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 81.97 81.97 81.97 81.97 5.5K
09:15 81.61 81.61 81.03 81.31 35.8K
09:16 80.88 81.42 80.88 80.90 14.6K
09:17 80.96 81.46 80.96 81.39 73.2K
09:18 81.39 81.39 81.16 81.16 16.7K
09:19 81.16 81.17 80.90 80.90 16.7K
09:20 80.78 81.00 80.78 80.90 56.7K
09:21 80.99 81.10 80.95 80.95 15.3K
09:22 80.95 81.05 80.80 80.80 8.6K
09:23 80.88 81.29 80.86 80.86 8.2K
09:24 80.83 80.98 80.78 80.98 10.3K
09:25 81.02 81.12 80.91 80.94 19.9K
09:26 80.99 81.11 80.90 80.90 10.3K
09:27 81.00 81.15 81.00 81.15 12.8K
09:28 81.05 81.39 81.03 81.39 10.0K
09:29 81.41 81.50 81.31 81.50 21.8K
09:30 81.31 81.40 81.21 81.21 7.8K
09:31 81.37 81.37 81.24 81.31 4.3K
09:32 81.38 81.38 80.90 80.98 12.3K
09:33 81.02 81.02 80.91 80.98 6.1K
09:34 80.97 80.98 80.82 80.93 1.7K
09:35 80.93 81.12 80.88 81.11 33.5K
09:36 81.09 81.10 80.97 81.01 8.8K
09:37 81.10 81.32 81.10 81.24 3.0K
09:38 81.20 81.29 81.20 81.22 4.3K
09:39 81.27 81.32 81.27 81.31 1.9K
09:40 81.37 81.45 81.37 81.45 4.7K
09:41 81.42 81.60 81.42 81.46 12.6K
09:42 81.41 81.42 81.30 81.39 5.8K
09:43 81.29 81.30 81.17 81.17 14.4K
09:44 81.00 81.11 80.95 81.10 8.9K
09:45 81.18 81.22 81.11 81.11 6.9K
09:46 81.22 81.22 81.10 81.16 3.2K
09:47 81.12 81.12 80.90 80.90 10.8K
09:48 81.01 81.10 80.99 81.10 14.8K
09:49 81.08 81.16 81.07 81.16 9.8K
09:50 81.16 81.31 81.16 81.30 6.1K
09:51 81.33 81.50 81.33 81.50 11.4K
09:52 81.42 81.63 81.42 81.63 9.6K
09:53 81.48 81.53 81.48 81.53 6.4K
09:54 81.63 81.76 81.60 81.72 5.8K
09:55 81.72 81.82 81.70 81.74 7.2K
09:56 81.80 81.94 81.80 81.90 3.0K
09:57 81.90 82.04 81.89 81.90 15.4K
09:58 81.92 82.01 81.92 82.01 1.9K
09:59 82.00 82.00 81.91 81.99 4.2K
10:00 81.93 82.04 81.75 81.75 32.3K
10:01 81.73 81.80 81.72 81.76 3.1K
10:02 81.83 81.84 81.76 81.76 1.2K
10:03 81.80 81.85 81.77 81.85 3.8K
10:04 81.80 81.99 81.80 81.99 4.8K
10:05 81.93 81.93 81.70 81.70 7.7K
10:06 81.76 81.84 81.64 81.64 11.4K
10:07 81.58 81.77 81.58 81.73 3.9K
10:08 81.74 81.78 81.70 81.78 0.6K
10:09 81.73 81.73 81.66 81.73 2.3K
10:10 81.72 81.76 81.72 81.72 6.1K
10:11 81.78 81.85 81.76 81.84 5.3K
10:12 81.82 81.90 81.82 81.84 1.2K
10:13 81.84 81.89 81.84 81.89 1.0K
10:14 81.84 81.99 81.84 81.90 3.1K
10:15 81.90 81.95 81.90 81.90 0.3K
10:16 81.90 82.00 81.90 82.00 24.6K
10:17 82.00 82.04 81.76 81.83 29.5K
10:18 81.83 81.93 81.82 81.88 0.8K
10:19 81.83 81.85 81.72 81.85 32.7K
10:20 81.83 81.84 81.83 81.84 0.9K
10:21 81.85 81.86 81.80 81.86 1.2K
10:22 81.88 81.94 81.88 81.94 0.3K
10:23 81.95 81.95 81.90 81.95 2.6K
10:24 81.94 82.03 81.94 81.96 0.7K
10:25 81.96 82.04 81.96 82.00 1.0K
10:26 82.00 82.00 81.90 81.90 2.9K
10:27 81.90 81.90 81.88 81.88 1.0K
10:28 81.88 81.90 81.88 81.88 0.4K
10:29 81.90 81.90 81.85 81.85 0.3K
10:30 81.90 81.90 81.85 81.85 0.5K
10:31 81.85 81.93 81.85 81.90 5.7K
10:32 81.96 82.00 81.96 82.00 4.6K
10:33 82.00 82.05 82.00 82.00 1.8K
10:34 82.06 82.17 82.05 82.17 5.9K
10:35 82.09 82.54 82.09 82.54 33.8K
10:36 82.43 82.50 82.43 82.45 1.7K
10:37 82.54 82.62 82.48 82.52 3.2K
10:38 82.51 82.51 82.45 82.45 0.8K
10:39 82.42 82.42 82.32 82.34 5.1K
10:40 82.35 82.37 82.31 82.37 0.6K
10:41 82.37 82.37 82.27 82.27 2.9K
10:42 82.28 82.41 82.28 82.40 2.2K
10:43 82.35 82.39 82.20 82.20 14.1K
10:44 82.32 82.39 82.26 82.26 18.4K
10:45 82.29 82.30 82.25 82.25 0.8K
10:46 82.30 82.30 82.25 82.25 0.5K
10:47 82.34 82.34 82.25 82.25 1.6K
10:48 82.25 82.30 82.25 82.25 1.8K
10:49 82.25 82.30 82.25 82.29 1.1K
10:50 82.25 82.25 82.19 82.20 3.6K
10:51 82.22 82.26 82.20 82.26 3.2K
10:52 82.25 82.29 82.24 82.25 0.4K
10:53 82.25 82.25 82.25 82.25 0.0K
10:54 82.25 82.30 82.25 82.30 0.3K
10:55 82.26 82.30 82.26 82.26 0.9K
10:56 82.26 82.34 82.26 82.34 0.8K
10:57 82.29 82.34 82.26 82.26 0.2K
10:58 82.29 82.29 82.23 82.25 2.1K
10:59 82.30 82.30 82.28 82.28 0.2K
11:00 82.29 82.38 82.29 82.38 1.8K
11:01 82.40 82.41 82.38 82.41 30.0K
11:02 82.48 82.55 82.48 82.54 8.9K
11:03 82.54 82.55 82.54 82.55 5.1K
11:04 82.59 82.59 82.46 82.50 0.7K
11:05 82.50 82.50 82.46 82.46 0.7K
11:06 82.46 82.46 82.41 82.41 2.0K
11:07 82.31 82.37 82.31 82.35 1.1K
11:08 82.15 82.15 82.10 82.10 53.4K
11:09 82.12 82.14 82.05 82.10 8.7K
11:10 82.06 82.07 82.00 82.04 4.8K
11:11 82.04 82.04 81.92 81.92 10.8K
11:12 81.80 81.89 81.77 81.85 6.3K
11:13 81.81 81.85 81.81 81.85 0.1K
11:14 81.85 81.85 81.75 81.76 10.1K
11:15 81.75 81.81 81.75 81.81 6.6K
11:16 81.79 81.80 81.75 81.80 0.3K
11:17 81.80 81.80 81.77 81.77 0.7K
11:18 81.77 81.77 81.77 81.77 0.1K
11:19 81.77 81.77 81.77 81.77 0.0K
11:20 81.83 81.83 81.83 81.83 0.1K
11:21 81.81 81.90 81.81 81.88 1.2K
11:22 81.83 81.87 81.83 81.87 0.6K
11:23 81.87 81.87 81.87 81.87 0.0K
11:24 81.87 81.87 81.87 81.87 0.4K
11:26 81.87 81.87 81.79 81.85 1.8K
11:27 81.85 81.90 81.85 81.89 1.5K
11:28 81.84 81.90 81.84 81.90 0.0K
11:29 81.90 81.90 81.90 81.90 0.2K
11:30 81.90 81.90 81.85 81.85 0.2K
11:31 81.85 81.91 81.85 81.90 0.2K
11:32 81.92 81.96 81.86 81.94 5.6K
11:33 81.95 81.95 81.95 81.95 0.2K
11:34 81.96 81.96 81.95 81.95 0.0K
11:35 81.95 81.95 81.90 81.94 0.2K
11:36 81.94 81.94 81.94 81.94 0.0K
11:37 81.94 81.94 81.90 81.90 0.1K
11:38 81.94 81.96 81.90 81.90 0.3K
11:39 81.90 81.95 81.90 81.91 1.3K
11:40 81.90 81.96 81.90 81.96 0.0K
11:41 81.96 81.96 81.90 81.96 2.3K
11:42 81.97 81.97 81.92 81.94 1.2K
11:43 81.90 81.96 81.90 81.90 0.1K
11:44 81.97 81.97 81.90 81.90 7.6K
11:45 81.90 81.95 81.90 81.95 0.5K
11:46 81.91 81.91 81.90 81.90 0.7K
11:47 81.90 81.90 81.56 81.56 19.6K
11:48 81.57 81.57 81.45 81.45 5.0K
11:49 81.49 81.61 81.47 81.57 2.0K
11:50 81.61 81.66 81.60 81.66 0.9K
11:51 81.65 81.66 81.65 81.65 0.4K
11:52 81.66 81.66 81.60 81.65 1.3K
11:53 81.60 81.60 81.60 81.60 0.6K
11:54 81.60 81.68 81.60 81.68 0.4K
11:55 81.62 81.62 81.62 81.62 0.0K
11:56 81.70 81.70 81.70 81.70 0.1K
11:57 81.68 81.68 81.60 81.60 1.0K
11:58 81.66 81.66 81.66 81.66 0.0K
11:59 81.66 81.67 81.66 81.67 1.4K
12:00 81.66 81.69 81.66 81.67 0.1K
12:01 81.67 81.67 81.67 81.67 0.0K
12:02 81.60 81.62 81.60 81.62 8.8K
12:03 81.65 81.66 81.65 81.66 0.2K
12:04 81.66 81.66 81.66 81.66 0.7K
12:05 81.67 81.68 81.63 81.68 0.5K
12:06 81.68 81.68 81.60 81.62 10.7K
12:07 81.55 81.55 81.55 81.55 0.1K
12:08 81.56 81.56 81.41 81.44 15.1K
12:09 81.55 81.56 81.52 81.55 1.8K
12:10 81.55 81.55 81.55 81.55 0.0K
12:11 81.50 81.61 81.45 81.45 28.3K
12:12 81.51 81.51 81.51 81.51 0.2K
12:13 81.56 81.56 81.45 81.46 2.9K
12:14 81.46 81.50 81.46 81.50 8.8K
12:15 81.50 81.56 81.50 81.54 1.9K
12:16 81.54 81.54 81.54 81.54 0.0K
12:17 81.54 81.59 81.54 81.59 0.4K
12:18 81.54 81.61 81.54 81.61 0.5K
12:19 81.65 81.65 81.55 81.55 12.5K
12:20 81.53 81.57 81.53 81.57 0.8K
12:21 81.61 81.61 81.61 81.61 0.1K
12:22 81.61 81.61 81.51 81.51 13.8K
12:23 81.50 81.56 81.50 81.56 9.0K
12:24 81.50 81.50 81.40 81.40 14.2K
12:25 81.38 81.40 81.36 81.36 4.5K
12:26 81.39 81.41 81.27 81.28 2.7K
12:27 81.27 81.29 81.17 81.28 2.8K
12:28 81.29 81.31 81.28 81.31 2.1K
12:29 81.31 81.37 81.27 81.27 0.7K
12:30 81.30 81.37 81.30 81.35 1.2K
12:31 81.32 81.32 81.24 81.32 11.5K
12:32 81.37 81.44 81.37 81.42 2.0K
12:34 81.42 81.42 81.35 81.35 1.7K
12:35 81.34 81.40 81.34 81.40 1.1K
12:36 81.32 81.32 81.26 81.29 5.4K
12:37 81.25 81.30 81.25 81.30 14.4K
12:38 81.31 81.35 81.28 81.28 4.1K
12:39 81.28 81.36 81.28 81.35 0.4K
12:40 81.30 81.30 81.30 81.30 11.3K
12:41 81.30 81.30 81.30 81.30 0.4K
12:42 81.35 81.35 81.25 81.25 1.1K
12:43 81.28 81.33 81.28 81.31 12.2K
12:44 81.34 81.34 81.31 81.31 0.8K
12:45 81.33 81.33 81.33 81.33 0.0K
12:46 81.34 81.34 81.31 81.31 1.6K
12:47 81.27 81.27 81.27 81.27 0.1K
12:48 81.27 81.31 81.27 81.31 0.3K
12:49 81.33 81.33 81.31 81.31 0.3K
12:50 81.29 81.29 81.10 81.10 18.1K
12:51 81.10 81.12 81.08 81.12 0.1K
12:52 81.11 81.17 81.09 81.11 2.2K
12:53 81.11 81.11 80.88 80.88 32.3K
12:54 80.88 81.08 80.88 81.05 8.7K
12:55 80.92 81.00 80.92 80.92 0.5K
12:56 80.92 81.02 80.92 81.01 1.2K
12:57 81.04 81.04 81.00 81.03 0.9K
12:58 81.03 81.03 81.00 81.02 4.5K
12:59 81.04 81.04 81.04 81.04 1.4K
13:00 81.02 81.02 81.00 81.00 0.5K
13:01 81.04 81.04 81.04 81.04 0.1K
13:02 81.07 81.07 80.85 80.94 2.9K
13:03 80.91 80.92 80.89 80.89 0.1K
13:04 80.94 80.94 80.94 80.94 0.1K
13:05 80.94 80.94 80.94 80.94 0.1K
13:06 80.94 80.94 80.94 80.94 0.1K
13:07 80.97 81.00 80.95 81.00 4.6K
13:08 81.00 81.00 80.99 81.00 0.1K
13:09 81.01 81.01 80.92 80.95 1.4K
13:10 80.96 80.96 80.89 80.89 1.4K
13:11 80.89 80.95 80.89 80.95 0.6K
13:12 80.90 80.90 80.90 80.90 0.2K
13:13 80.95 80.95 80.95 80.95 0.0K
13:14 80.95 80.95 80.95 80.95 0.2K
13:15 80.95 81.03 80.95 80.95 6.7K
13:16 80.95 81.00 80.95 80.97 1.1K
13:17 80.97 81.02 80.97 81.02 0.0K
13:18 80.97 81.00 80.97 81.00 0.3K
13:20 81.00 81.00 81.00 81.00 0.0K
13:21 80.97 81.05 80.97 81.05 0.1K
13:22 81.05 81.10 81.04 81.04 0.3K
13:23 81.04 81.04 81.04 81.04 0.0K
13:24 81.13 81.13 81.08 81.08 1.1K
13:25 81.08 81.19 81.08 81.10 1.4K
13:26 81.10 81.12 81.10 81.12 0.4K
13:27 81.13 81.18 81.13 81.18 0.5K
13:28 81.16 81.16 81.16 81.16 0.5K
13:29 81.15 81.15 81.15 81.15 1.0K
13:30 81.15 81.22 81.15 81.22 1.4K
13:31 81.26 81.38 81.26 81.38 3.0K
13:32 81.34 81.34 81.34 81.34 0.3K
13:33 81.28 81.34 81.28 81.34 0.7K
13:34 81.34 81.34 81.28 81.34 0.5K
13:35 81.34 81.34 81.34 81.34 0.4K
13:36 81.34 81.39 81.34 81.39 0.9K
13:37 81.45 81.45 81.45 81.45 0.4K
13:38 81.34 81.34 81.34 81.34 9.9K
13:39 81.34 81.45 81.34 81.45 1.6K
13:40 81.42 81.46 81.42 81.46 1.5K
13:41 81.47 81.47 81.40 81.46 0.4K
13:42 81.47 81.47 81.40 81.47 0.8K
13:43 81.48 81.48 81.42 81.42 2.9K
13:44 81.40 81.40 81.30 81.30 7.5K
13:45 81.29 81.40 81.29 81.39 1.0K
13:46 81.39 81.43 81.39 81.43 3.5K
13:47 81.40 81.44 81.39 81.44 6.0K
13:48 81.42 81.64 81.42 81.64 3.4K
13:49 81.51 81.54 81.48 81.48 0.7K
13:50 81.53 81.53 81.44 81.46 10.1K
13:51 81.50 81.57 81.50 81.52 0.6K
13:52 81.58 81.60 81.52 81.60 1.3K
13:53 81.60 81.68 81.52 81.52 3.7K
13:54 81.64 81.64 81.55 81.60 2.6K
13:55 81.62 81.66 81.58 81.64 0.9K
13:56 81.60 81.64 81.60 81.60 0.3K
13:57 81.60 81.63 81.42 81.52 8.3K
13:58 81.56 81.61 81.56 81.56 0.6K
13:59 81.57 81.57 81.57 81.57 0.3K
14:00 81.54 81.59 81.54 81.59 0.5K
14:01 81.57 81.59 81.57 81.59 0.6K
14:02 81.58 81.61 81.58 81.58 3.0K
14:03 81.61 81.63 81.60 81.60 1.9K
14:04 81.60 81.68 81.60 81.65 0.3K
14:05 81.69 81.72 81.65 81.72 0.4K
14:06 81.69 81.72 81.66 81.67 2.9K
14:07 81.73 81.73 81.66 81.66 1.3K
14:08 81.72 81.73 81.63 81.63 1.5K
14:09 81.72 81.72 81.64 81.64 0.3K
14:10 81.69 81.70 81.65 81.65 0.3K
14:11 81.65 81.67 81.65 81.65 0.4K
14:12 81.70 81.70 81.65 81.65 0.5K
14:13 81.65 81.65 81.64 81.64 0.7K
14:14 81.65 81.77 81.65 81.77 4.1K
14:15 81.79 81.81 81.79 81.81 0.4K
14:16 81.70 81.79 81.67 81.70 2.7K
14:17 81.68 81.70 81.67 81.70 1.3K
14:18 81.70 81.75 81.70 81.70 0.3K
14:19 81.75 81.75 81.62 81.63 1.7K
14:20 81.72 81.72 81.60 81.60 6.1K
14:21 81.60 81.68 81.60 81.68 0.5K
14:22 81.73 81.73 81.68 81.71 1.1K
14:23 81.70 81.70 81.69 81.69 0.3K
14:24 81.70 81.70 81.70 81.70 1.9K
14:25 81.70 81.73 81.66 81.66 0.5K
14:26 81.63 81.74 81.63 81.74 0.4K
14:27 81.76 81.76 81.76 81.76 1.6K
14:28 81.80 81.97 81.80 81.97 5.3K
14:29 82.01 82.06 82.00 82.06 2.6K
14:30 82.06 82.19 82.06 82.10 1.6K
14:31 82.19 82.19 82.06 82.06 2.3K
14:32 82.08 82.20 82.08 82.20 2.0K
14:33 82.20 82.20 81.93 81.93 9.6K
14:34 81.92 81.92 81.91 81.91 0.4K
14:35 81.93 81.95 81.92 81.95 1.0K
14:36 82.00 82.00 81.93 81.93 10.2K
14:37 81.99 82.04 81.94 82.04 10.1K
14:38 82.09 82.10 82.09 82.09 0.5K
14:39 82.08 82.10 82.08 82.10 1.8K
14:40 82.10 82.10 82.01 82.02 1.4K
14:41 82.10 82.19 82.10 82.19 4.1K
14:42 82.11 82.12 82.11 82.12 0.4K
14:43 82.17 82.17 82.17 82.17 0.5K
14:44 82.14 82.14 81.88 81.88 5.4K
14:45 81.94 81.94 81.90 81.90 0.3K
14:46 81.90 81.90 81.90 81.90 0.6K
14:47 81.67 81.80 81.67 81.70 6.3K
14:48 81.76 81.76 81.65 81.66 7.2K
14:49 81.64 81.64 81.55 81.57 1.3K
14:50 81.58 81.58 81.44 81.46 2.2K
14:51 81.47 81.55 81.47 81.51 1.5K
14:52 81.52 81.64 81.52 81.64 5.9K
14:53 81.59 81.59 81.52 81.52 1.1K
14:54 81.53 81.55 81.50 81.50 0.8K
14:55 81.55 81.55 81.47 81.55 1.1K
14:56 81.55 81.55 81.50 81.50 0.9K
14:57 81.50 81.50 81.50 81.50 0.4K
14:58 81.49 81.50 81.34 81.44 5.6K
14:59 81.44 81.49 81.44 81.49 0.3K
15:00 81.50 81.50 81.44 81.50 0.8K
15:01 81.48 81.50 81.40 81.40 2.7K
15:02 81.40 81.40 81.40 81.40 0.6K
15:03 81.45 81.45 81.45 81.45 0.1K
15:04 81.50 81.50 81.45 81.50 1.1K
15:05 81.50 81.50 81.45 81.49 4.4K
15:06 81.50 81.50 81.44 81.44 12.6K
15:07 81.50 81.55 81.44 81.44 4.4K
15:08 81.42 81.49 81.42 81.49 2.5K
15:09 81.54 81.54 81.50 81.50 1.8K
15:10 81.58 81.60 81.49 81.50 5.0K
15:11 81.50 81.50 81.46 81.50 0.1K
15:12 81.55 81.55 81.46 81.46 1.4K
15:13 81.55 81.55 81.42 81.42 2.4K
15:14 81.50 81.55 81.47 81.53 2.2K
15:15 81.52 81.54 81.36 81.36 8.9K
15:16 81.45 81.45 81.35 81.35 0.4K
15:17 81.45 81.45 81.45 81.45 0.6K
15:18 81.45 81.51 81.41 81.51 4.4K
15:19 81.43 81.71 81.43 81.61 9.7K
15:20 81.69 81.74 81.60 81.60 14.4K
15:21 81.60 81.69 81.59 81.62 16.2K
15:22 81.62 81.62 81.40 81.40 23.5K
15:23 81.61 81.68 81.59 81.66 4.4K
15:24 81.59 81.59 81.50 81.52 5.4K
15:25 81.64 81.70 81.61 81.62 1.7K
15:26 81.62 81.76 81.62 81.70 4.3K
15:27 81.77 81.77 81.62 81.69 0.8K
15:28 81.67 81.67 81.55 81.55 4.7K
15:29 81.55 81.99 81.50 81.53 26.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available