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 87.30 87.30 87.30 87.30 6.6K
09:15 87.30 87.44 87.06 87.14 58.7K
09:16 87.30 87.36 87.01 87.20 23.7K
09:17 87.44 88.06 87.44 88.03 47.6K
09:18 88.17 88.45 88.17 88.27 22.4K
09:19 88.23 88.23 87.90 87.90 14.8K
09:20 87.78 87.89 87.77 87.89 9.7K
09:21 87.98 87.98 87.57 87.57 24.4K
09:22 87.59 87.59 87.04 87.22 7.2K
09:23 87.14 87.30 87.10 87.10 10.5K
09:24 87.10 87.10 87.09 87.10 5.6K
09:25 87.02 87.02 86.88 86.92 5.1K
09:26 86.87 86.90 86.73 86.78 7.9K
09:27 86.78 86.90 86.75 86.75 6.1K
09:28 86.75 86.78 86.61 86.61 12.1K
09:29 86.60 86.60 86.43 86.47 8.7K
09:30 86.61 86.80 86.45 86.80 6.6K
09:31 86.63 86.63 86.51 86.55 3.0K
09:32 86.57 86.60 86.50 86.60 4.6K
09:33 86.67 86.95 86.62 86.95 2.0K
09:34 86.90 87.00 86.90 87.00 0.4K
09:35 87.00 87.08 86.99 87.05 7.5K
09:36 87.20 87.31 87.20 87.31 0.9K
09:37 87.28 87.28 87.21 87.21 1.4K
09:38 87.25 87.29 87.20 87.20 5.3K
09:39 87.34 87.45 87.25 87.39 2.5K
09:40 87.34 87.44 87.31 87.44 0.9K
09:41 87.44 87.64 87.44 87.61 8.3K
09:42 87.73 87.94 87.73 87.80 10.6K
09:43 87.44 87.47 87.41 87.45 11.8K
09:44 87.45 87.61 87.41 87.61 7.2K
09:45 87.59 87.59 87.43 87.50 4.4K
09:46 87.36 87.59 87.31 87.54 5.3K
09:47 87.37 87.51 87.37 87.51 0.5K
09:48 87.50 87.50 87.34 87.34 4.0K
09:49 87.33 87.46 87.26 87.26 4.8K
09:50 87.25 87.32 87.25 87.32 1.2K
09:51 87.30 87.46 87.30 87.46 1.0K
09:52 87.45 87.48 87.39 87.48 0.6K
09:53 87.46 87.46 87.39 87.39 3.8K
09:54 87.35 87.51 87.34 87.51 16.1K
09:55 87.62 87.65 87.30 87.34 14.2K
09:56 87.37 87.40 87.30 87.37 3.0K
09:57 87.30 87.30 87.22 87.28 21.3K
09:58 87.28 87.30 87.28 87.30 0.1K
09:59 87.31 87.38 87.31 87.36 1.6K
10:00 87.35 87.35 87.25 87.25 0.8K
10:01 87.25 87.28 87.25 87.28 0.4K
10:02 87.32 87.32 87.32 87.32 0.1K
10:03 87.32 87.32 87.30 87.30 0.2K
10:04 87.30 87.30 87.30 87.30 0.6K
10:05 87.30 87.37 87.28 87.28 0.8K
10:06 87.26 87.30 87.20 87.20 3.3K
10:07 87.20 87.20 87.15 87.15 0.4K
10:08 87.19 87.24 87.16 87.24 1.5K
10:09 87.27 87.27 87.18 87.20 0.8K
10:10 87.20 87.20 87.18 87.18 0.6K
10:11 87.15 87.15 86.94 86.97 4.7K
10:12 87.04 87.05 87.04 87.05 0.4K
10:13 87.02 87.02 87.02 87.02 0.0K
10:14 87.00 87.00 86.90 86.90 2.2K
10:15 86.90 86.90 86.81 86.90 3.1K
10:16 86.90 86.90 86.90 86.90 0.4K
10:17 86.90 86.90 86.80 86.80 0.4K
10:18 86.80 86.83 86.70 86.74 4.5K
10:19 86.64 86.76 86.64 86.75 1.3K
10:20 86.80 86.81 86.80 86.81 0.1K
10:21 86.75 86.77 86.75 86.77 0.7K
10:22 86.77 86.90 86.77 86.81 4.4K
10:23 86.77 86.80 86.77 86.80 0.2K
10:24 86.87 86.93 86.87 86.93 0.1K
10:25 86.90 86.90 86.90 86.90 0.0K
10:26 86.90 86.90 86.90 86.90 0.1K
10:27 86.86 86.86 86.75 86.75 1.5K
10:28 86.77 86.77 86.77 86.77 0.2K
10:29 86.71 86.72 86.71 86.72 0.7K
10:30 86.72 86.72 86.64 86.66 0.9K
10:31 86.74 86.83 86.74 86.83 0.3K
10:32 86.90 86.90 86.74 86.74 0.6K
10:33 86.85 86.85 86.85 86.85 0.1K
10:34 86.73 86.73 86.55 86.55 5.8K
10:35 86.52 86.60 86.52 86.52 4.3K
10:36 86.52 86.66 86.52 86.66 2.9K
10:37 86.62 86.62 86.62 86.62 0.3K
10:38 86.66 86.67 86.66 86.67 0.1K
10:39 86.66 86.66 86.62 86.65 0.5K
10:40 86.66 86.70 86.66 86.70 0.3K
10:41 86.71 86.71 86.71 86.71 0.3K
10:42 86.71 86.71 86.71 86.71 2.6K
10:43 86.70 86.72 86.62 86.62 1.6K
10:44 86.62 86.69 86.62 86.69 0.7K
10:45 86.65 86.65 86.65 86.65 0.2K
10:46 86.65 86.65 86.65 86.65 0.6K
10:47 86.62 86.74 86.62 86.66 0.5K
10:48 86.74 86.74 86.68 86.68 2.1K
10:49 86.68 86.70 86.65 86.65 0.9K
10:50 86.70 86.70 86.70 86.70 0.0K
10:51 86.63 86.68 86.63 86.68 0.4K
10:52 86.65 86.65 86.65 86.65 0.0K
10:53 86.68 86.76 86.66 86.66 0.5K
10:54 86.71 86.73 86.67 86.73 0.2K
10:55 86.74 86.74 86.74 86.74 0.3K
10:56 86.71 86.71 86.52 86.52 11.7K
10:57 86.52 86.55 86.51 86.51 4.8K
10:58 86.57 86.57 86.51 86.51 1.1K
10:59 86.54 86.54 86.53 86.53 0.1K
11:00 86.55 86.55 86.55 86.55 0.2K
11:01 86.57 86.57 86.56 86.56 0.0K
11:02 86.63 86.67 86.63 86.67 0.1K
11:03 86.66 86.66 86.52 86.52 6.6K
11:04 86.52 86.57 86.44 86.44 9.2K
11:05 86.49 86.61 86.49 86.56 4.1K
11:06 86.54 86.70 86.54 86.70 2.4K
11:07 86.57 86.59 86.45 86.51 1.9K
11:08 86.51 86.51 86.51 86.51 0.5K
11:09 86.61 86.61 86.55 86.55 0.9K
11:10 86.60 86.60 86.55 86.55 1.4K
11:12 86.55 86.55 86.45 86.49 7.3K
11:13 86.54 86.54 86.54 86.54 0.1K
11:14 86.57 86.57 86.50 86.53 0.8K
11:16 86.53 86.53 86.45 86.45 0.7K
11:17 86.15 86.16 86.11 86.11 46.8K
11:18 86.13 86.21 86.13 86.19 2.2K
11:19 86.25 86.36 86.25 86.35 1.2K
11:20 86.30 86.30 86.20 86.28 6.6K
11:21 86.30 86.39 86.30 86.39 0.4K
11:22 86.31 86.31 86.31 86.31 0.4K
11:23 86.37 86.37 86.37 86.37 0.0K
11:24 86.30 86.30 86.30 86.30 0.2K
11:25 86.34 86.34 86.30 86.34 0.7K
11:26 86.34 86.36 86.34 86.36 0.1K
11:27 86.32 86.39 86.32 86.32 1.3K
11:28 86.39 86.39 86.39 86.39 0.8K
11:29 86.39 86.39 86.39 86.39 0.1K
11:30 86.39 86.39 86.33 86.38 0.1K
11:31 86.31 86.38 86.31 86.38 2.3K
11:32 86.34 86.34 86.34 86.34 0.4K
11:33 86.34 86.37 86.30 86.30 2.5K
11:34 86.36 86.36 86.28 86.28 3.1K
11:35 86.26 86.28 86.21 86.28 4.3K
11:36 86.28 86.28 86.23 86.28 0.4K
11:37 86.23 86.23 86.20 86.20 0.4K
11:38 86.11 86.14 86.10 86.10 17.0K
11:39 86.14 86.14 86.05 86.07 1.7K
11:40 86.07 86.11 86.07 86.11 0.6K
11:41 86.18 86.18 86.03 86.03 5.0K
11:42 85.96 85.97 85.90 85.97 17.3K
11:43 85.99 86.03 85.97 85.98 4.2K
11:44 86.08 86.08 86.01 86.02 1.2K
11:45 86.08 86.08 86.00 86.00 0.5K
11:46 85.97 86.01 85.94 85.94 3.1K
11:47 85.94 85.94 85.85 85.88 6.0K
11:48 85.88 85.91 85.80 85.91 2.8K
11:49 85.97 85.98 85.97 85.97 0.3K
11:50 85.95 85.95 85.90 85.94 0.3K
11:51 85.98 85.98 85.97 85.97 2.1K
11:53 86.00 86.09 85.97 86.08 5.1K
11:54 86.08 86.10 86.05 86.09 0.4K
11:55 86.11 86.11 86.10 86.10 2.9K
11:56 86.05 86.13 86.01 86.13 12.7K
11:57 86.15 86.15 86.15 86.15 0.1K
11:58 86.08 86.08 86.01 86.02 1.4K
11:59 86.00 86.00 85.90 85.90 1.0K
12:00 85.85 85.85 85.65 85.69 15.6K
12:01 85.67 85.75 85.67 85.75 0.3K
12:02 85.81 85.87 85.81 85.87 4.1K
12:03 85.87 85.95 85.86 85.86 3.2K
12:04 85.87 85.87 85.73 85.77 3.7K
12:05 85.73 85.88 85.73 85.88 9.8K
12:06 85.91 85.91 85.83 85.83 7.3K
12:07 85.89 85.92 85.87 85.87 1.3K
12:08 85.84 85.89 85.74 85.89 3.5K
12:09 85.89 85.96 85.89 85.96 0.2K
12:10 85.99 85.99 85.92 85.99 0.6K
12:11 85.99 85.99 85.93 85.99 0.7K
12:12 85.99 85.99 85.99 85.99 0.1K
12:13 85.99 86.05 85.93 85.95 1.9K
12:14 86.00 86.00 86.00 86.00 0.1K
12:15 85.95 86.00 85.92 85.92 1.8K
12:16 85.85 85.86 85.85 85.86 0.4K
12:17 85.84 85.86 85.84 85.86 0.2K
12:18 85.86 85.86 85.81 85.81 3.0K
12:19 85.82 85.82 85.82 85.82 0.2K
12:20 85.82 85.85 85.82 85.85 0.3K
12:21 85.80 85.83 85.76 85.79 1.5K
12:22 85.84 85.89 85.83 85.83 0.2K
12:23 85.89 85.90 85.89 85.90 0.3K
12:24 85.88 85.88 85.76 85.76 1.3K
12:25 85.76 85.84 85.76 85.84 0.5K
12:26 85.84 85.84 85.84 85.84 0.5K
12:27 85.85 85.85 85.85 85.85 0.1K
12:28 85.80 85.81 85.80 85.80 0.5K
12:29 85.77 85.77 85.77 85.77 0.4K
12:30 85.77 85.77 85.77 85.77 0.2K
12:31 85.77 85.90 85.77 85.90 1.1K
12:32 85.84 85.91 85.84 85.91 0.3K
12:33 85.86 85.86 85.84 85.84 1.0K
12:34 85.85 85.92 85.85 85.92 0.1K
12:35 85.93 85.93 85.87 85.93 0.3K
12:36 85.92 85.93 85.92 85.93 0.3K
12:38 85.93 85.95 85.93 85.95 0.4K
12:39 85.95 86.02 85.95 86.02 1.1K
12:41 86.06 86.08 86.06 86.08 0.6K
12:42 86.16 86.16 86.16 86.16 1.3K
12:43 86.18 86.19 86.12 86.13 0.4K
12:44 86.20 86.20 86.15 86.16 0.2K
12:45 86.16 86.16 86.11 86.15 1.8K
12:46 86.15 86.15 86.15 86.15 0.1K
12:47 86.15 86.15 86.15 86.15 0.0K
12:48 86.11 86.15 86.11 86.15 0.3K
12:49 86.15 86.22 86.15 86.17 1.4K
12:50 86.20 86.27 86.19 86.24 2.1K
12:51 86.19 86.29 86.19 86.29 0.3K
12:52 86.22 86.22 86.22 86.22 1.5K
12:53 86.13 86.13 86.13 86.13 0.1K
12:54 86.11 86.20 86.11 86.20 4.3K
12:55 86.14 86.14 86.14 86.14 0.1K
12:56 86.15 86.19 86.15 86.19 0.1K
12:57 86.19 86.23 86.11 86.11 1.1K
12:58 86.10 86.10 86.10 86.10 0.2K
12:59 86.04 86.04 86.00 86.00 0.5K
13:00 86.04 86.16 86.04 86.16 2.2K
13:01 86.08 86.08 86.00 86.04 1.3K
13:02 86.04 86.04 86.04 86.04 0.1K
13:03 86.04 86.04 86.04 86.04 0.2K
13:04 86.04 86.05 85.98 86.05 0.4K
13:06 86.04 86.04 85.98 86.03 2.6K
13:07 85.94 85.94 85.90 85.90 1.1K
13:08 85.98 86.00 85.91 85.92 2.5K
13:09 85.98 85.98 85.91 85.91 0.5K
13:10 85.90 85.95 85.80 85.85 7.1K
13:11 85.82 85.99 85.82 85.91 4.6K
13:12 85.94 85.94 85.94 85.94 0.4K
13:13 85.93 85.93 85.93 85.93 0.1K
13:14 85.98 85.98 85.90 85.90 1.2K
13:15 85.94 85.94 85.94 85.94 0.0K
13:16 85.82 85.85 85.82 85.85 0.1K
13:17 85.89 85.89 85.89 85.89 0.4K
13:18 85.90 85.90 85.89 85.89 0.2K
13:20 85.84 85.84 85.77 85.77 1.4K
13:21 85.82 85.85 85.81 85.81 0.4K
13:22 85.91 85.91 85.91 85.91 0.3K
13:23 85.84 85.87 85.84 85.87 0.1K
13:24 85.82 85.82 85.81 85.81 0.0K
13:25 85.80 85.94 85.80 85.88 1.3K
13:26 85.86 85.86 85.86 85.86 0.0K
13:27 85.72 85.72 85.55 85.56 17.0K
13:28 85.62 85.62 85.62 85.62 0.2K
13:29 85.62 85.62 85.56 85.56 2.2K
13:30 85.55 85.56 85.54 85.55 2.0K
13:31 85.52 85.60 85.50 85.59 12.2K
13:32 85.59 85.59 85.55 85.59 0.5K
13:33 85.55 85.62 85.50 85.50 4.2K
13:34 85.52 85.52 85.32 85.32 8.9K
13:35 85.33 85.49 85.33 85.49 0.8K
13:36 85.49 85.49 85.49 85.49 0.1K
13:37 85.40 85.40 85.32 85.40 4.0K
13:38 85.38 85.46 85.38 85.43 0.6K
13:39 85.32 85.32 85.32 85.32 0.8K
13:40 85.37 85.40 85.25 85.25 7.8K
13:41 85.25 85.31 85.23 85.30 3.4K
13:42 85.23 85.28 85.23 85.28 5.9K
13:43 85.23 85.25 85.23 85.25 4.8K
13:44 85.23 85.23 85.18 85.20 0.8K
13:45 85.25 85.26 85.24 85.24 1.3K
13:46 85.15 85.23 85.14 85.15 30.0K
13:47 85.02 85.02 84.80 84.89 31.0K
13:48 84.80 84.89 84.80 84.88 4.2K
13:49 84.91 84.95 84.91 84.95 0.4K
13:50 84.99 84.99 84.88 84.95 0.8K
13:51 84.87 84.89 84.81 84.89 2.8K
13:52 84.94 84.94 84.90 84.90 2.4K
13:53 84.80 84.92 84.79 84.84 4.6K
13:54 84.93 84.98 84.93 84.96 4.2K
13:55 84.99 85.09 84.98 85.01 8.3K
13:56 85.10 85.10 85.01 85.05 1.7K
13:57 85.06 85.17 84.90 84.90 2.2K
13:58 84.90 84.93 84.89 84.93 0.9K
13:59 84.93 84.93 84.67 84.71 9.0K
14:00 84.76 84.77 84.70 84.71 1.9K
14:01 84.71 84.71 84.65 84.68 3.4K
14:02 84.66 84.78 84.66 84.73 1.8K
14:03 84.73 84.78 84.73 84.78 2.6K
14:04 84.70 84.70 84.50 84.54 14.4K
14:05 84.54 84.54 84.54 84.54 1.0K
14:06 84.55 84.58 84.53 84.53 0.8K
14:07 84.54 84.64 84.50 84.64 1.3K
14:08 84.52 84.59 84.50 84.59 1.3K
14:09 84.59 84.59 84.50 84.50 4.0K
14:10 84.50 84.50 84.31 84.39 3.4K
14:11 84.44 84.59 84.44 84.59 7.9K
14:12 84.54 84.54 84.49 84.50 0.8K
14:13 84.50 84.50 84.30 84.35 5.2K
14:14 84.39 84.39 84.20 84.25 12.6K
14:15 84.25 84.30 84.24 84.30 1.9K
14:16 84.36 84.60 84.36 84.60 3.1K
14:17 84.68 84.69 84.61 84.62 15.2K
14:18 84.64 84.66 84.53 84.53 4.9K
14:19 84.47 84.54 84.47 84.54 1.8K
14:20 84.50 84.55 84.50 84.55 1.1K
14:21 84.55 84.56 84.50 84.56 0.6K
14:22 84.49 84.55 84.49 84.55 3.8K
14:23 84.54 84.56 84.49 84.55 1.1K
14:24 84.55 84.55 84.40 84.40 6.5K
14:25 84.40 84.48 84.36 84.36 0.8K
14:26 84.41 84.44 84.41 84.41 1.1K
14:27 84.42 84.42 84.42 84.42 0.1K
14:28 84.43 84.44 84.30 84.30 5.9K
14:29 84.31 84.39 84.31 84.39 2.3K
14:30 84.50 84.62 84.50 84.62 0.4K
14:31 84.62 84.62 84.62 84.62 0.0K
14:32 84.69 84.69 84.63 84.63 0.5K
14:33 84.66 84.66 84.66 84.66 0.2K
14:34 84.69 84.69 84.62 84.64 5.7K
14:35 84.64 84.66 84.56 84.64 1.3K
14:36 84.64 84.64 84.60 84.60 0.0K
14:37 84.55 84.55 84.50 84.50 2.5K
14:38 84.50 84.54 84.49 84.54 2.8K
14:39 84.57 84.57 84.52 84.52 0.2K
14:40 84.51 84.69 84.51 84.69 0.8K
14:42 84.68 84.68 84.65 84.65 0.1K
14:43 84.72 84.72 84.65 84.65 5.6K
14:44 84.73 84.73 84.70 84.70 0.1K
14:45 84.70 84.79 84.70 84.70 2.6K
14:46 84.69 84.71 84.69 84.71 0.0K
14:47 84.69 84.69 84.61 84.61 0.5K
14:48 84.61 84.61 84.50 84.53 5.5K
14:49 84.54 84.54 84.45 84.50 16.5K
14:50 84.45 84.50 84.45 84.46 1.9K
14:51 84.48 84.48 84.22 84.22 21.0K
14:52 84.27 84.40 84.27 84.40 12.3K
14:53 84.40 84.47 84.40 84.47 44.0K
14:54 84.47 84.47 84.00 84.04 37.0K
14:55 84.06 84.09 84.06 84.09 2.4K
14:56 84.09 84.09 84.09 84.09 0.2K
14:57 84.04 84.25 84.04 84.24 10.6K
14:58 84.24 84.26 84.09 84.18 2.9K
14:59 84.18 84.22 84.18 84.18 0.6K
15:00 84.18 84.30 84.18 84.20 4.5K
15:01 84.18 84.23 84.18 84.23 0.8K
15:02 84.18 84.18 84.10 84.16 0.9K
15:03 84.10 84.10 83.90 83.90 26.5K
15:04 83.90 83.90 83.80 83.85 12.3K
15:05 83.87 83.89 83.87 83.89 1.2K
15:06 83.89 83.89 83.85 83.85 0.5K
15:07 83.87 83.95 83.85 83.95 8.4K
15:08 83.94 84.01 83.94 84.01 5.1K
15:09 84.01 84.16 84.00 84.16 0.9K
15:10 84.08 84.11 84.08 84.09 2.7K
15:11 84.09 84.12 84.02 84.02 2.4K
15:12 84.01 84.07 83.95 84.07 1.6K
15:13 83.97 84.04 83.96 83.96 0.4K
15:14 83.96 84.00 83.96 83.97 0.7K
15:15 83.95 83.95 83.52 83.65 31.6K
15:16 83.67 83.80 83.60 83.80 17.7K
15:17 83.85 83.97 83.80 83.97 5.8K
15:18 84.00 84.00 83.83 83.86 1.9K
15:19 83.85 83.85 83.72 83.72 11.7K
15:20 83.75 83.86 83.71 83.86 8.8K
15:21 83.75 83.85 83.75 83.85 13.5K
15:22 83.82 83.90 83.82 83.88 6.6K
15:23 83.88 83.90 83.80 83.80 6.2K
15:24 83.82 83.87 83.78 83.87 12.4K
15:25 83.73 83.78 83.60 83.60 25.9K
15:26 83.60 83.70 83.60 83.69 11.9K
15:27 83.67 83.67 83.56 83.60 9.1K
15:28 83.58 83.60 83.50 83.59 24.1K
15:29 83.59 83.78 83.46 83.78 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available