K
14:22 91.15 91.16 91.02 91.10 14.6K
14:23 91.10 91.12 91.00 91.01 20.9K
14:24 91.00 91.04 90.98 90.99 12.2K
14:25 90.99 91.00 90.90 91.00 12.0K
14:26 90.93 91.01 90.93 91.00 3.7K
14:27 91.00 91.03 91.00 91.00 4.4K
14:28 90.99 91.05 90.96 91.05 1.5K
14:29 91.07 91.07 90.96 90.96 8.0K
14:30 91.03 91.03 91.00 91.00 0.5K
14:31 91.00 91.07 91.00 91.00 1.0K
14:32 91.00 91.00 90.96 90.96 0.8K
14:33 91.00 91.02 90.97 91.00 1.5K
14:34 91.00 91.03 90.94 91.03 11.7K
14:35 91.00 91.02 90.94 91.02 1.8K
14:36 90.94 91.04 90.94 90.96 1.8K
14:37 90.95 91.00 90.95 91.00 2.9K
14:38 91.00 91.05 90.97 91.05 2.3K
14:39 91.07 91.20 91.07 91.20 6.1K
14:40 91.14 91.25 91.14 91.25 6.4K
14:41 91.21 91.21 91.16 91.16 17.2K
14:42 91.21 91.21 91.20 91.21 1.3K
14:43 91.22 91.25 91.22 91.22 10.0K
14:44 91.25 91.25 91.25 91.25 0.1K
14:45 91.27 91.27 91.24 91.24 3.3K
14:46 91.24 91.24 91.18 91.18 3.3K
14:47 91.18 91.18 91.07 91.15 7.0K
14:48 91.15 91.15 91.15 91.15 5.7K
14:49 91.15 91.15 91.15 91.15 1.7K
14:50 91.13 91.15 91.13 91.15 2.1K
14:51 91.13 91.14 91.13 91.14 0.6K
14:52 91.10 91.17 91.10 91.17 10.7K
14:53 91.17 91.17 91.05 91.05 1.2K
14:54 91.05 91.05 91.00 91.05 8.6K
14:55 91.06 91.06 91.05 91.06 19.3K
14:56 91.07 91.40 91.07 91.36 15.3K
14:57 91.32 91.49 91.32 91.43 16.5K
14:58 91.40 91.68 91.40 91.63 27.2K
14:59 91.63 91.66 91.58 91.59 10.4K
15:00 91.58 91.58 91.40 91.43 37.7K
15:01 91.40 91.41 91.40 91.41 49.6K
15:02 91.40 91.41 91.39 91.40 21.0K
15:03 91.39 91.39 91.24 91.24 3.4K
15:04 91.20 91.20 91.05 91.05 7.6K
15:05 91.05 91.05 91.00 91.00 11.2K
15:06 90.99 91.03 90.95 91.03 30.2K
15:07 91.08 91.14 90.98 90.98 3.0K
15:08 90.96 91.00 90.95 91.00 3.4K
15:09 91.00 91.00 90.95 90.95 15.1K
15:10 90.95 91.00 90.91 90.97 2.4K
15:11 90.98 91.00 90.91 90.96 6.2K
15:12 91.00 91.00 90.94 91.00 26.2K
15:13 91.00 91.00 90.96 91.00 40.4K
15:14 91.00 91.00 90.91 91.00 6.2K
15:15 90.92 90.99 90.78 90.78 17.6K
15:16 90.79 90.85 90.74 90.76 9.9K
15:17 90.76 90.85 90.73 90.73 18.9K
15:18 90.73 90.85 90.73 90.80 24.8K
15:19 90.79 90.99 90.79 90.99 19.7K
15:20 90.98 90.98 90.81 90.86 38.4K
15:21 90.87 91.00 90.86 90.97 16.0K
15:22 91.00 91.00 90.92 90.97 10.2K
15:23 90.96 91.00 90.95 90.95 18.6K
15:24 91.00 91.00 90.86 90.99 14.8K
15:25 90.99 91.00 90.92 90.99 5.6K
15:26 90.99 91.00 90.91 90.96 14.3K
15:27 90.99 91.00 90.91 91.00 72.1K
15:28 91.05 91.47 91.00 91.00 55.4K
15:29 90.99 91.50 90.99 91.05 43.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available