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 81.90 81.90 81.90 81.90 5.6K
09:15 81.51 82.69 81.51 82.69 31.1K
09:16 82.73 82.90 82.18 82.18 23.0K
09:17 82.21 82.59 82.09 82.15 9.5K
09:18 82.00 82.14 81.98 81.98 7.4K
09:19 82.03 82.06 81.81 82.03 3.8K
09:20 82.03 82.03 81.79 81.79 15.3K
09:21 81.68 81.92 81.65 81.92 17.1K
09:22 81.91 81.93 81.80 81.80 1.8K
09:23 81.88 82.02 81.86 81.89 3.5K
09:24 81.83 81.84 81.65 81.65 14.0K
09:25 81.61 81.64 81.40 81.40 2.7K
09:26 81.35 81.50 81.35 81.43 1.3K
09:27 81.43 81.43 81.34 81.38 1.0K
09:28 81.32 81.32 81.16 81.16 7.9K
09:29 81.06 81.06 80.90 80.90 12.4K
09:30 80.90 80.90 80.75 80.75 8.1K
09:31 80.75 80.75 80.51 80.66 10.9K
09:32 80.57 80.84 80.57 80.60 5.8K
09:33 80.54 80.66 80.50 80.54 4.7K
09:34 80.56 80.60 80.45 80.50 4.5K
09:35 80.43 80.52 80.40 80.40 3.9K
09:36 80.40 80.44 80.39 80.39 2.0K
09:37 80.44 80.64 80.44 80.64 2.9K
09:38 80.64 80.75 80.63 80.72 1.4K
09:39 80.79 80.79 80.42 80.42 6.8K
09:40 80.31 80.33 80.28 80.33 10.1K
09:41 80.29 80.55 80.29 80.55 6.1K
09:42 80.32 80.41 80.27 80.28 3.8K
09:43 80.42 80.66 80.30 80.64 17.3K
09:44 80.66 80.69 80.41 80.41 2.0K
09:45 80.43 80.43 80.15 80.16 4.3K
09:46 80.15 80.15 79.77 79.78 35.0K
09:47 79.79 79.81 79.71 79.72 18.2K
09:48 79.73 79.79 79.61 79.75 2.5K
09:49 79.79 79.81 79.65 79.81 36.2K
09:50 79.86 79.90 79.71 79.90 2.2K
09:51 80.01 80.20 80.01 80.20 5.2K
09:52 80.29 80.44 80.29 80.44 1.5K
09:53 80.33 80.42 80.30 80.30 0.8K
09:54 80.29 80.29 79.93 79.98 2.7K
09:55 79.90 79.90 79.82 79.89 2.7K
09:56 79.88 79.96 79.88 79.94 1.6K
09:57 79.85 79.89 79.85 79.89 1.8K
09:58 79.85 79.93 79.80 79.81 21.5K
09:59 79.80 80.18 79.72 80.12 11.1K
10:00 80.11 80.12 80.00 80.08 0.1K
10:01 79.92 80.07 79.83 79.90 2.9K
10:02 79.83 80.00 79.83 79.99 0.9K
10:03 79.99 80.10 79.95 80.10 1.0K
10:04 80.02 80.19 80.02 80.19 0.4K
10:05 80.13 80.27 80.13 80.27 3.9K
10:06 80.27 80.50 80.27 80.35 3.9K
10:07 80.35 80.50 80.35 80.43 0.5K
10:08 80.47 80.50 80.39 80.49 8.2K
10:09 80.49 80.49 80.35 80.47 2.2K
10:10 80.47 80.49 80.43 80.44 1.0K
10:11 80.40 80.40 80.40 80.40 0.1K
10:12 80.44 80.44 80.40 80.40 0.1K
10:13 80.36 80.49 80.36 80.49 0.5K
10:14 80.41 80.44 80.35 80.35 1.7K
10:15 80.31 80.31 80.00 80.24 39.3K
10:16 80.26 80.26 80.20 80.21 0.5K
10:17 80.22 80.27 80.13 80.13 1.8K
10:18 80.17 80.27 80.17 80.18 0.5K
10:19 80.26 80.26 80.18 80.18 0.6K
10:20 80.24 80.27 80.24 80.25 0.2K
10:21 80.26 80.32 80.26 80.26 0.2K
10:22 80.28 80.28 80.15 80.20 3.3K
10:23 80.20 80.29 80.17 80.18 1.3K
10:24 80.30 80.30 80.30 80.30 0.2K
10:25 80.28 80.36 80.28 80.36 1.2K
10:26 80.36 80.50 80.36 80.50 3.4K
10:27 80.50 80.63 80.50 80.63 9.8K
10:28 80.65 80.70 80.55 80.55 5.7K
10:29 80.57 80.65 80.57 80.65 0.0K
10:30 80.64 80.65 80.64 80.65 0.2K
10:31 80.65 80.72 80.65 80.72 0.1K
10:32 80.72 80.72 80.65 80.71 0.3K
10:33 80.71 80.72 80.65 80.65 1.7K
10:34 80.65 80.65 80.55 80.55 4.6K
10:35 80.58 80.75 80.58 80.75 3.0K
10:36 80.78 80.78 80.66 80.66 1.0K
10:37 80.68 80.68 80.52 80.56 1.7K
10:38 80.59 80.59 80.45 80.54 1.4K
10:39 80.59 80.67 80.59 80.67 1.2K
10:40 80.50 80.56 80.50 80.56 1.2K
10:41 80.56 80.64 80.56 80.64 1.0K
10:42 80.50 80.60 80.50 80.60 0.5K
10:43 80.58 80.60 80.58 80.60 0.5K
10:44 80.45 80.45 80.45 80.45 0.8K
10:45 80.58 80.58 80.58 80.58 0.5K
10:46 80.58 80.60 80.57 80.57 2.8K
10:48 80.64 80.67 80.64 80.67 0.6K
10:50 80.63 80.63 80.63 80.63 0.0K
10:51 80.52 80.59 80.52 80.59 1.0K
10:52 80.57 80.61 80.57 80.60 0.2K
10:53 80.68 80.72 80.68 80.71 0.2K
10:54 80.71 80.72 80.69 80.69 0.8K
10:55 80.65 80.65 80.65 80.65 0.1K
10:56 80.71 80.71 80.71 80.71 0.1K
10:57 80.72 80.88 80.72 80.88 5.1K
10:58 80.84 80.84 80.83 80.83 0.0K
10:59 80.82 80.82 80.68 80.76 0.9K
11:00 80.75 80.88 80.75 80.88 0.9K
11:01 80.87 80.89 80.87 80.89 1.0K
11:02 80.89 80.89 80.83 80.83 0.2K
11:03 80.89 80.89 80.83 80.83 0.3K
11:04 80.83 80.92 80.82 80.86 3.1K
11:05 80.87 80.90 80.87 80.90 0.1K
11:06 80.87 80.90 80.87 80.90 1.1K
11:07 80.90 80.90 80.90 80.90 0.1K
11:08 80.96 80.96 80.96 80.96 0.2K
11:09 80.95 80.96 80.90 80.90 0.4K
11:10 80.96 80.96 80.95 80.95 0.2K
11:11 80.95 80.95 80.80 80.89 2.2K
11:12 80.89 80.89 80.82 80.89 0.1K
11:14 80.82 80.82 80.82 80.82 0.3K
11:15 80.89 80.94 80.89 80.94 0.1K
11:16 80.95 81.10 80.95 80.97 2.6K
11:17 80.97 80.97 80.96 80.97 0.8K
11:18 80.97 81.00 80.97 81.00 0.2K
11:19 81.00 81.00 80.95 81.00 0.1K
11:20 81.00 81.00 80.93 80.93 1.2K
11:21 80.93 80.93 80.90 80.90 0.3K
11:22 80.87 80.88 80.82 80.88 2.5K
11:23 80.88 80.88 80.88 80.88 0.3K
11:24 80.71 80.80 80.71 80.80 4.6K
11:25 80.78 80.80 80.78 80.80 3.0K
11:26 80.79 80.80 80.79 80.80 0.1K
11:27 80.72 80.72 80.72 80.72 0.0K
11:28 80.76 80.76 80.70 80.70 0.2K
11:29 80.73 80.73 80.70 80.70 0.1K
11:30 80.70 80.70 80.70 80.70 0.1K
11:31 80.80 80.91 80.80 80.91 1.2K
11:32 80.95 80.98 80.95 80.98 1.1K
11:33 80.91 80.97 80.91 80.97 0.1K
11:34 81.13 81.13 81.07 81.07 3.1K
11:35 81.09 81.09 81.09 81.09 1.5K
11:36 81.09 81.09 81.09 81.09 0.0K
11:37 81.13 81.13 81.13 81.13 0.1K
11:38 81.06 81.06 81.06 81.06 0.1K
11:39 81.05 81.05 81.05 81.05 0.0K
11:40 81.06 81.06 81.06 81.06 0.1K
11:41 81.12 81.25 81.12 81.25 3.2K
11:42 81.19 81.26 81.14 81.25 4.0K
11:43 81.22 81.22 81.15 81.15 0.3K
11:44 81.14 81.14 81.07 81.07 0.4K
11:45 81.12 81.12 81.07 81.10 0.2K
11:46 81.07 81.11 81.07 81.11 0.0K
11:47 81.11 81.12 81.10 81.10 1.3K
11:48 81.13 81.16 81.06 81.06 0.5K
11:49 81.05 81.05 81.05 81.05 1.6K
11:50 81.12 81.17 81.12 81.17 2.7K
11:51 81.17 81.17 81.17 81.17 0.0K
11:52 81.17 81.17 81.05 81.05 1.8K
11:53 81.09 81.09 81.09 81.09 1.0K
11:54 81.00 81.00 80.95 80.97 1.2K
11:55 80.97 80.97 80.90 80.90 1.3K
11:56 80.95 80.95 80.95 80.95 0.1K
11:57 80.97 80.97 80.92 80.95 0.3K
11:58 80.90 80.97 80.90 80.97 0.3K
11:59 81.00 81.00 81.00 81.00 0.0K
12:00 81.00 81.07 81.00 81.07 0.7K
12:01 81.08 81.08 81.04 81.04 0.4K
12:02 81.04 81.05 81.04 81.05 0.1K
12:03 81.05 81.05 81.00 81.02 0.2K
12:04 80.98 80.98 80.85 80.85 0.8K
12:05 80.93 81.00 80.93 81.00 0.1K
12:06 81.01 81.01 80.93 80.93 0.2K
12:07 80.91 80.97 80.91 80.97 0.5K
12:08 80.99 81.07 80.99 81.04 1.3K
12:09 81.05 81.07 81.05 81.05 0.0K
12:10 81.06 81.09 81.06 81.09 0.5K
12:11 81.06 81.06 81.05 81.05 0.0K
12:12 81.00 81.00 81.00 81.00 0.0K
12:13 81.08 81.08 81.08 81.08 0.0K
12:14 81.08 81.08 81.01 81.08 0.1K
12:15 81.00 81.05 81.00 81.05 0.1K
12:16 81.11 81.11 80.99 80.99 2.9K
12:17 80.99 80.99 80.99 80.99 0.0K
12:18 81.00 81.00 81.00 81.00 0.1K
12:19 80.99 80.99 80.98 80.98 0.5K
12:20 80.97 80.99 80.97 80.99 0.1K
12:21 80.99 80.99 80.99 80.99 0.0K
12:22 80.99 81.04 80.99 81.04 0.1K
12:23 81.04 81.04 80.96 80.96 2.2K
12:25 80.90 80.95 80.90 80.95 1.1K
12:26 80.96 80.96 80.96 80.96 0.2K
12:27 80.96 81.00 80.96 81.00 9.3K
12:28 81.12 81.19 81.10 81.19 4.4K
12:29 81.15 81.15 81.10 81.10 0.3K
12:30 81.11 81.11 81.11 81.11 0.8K
12:32 81.18 81.18 81.18 81.18 0.3K
12:33 81.11 81.11 81.11 81.11 0.0K
12:34 81.11 81.18 81.11 81.18 0.6K
12:35 81.18 81.18 81.10 81.18 1.2K
12:36 81.15 81.15 81.10 81.10 1.0K
12:37 81.10 81.10 81.10 81.10 3.3K
12:38 81.10 81.10 81.10 81.10 0.1K
12:39 81.10 81.10 81.10 81.10 0.1K
12:40 81.10 81.10 81.10 81.10 0.1K
12:41 81.10 81.10 81.10 81.10 0.4K
12:42 81.16 81.16 81.15 81.15 1.3K
12:43 81.14 81.14 81.14 81.14 0.0K
12:44 81.12 81.14 81.12 81.12 0.6K
12:45 81.12 81.12 81.08 81.08 6.9K
12:46 81.08 81.08 81.08 81.08 0.2K
12:47 81.08 81.08 81.08 81.08 0.1K
12:48 81.04 81.04 81.04 81.04 0.0K
12:49 81.06 81.07 81.06 81.07 0.2K
12:50 81.11 81.14 81.11 81.14 1.2K
12:52 81.24 81.24 81.24 81.24 1.9K
12:53 81.22 81.23 81.22 81.22 0.4K
12:54 81.22 81.23 81.22 81.23 0.3K
12:56 81.15 81.22 81.15 81.22 0.1K
12:57 81.22 81.22 81.16 81.16 0.1K
12:58 81.15 81.21 81.15 81.21 0.2K
13:00 81.20 81.22 81.20 81.22 0.6K
13:01 81.17 81.17 81.17 81.17 0.2K
13:02 81.28 81.38 81.28 81.38 3.0K
13:03 81.35 81.35 81.35 81.35 0.0K
13:04 81.34 81.42 81.34 81.37 0.5K
13:07 81.37 81.37 81.37 81.37 0.1K
13:08 81.37 81.41 81.36 81.36 0.1K
13:09 81.41 81.42 81.38 81.38 1.7K
13:10 81.42 81.49 81.42 81.49 1.0K
13:11 81.49 81.50 81.45 81.50 0.5K
13:12 81.50 81.51 81.50 81.51 1.5K
13:13 81.54 81.54 81.47 81.47 0.3K
13:14 81.49 81.51 81.49 81.51 0.3K
13:15 81.51 81.51 81.47 81.47 0.3K
13:16 81.46 81.50 81.46 81.50 0.6K
13:17 81.46 81.46 81.36 81.36 3.4K
13:18 81.36 81.36 81.36 81.36 0.1K
13:19 81.38 81.38 81.38 81.38 0.0K
13:20 81.34 81.38 81.34 81.38 2.8K
13:22 81.43 81.43 81.43 81.43 0.0K
13:23 81.37 81.37 81.25 81.25 10.5K
13:24 81.31 81.31 81.20 81.20 0.8K
13:25 81.25 81.25 81.20 81.20 0.1K
13:26 81.25 81.29 81.25 81.29 0.3K
13:27 81.30 81.30 81.29 81.29 0.1K
13:28 81.41 81.41 81.41 81.41 3.2K
13:30 81.56 81.60 81.56 81.60 5.4K
13:31 81.76 81.76 81.74 81.74 1.5K
13:32 81.70 81.70 81.70 81.70 0.0K
13:33 81.70 81.70 81.70 81.70 0.1K
13:34 81.70 81.70 81.51 81.51 3.1K
13:35 81.51 81.51 81.44 81.44 0.2K
13:36 81.41 81.41 81.41 81.41 0.0K
13:37 81.40 81.47 81.40 81.47 0.1K
13:38 81.46 81.46 81.46 81.46 0.1K
13:39 81.44 81.50 81.44 81.50 1.5K
13:40 81.54 81.54 81.54 81.54 0.0K
13:41 81.55 82.24 81.55 82.24 14.1K
13:42 82.22 82.34 82.22 82.32 13.1K
13:43 82.31 82.33 82.24 82.30 13.9K
13:44 82.29 82.30 82.21 82.21 4.9K
13:45 82.26 82.30 82.19 82.23 4.8K
13:46 82.28 82.34 82.25 82.31 3.8K
13:47 82.31 82.38 81.71 81.71 20.8K
13:48 81.65 81.81 81.59 81.81 6.3K
13:49 81.82 81.92 81.73 81.92 4.4K
13:50 81.97 82.04 81.95 81.96 3.4K
13:51 81.90 82.02 81.90 82.01 3.5K
13:52 82.06 82.23 82.06 82.23 4.2K
13:53 82.23 82.27 82.13 82.13 2.5K
13:54 82.15 82.27 82.15 82.27 2.7K
13:55 82.19 82.30 82.19 82.30 2.0K
13:56 82.30 82.30 82.29 82.29 1.9K
13:57 82.29 82.34 82.25 82.34 2.8K
13:58 82.38 82.38 82.37 82.37 3.1K
13:59 82.38 82.38 82.20 82.30 3.0K
14:00 82.30 82.37 82.29 82.29 2.3K
14:01 82.30 82.38 82.25 82.38 3.7K
14:02 82.38 82.39 82.38 82.39 3.6K
14:03 82.39 82.39 82.39 82.39 2.4K
14:04 82.40 82.48 82.40 82.44 3.7K
14:05 82.44 82.50 82.44 82.50 2.2K
14:06 82.50 82.55 82.50 82.55 2.8K
14:07 82.45 82.50 82.45 82.50 3.6K
14:08 82.51 82.51 82.51 82.51 0.1K
14:09 82.51 82.53 82.50 82.53 2.0K
14:10 82.50 82.57 82.50 82.55 3.0K
14:11 82.55 82.55 82.50 82.50 0.5K
14:12 82.50 82.54 82.50 82.54 0.3K
14:13 82.56 82.59 82.54 82.59 1.4K
14:14 82.59 82.59 82.59 82.59 0.4K
14:15 82.62 82.62 82.43 82.50 11.4K
14:16 82.50 82.50 82.50 82.50 0.5K
14:17 82.58 82.63 82.56 82.62 6.2K
14:18 82.62 82.62 82.57 82.58 0.8K
14:19 82.52 82.56 82.52 82.56 0.1K
14:20 82.58 82.60 82.58 82.60 0.7K
14:21 82.65 82.65 82.65 82.65 3.0K
14:22 82.64 82.64 82.45 82.50 8.9K
14:23 82.50 82.64 82.48 82.64 3.7K
14:24 82.64 82.68 82.64 82.68 4.9K
14:25 82.66 82.72 82.66 82.72 0.7K
14:26 82.74 83.10 82.74 83.10 13.4K
14:27 83.07 83.34 82.97 83.34 6.3K
14:28 83.34 83.34 83.15 83.15 13.3K
14:29 83.15 83.24 83.09 83.21 3.6K
14:30 83.12 83.14 83.10 83.12 0.9K
14:31 83.10 83.23 83.10 83.23 6.7K
14:32 83.16 83.17 83.16 83.17 0.4K
14:33 83.17 83.25 83.06 83.20 26.6K
14:34 83.20 83.20 83.16 83.17 1.5K
14:35 83.25 83.25 83.25 83.25 1.2K
14:36 83.40 83.40 83.25 83.25 11.1K
14:37 83.25 83.30 83.25 83.27 6.1K
14:38 83.30 83.30 82.99 83.00 41.8K
14:39 83.00 83.03 83.00 83.03 3.5K
14:40 83.09 83.13 83.09 83.13 2.5K
14:41 83.13 83.25 83.13 83.25 2.5K
14:42 83.18 83.18 83.12 83.12 1.2K
14:43 83.12 83.13 83.10 83.13 5.3K
14:44 83.25 83.25 83.25 83.25 8.4K
14:45 83.31 83.31 83.26 83.26 3.2K
14:46 83.25 83.30 83.25 83.25 0.7K
14:47 83.25 83.25 83.25 83.25 0.6K
14:48 83.34 83.40 83.34 83.40 3.3K
14:49 83.33 83.45 83.29 83.29 6.5K
14:50 83.28 83.33 83.28 83.33 0.9K
14:51 83.29 83.30 83.26 83.26 2.5K
14:52 83.25 83.25 83.25 83.25 1.8K
14:53 83.26 83.34 83.21 83.21 11.4K
14:54 83.22 83.30 83.22 83.30 2.3K
14:55 83.30 83.30 83.30 83.30 0.0K
14:56 83.30 83.30 83.26 83.30 0.3K
14:57 83.30 83.30 83.26 83.26 0.6K
14:58 83.26 83.32 83.26 83.32 1.3K
14:59 83.35 83.35 83.30 83.30 0.5K
15:00 83.35 83.35 83.29 83.30 0.9K
15:01 83.26 83.26 83.22 83.22 3.5K
15:02 83.23 83.25 83.23 83.25 3.6K
15:03 83.21 83.26 83.21 83.22 1.2K
15:04 83.26 83.29 83.26 83.26 1.8K
15:05 83.29 83.32 83.26 83.26 2.7K
15:06 83.26 83.45 83.26 83.45 13.2K
15:07 83.43 83.50 83.30 83.46 25.2K
15:08 83.46 83.60 83.46 83.60 8.6K
15:09 83.50 83.58 83.50 83.54 2.9K
15:10 83.58 83.58 83.51 83.51 2.9K
15:11 83.50 83.52 83.50 83.50 7.9K
15:12 83.50 83.53 83.50 83.52 3.5K
15:13 83.55 83.55 83.50 83.50 10.7K
15:14 83.45 83.69 83.45 83.59 13.3K
15:15 83.59 83.65 83.51 83.51 6.6K
15:16 83.50 83.64 83.50 83.64 14.4K
15:17 83.65 83.65 83.55 83.59 19.6K
15:18 83.69 83.69 83.61 83.65 8.5K
15:19 83.69 83.69 83.53 83.55 3.8K
15:20 83.55 83.58 83.40 83.45 22.6K
15:21 83.39 83.39 83.22 83.22 12.4K
15:22 83.20 83.37 83.20 83.30 6.1K
15:23 83.31 83.31 83.20 83.22 4.5K
15:24 83.24 83.25 83.20 83.20 2.8K
15:25 83.25 83.25 83.00 83.00 1.1K
15:26 83.11 83.11 82.68 82.83 21.5K
15:27 82.71 82.81 82.70 82.70 4.2K
15:28 82.81 83.00 82.71 83.00 7.3K
15:29 83.00 83.39 83.00 83.39 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available