Geojit

GEOJ
🏛️ india →
79.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 83.70 83.70 83.70 83.70 3.2K
09:15 83.70 83.90 83.57 83.78 11.9K
09:16 83.75 83.85 83.48 83.49 38.0K
09:17 83.49 83.52 83.36 83.40 7.9K
09:18 83.24 83.24 82.85 82.85 9.7K
09:19 82.96 82.96 82.66 82.76 7.3K
09:20 82.80 82.88 82.40 82.40 6.8K
09:21 82.40 82.49 82.33 82.48 4.3K
09:22 82.48 82.48 82.40 82.40 5.9K
09:23 82.50 82.52 82.30 82.48 1.9K
09:24 82.49 82.57 82.33 82.36 4.0K
09:25 82.39 82.47 82.39 82.47 0.9K
09:26 82.43 82.80 82.43 82.80 26.3K
09:27 82.91 82.91 82.70 82.70 1.2K
09:28 82.73 82.88 82.73 82.88 0.6K
09:29 82.84 83.02 82.84 82.89 3.5K
09:30 83.00 83.10 82.99 83.01 1.4K
09:31 83.10 83.11 83.06 83.06 1.1K
09:32 83.10 83.10 83.09 83.09 1.2K
09:33 83.17 83.34 83.17 83.34 1.4K
09:34 83.32 83.33 83.32 83.33 1.3K
09:35 83.33 83.43 83.33 83.42 1.7K
09:36 83.42 83.46 83.36 83.46 3.6K
09:37 83.52 83.65 83.52 83.65 3.5K
09:38 83.65 83.65 83.57 83.62 0.2K
09:39 83.61 83.64 83.52 83.58 2.7K
09:40 83.58 83.58 83.50 83.53 0.4K
09:41 83.50 83.58 83.48 83.58 1.9K
09:42 83.60 83.60 83.57 83.59 1.1K
09:43 83.60 83.99 83.60 83.99 7.2K
09:44 83.99 83.99 83.91 83.95 2.4K
09:45 83.96 83.96 83.82 83.82 6.1K
09:46 83.82 83.82 83.80 83.82 2.2K
09:47 83.82 83.82 83.72 83.80 0.3K
09:48 83.87 83.87 83.79 83.81 3.3K
09:49 83.73 83.73 83.60 83.60 3.3K
09:50 83.60 83.78 83.60 83.75 1.3K
09:51 83.78 83.78 83.70 83.70 4.1K
09:52 83.72 83.90 83.72 83.90 2.5K
09:53 83.90 83.91 83.90 83.91 2.0K
09:54 84.18 84.23 83.95 83.95 14.5K
09:55 83.90 84.01 83.90 84.01 5.3K
09:56 84.10 84.14 83.92 83.92 12.7K
09:57 84.03 84.03 84.00 84.02 1.2K
09:58 84.03 84.11 84.00 84.09 7.1K
09:59 84.01 84.01 84.01 84.01 0.8K
10:00 84.00 84.10 84.00 84.10 1.9K
10:01 84.02 84.02 83.91 83.91 3.2K
10:02 83.91 83.95 83.90 83.90 1.9K
10:03 83.85 83.85 83.81 83.81 1.3K
10:04 83.80 83.80 83.72 83.77 0.7K
10:05 83.75 83.81 83.75 83.81 3.3K
10:06 83.90 83.90 83.81 83.81 0.4K
10:07 83.81 83.84 83.79 83.84 2.6K
10:08 83.77 83.78 83.77 83.78 0.1K
10:09 83.78 83.78 83.60 83.61 7.8K
10:10 83.61 83.61 83.61 83.61 0.1K
10:11 83.66 83.66 83.66 83.66 0.0K
10:12 83.66 83.66 83.61 83.61 0.3K
10:13 83.61 83.66 83.61 83.66 3.5K
10:14 83.63 83.70 83.62 83.62 0.2K
10:15 83.70 83.70 83.63 83.63 0.3K
10:16 83.60 83.60 83.60 83.60 0.8K
10:17 83.62 83.70 83.62 83.70 0.1K
10:18 83.70 83.70 83.62 83.70 0.6K
10:19 83.70 83.70 83.70 83.70 0.4K
10:20 83.70 83.70 83.70 83.70 0.1K
10:21 83.70 83.70 83.66 83.66 0.2K
10:23 83.63 83.71 83.62 83.71 0.7K
10:24 83.73 83.73 83.73 83.73 0.1K
10:25 83.72 83.72 83.72 83.72 0.0K
10:26 83.71 83.71 83.60 83.60 2.1K
10:27 83.56 83.60 83.56 83.60 0.7K
10:28 83.60 83.60 83.60 83.60 0.1K
10:29 83.59 83.59 83.58 83.58 0.1K
10:30 83.58 83.58 83.29 83.29 11.7K
10:31 83.28 83.36 83.28 83.36 0.5K
10:32 83.38 83.38 83.31 83.31 0.2K
10:33 83.42 83.45 83.42 83.45 0.0K
10:34 83.52 83.53 83.45 83.45 1.1K
10:36 83.42 83.42 83.31 83.36 1.7K
10:37 83.29 83.29 83.29 83.29 0.2K
10:38 83.35 83.35 83.29 83.29 0.6K
10:39 83.36 83.36 83.36 83.36 0.1K
10:40 83.36 83.36 83.28 83.28 1.8K
10:41 83.25 83.25 83.25 83.25 0.1K
10:42 83.18 83.18 83.18 83.18 1.0K
10:44 83.26 83.26 83.19 83.25 0.3K
10:45 83.15 83.16 83.11 83.16 0.6K
10:46 83.19 83.20 83.19 83.20 0.6K
10:47 83.18 83.18 83.11 83.11 0.2K
10:48 82.95 83.00 82.92 83.00 3.2K
10:49 83.08 83.08 83.00 83.00 1.3K
10:50 83.00 83.00 83.00 83.00 0.7K
10:51 83.10 83.16 83.10 83.16 3.3K
10:52 83.17 83.17 83.09 83.09 0.3K
10:53 83.10 83.18 83.10 83.18 0.3K
10:54 83.18 83.20 83.18 83.20 1.2K
10:55 83.19 83.19 83.07 83.07 1.0K
10:57 83.07 83.07 83.05 83.05 0.7K
10:58 83.04 83.04 83.04 83.04 0.0K
10:59 83.11 83.12 83.11 83.12 2.0K
11:00 83.13 83.13 83.04 83.06 0.4K
11:01 83.06 83.06 82.99 82.99 1.6K
11:02 82.99 82.99 82.99 82.99 0.1K
11:03 82.99 82.99 82.99 82.99 0.1K
11:04 82.93 82.93 82.91 82.91 0.1K
11:05 82.91 82.91 82.91 82.91 0.2K
11:06 82.93 82.93 82.86 82.86 2.3K
11:07 82.90 82.90 82.90 82.90 0.2K
11:08 82.91 82.91 82.91 82.91 0.0K
11:09 83.00 83.00 82.90 82.90 5.4K
11:10 82.93 82.93 82.88 82.88 0.0K
11:11 82.93 82.93 82.93 82.93 0.0K
11:12 82.93 83.01 82.93 83.01 0.3K
11:13 83.00 83.01 82.91 82.91 1.5K
11:14 82.91 82.97 82.91 82.97 0.0K
11:15 82.97 82.97 82.97 82.97 0.0K
11:16 82.90 82.90 82.78 82.78 6.1K
11:17 82.71 82.71 82.71 82.71 0.0K
11:19 82.78 82.78 82.78 82.78 0.0K
11:20 82.70 82.70 82.66 82.66 0.5K
11:21 82.67 82.79 82.67 82.79 1.8K
11:23 82.79 82.79 82.70 82.70 1.0K
11:24 82.78 82.79 82.70 82.78 0.7K
11:25 82.82 82.82 82.73 82.78 0.4K
11:26 82.67 82.75 82.67 82.69 1.7K
11:27 82.79 82.82 82.70 82.70 4.8K
11:28 82.66 82.66 82.65 82.65 0.4K
11:29 82.71 82.76 82.65 82.71 0.2K
11:30 82.70 82.70 82.65 82.65 0.1K
11:31 82.70 82.79 82.70 82.78 2.2K
11:32 82.78 82.78 82.78 82.78 1.0K
11:33 82.80 82.81 82.80 82.81 0.1K
11:34 82.81 82.81 82.75 82.75 0.0K
11:35 82.80 82.80 82.80 82.80 0.1K
11:36 82.75 82.75 82.73 82.73 1.2K
11:37 82.73 82.73 82.67 82.67 0.0K
11:39 82.67 82.73 82.67 82.73 0.1K
11:41 82.67 82.74 82.67 82.74 0.5K
11:43 82.73 82.74 82.73 82.73 0.9K
11:44 82.75 82.75 82.75 82.75 0.1K
11:45 82.75 82.75 82.70 82.70 0.5K
11:46 82.70 82.70 82.70 82.70 0.1K
11:47 82.74 82.74 82.70 82.70 1.5K
11:48 82.69 82.69 82.63 82.69 0.2K
11:49 82.60 82.65 82.59 82.59 4.0K
11:50 82.56 82.56 82.50 82.53 2.5K
11:51 82.53 82.53 82.40 82.40 4.8K
11:52 82.40 82.40 82.40 82.40 0.1K
11:53 82.39 82.39 82.31 82.31 1.2K
11:54 82.40 82.40 82.40 82.40 0.1K
11:55 82.43 82.45 82.38 82.45 0.6K
11:56 82.37 82.39 82.32 82.32 2.3K
11:57 82.25 82.25 82.21 82.25 0.6K
11:58 82.25 82.29 82.25 82.29 0.5K
11:59 82.32 82.42 82.32 82.42 0.4K
12:00 82.40 82.40 82.32 82.32 0.1K
12:01 82.25 82.25 82.14 82.14 3.6K
12:02 82.14 82.15 82.14 82.15 0.7K
12:03 82.20 82.31 82.20 82.31 0.2K
12:04 82.34 82.34 82.18 82.21 1.7K
12:05 82.14 82.15 82.10 82.10 0.6K
12:08 82.10 82.16 82.10 82.16 0.1K
12:09 82.16 82.16 82.15 82.15 0.1K
12:10 82.20 82.36 82.20 82.24 2.3K
12:11 82.34 82.34 82.25 82.33 0.0K
12:12 82.37 82.37 82.35 82.35 0.2K
12:13 82.26 82.26 82.16 82.16 0.3K
12:14 82.16 82.25 82.16 82.16 0.3K
12:15 82.16 82.16 82.05 82.05 7.2K
12:16 82.03 82.06 82.03 82.06 0.7K
12:17 82.06 82.15 82.06 82.15 2.9K
12:18 82.15 82.15 82.15 82.15 0.0K
12:19 82.15 82.15 82.15 82.15 0.0K
12:20 82.15 82.15 82.15 82.15 0.1K
12:22 82.04 82.07 82.04 82.07 1.9K
12:23 82.11 82.11 82.11 82.11 0.2K
12:25 82.11 82.13 82.11 82.13 1.7K
12:26 82.13 82.13 82.06 82.06 1.7K
12:27 82.02 82.02 81.80 81.80 42.9K
12:28 81.83 81.99 81.83 81.99 1.8K
12:29 81.99 81.99 81.99 81.99 0.0K
12:30 81.98 81.98 81.95 81.95 1.0K
12:31 82.03 82.03 82.03 82.03 0.2K
12:32 82.15 82.24 82.12 82.12 1.1K
12:33 82.13 82.13 82.13 82.13 0.1K
12:34 82.10 82.10 82.10 82.10 0.0K
12:36 82.08 82.08 82.08 82.08 0.1K
12:37 82.11 82.11 82.11 82.11 0.1K
12:38 82.10 82.10 82.05 82.10 0.0K
12:39 81.95 81.95 81.95 81.95 0.8K
12:40 81.92 81.92 81.92 81.92 0.0K
12:41 81.95 82.00 81.95 82.00 0.1K
12:42 81.95 81.95 81.95 81.95 0.4K
12:43 81.87 81.91 81.87 81.91 0.3K
12:44 81.90 81.91 81.86 81.86 0.9K
12:45 81.86 81.87 81.83 81.86 0.1K
12:46 81.66 81.70 81.59 81.64 27.6K
12:47 81.69 81.77 81.61 81.77 4.5K
12:48 81.70 81.84 81.70 81.84 0.6K
12:49 81.83 81.83 81.63 81.63 2.3K
12:50 81.65 81.68 81.65 81.68 0.1K
12:51 81.65 81.68 81.65 81.65 0.7K
12:52 81.60 81.60 81.60 81.60 0.1K
12:53 81.47 81.57 81.47 81.57 11.1K
12:54 81.57 81.60 81.57 81.60 0.1K
12:55 81.54 81.54 81.47 81.48 1.0K
12:56 81.48 81.68 81.48 81.55 10.1K
12:57 81.64 81.64 81.62 81.62 0.0K
12:58 81.55 81.56 81.55 81.56 0.0K
12:59 81.63 81.66 81.63 81.66 0.3K
13:00 81.77 81.77 81.77 81.77 0.9K
13:01 81.67 81.67 81.67 81.67 0.3K
13:02 81.88 81.88 81.83 81.83 2.7K
13:04 81.78 81.78 81.78 81.78 0.0K
13:05 81.78 81.78 81.78 81.78 0.2K
13:06 81.75 81.76 81.75 81.76 0.1K
13:07 81.76 81.76 81.68 81.70 0.3K
13:08 81.61 81.61 81.61 81.61 2.5K
13:09 81.60 81.65 81.55 81.65 0.7K
13:11 81.65 81.65 81.65 81.65 6.4K
13:12 81.70 81.70 81.70 81.70 0.0K
13:13 81.70 81.78 81.70 81.78 0.1K
13:14 81.73 81.73 81.70 81.70 0.4K
13:15 81.74 81.75 81.70 81.70 0.4K
13:16 81.70 81.77 81.70 81.77 0.0K
13:17 81.77 81.77 81.70 81.70 1.6K
13:18 81.74 81.74 81.70 81.70 0.3K
13:19 81.66 81.66 81.66 81.66 0.0K
13:20 81.65 81.65 81.59 81.59 3.5K
13:21 81.55 81.67 81.55 81.67 9.2K
13:22 81.69 81.69 81.68 81.68 1.6K
13:23 81.69 81.69 81.68 81.68 0.1K
13:24 81.71 81.71 81.71 81.71 0.0K
13:25 81.72 81.72 81.72 81.72 0.1K
13:26 81.76 81.78 81.76 81.78 0.1K
13:27 81.90 81.90 81.88 81.88 1.8K
13:28 81.99 82.08 81.92 82.08 14.3K
13:29 81.94 82.15 81.89 82.15 14.4K
13:30 82.12 82.12 81.98 82.12 5.4K
13:31 82.11 82.21 82.11 82.21 6.1K
13:32 82.36 82.60 82.36 82.56 13.2K
13:33 82.52 83.07 82.52 82.99 33.9K
13:34 83.28 83.51 82.65 83.25 44.7K
13:35 83.19 83.60 83.12 83.34 41.5K
13:36 83.15 83.39 82.98 83.26 8.0K
13:37 83.07 83.25 82.89 83.24 16.1K
13:38 83.21 83.36 82.97 83.36 5.9K
13:39 83.35 83.66 83.35 83.52 11.8K
13:40 83.60 83.84 83.60 83.65 17.5K
13:41 83.46 83.81 83.46 83.59 24.4K
13:42 83.57 84.10 83.49 83.82 33.1K
13:43 83.81 83.81 83.55 83.65 5.3K
13:44 83.77 84.20 83.77 84.11 21.9K
13:45 84.09 84.09 83.74 83.78 2.5K
13:46 83.71 83.73 83.64 83.68 1.4K
13:47 83.51 83.97 83.49 83.95 34.0K
13:48 83.98 84.14 83.88 84.10 13.5K
13:49 83.96 83.97 83.87 83.87 12.7K
13:50 83.73 83.84 83.63 83.64 3.9K
13:51 83.66 83.80 83.66 83.80 3.3K
13:52 83.88 83.88 83.63 83.66 1.2K
13:53 83.60 83.60 83.40 83.40 5.8K
13:54 83.40 83.40 83.40 83.40 0.4K
13:55 83.40 83.42 83.40 83.42 0.8K
13:56 83.51 83.99 83.50 83.83 24.3K
13:57 83.82 83.82 83.59 83.59 3.4K
13:58 83.53 83.55 83.50 83.55 1.9K
13:59 83.40 83.40 83.19 83.19 7.7K
14:00 83.25 83.39 83.25 83.39 1.3K
14:01 83.32 83.32 83.32 83.32 0.5K
14:02 83.27 83.30 83.21 83.21 3.8K
14:03 83.30 83.30 83.30 83.30 0.0K
14:04 83.39 83.39 83.35 83.35 3.3K
14:05 83.34 83.34 83.19 83.19 1.1K
14:06 83.19 83.21 83.19 83.21 0.2K
14:07 83.24 83.25 83.04 83.04 7.8K
14:08 82.98 83.00 82.97 83.00 5.0K
14:09 83.00 83.05 83.00 83.05 0.6K
14:10 83.12 83.13 83.05 83.05 0.8K
14:11 83.05 83.05 83.00 83.00 6.9K
14:12 83.00 83.01 83.00 83.01 0.4K
14:13 83.02 83.02 82.98 82.98 1.0K
14:14 83.01 83.01 82.95 82.95 0.1K
14:15 82.96 82.98 82.96 82.98 2.7K
14:16 82.97 82.97 82.97 82.97 0.0K
14:17 82.91 82.93 82.88 82.88 0.4K
14:18 82.91 82.91 82.91 82.91 0.4K
14:19 82.91 82.91 82.91 82.91 0.1K
14:20 82.85 82.91 82.85 82.91 0.1K
14:21 82.88 82.91 82.86 82.86 0.1K
14:22 82.85 82.89 82.76 82.76 1.6K
14:23 82.88 82.88 82.75 82.75 1.1K
14:24 82.75 82.75 82.69 82.70 0.2K
14:25 82.73 82.75 82.73 82.75 0.1K
14:26 82.75 82.75 82.70 82.75 0.1K
14:27 82.70 82.70 82.60 82.69 3.2K
14:28 82.68 82.68 82.68 82.68 0.0K
14:29 82.63 82.68 82.63 82.68 0.3K
14:30 82.76 82.80 82.76 82.79 0.9K
14:31 82.79 82.79 82.72 82.79 0.5K
14:32 82.73 82.74 82.71 82.73 1.6K
14:33 82.71 82.77 82.71 82.73 0.1K
14:34 82.77 82.77 82.66 82.66 2.3K
14:35 82.65 82.69 82.64 82.64 1.1K
14:36 82.56 82.56 82.55 82.55 0.6K
14:37 82.54 82.54 82.53 82.54 0.8K
14:38 82.53 82.54 82.45 82.45 0.9K
14:39 82.47 82.53 82.47 82.53 1.9K
14:40 82.58 82.58 82.57 82.57 1.3K
14:41 82.66 82.69 82.64 82.69 0.5K
14:42 82.75 82.80 82.75 82.80 0.6K
14:43 82.80 82.80 82.80 82.80 0.3K
14:44 82.80 82.80 82.80 82.80 0.0K
14:45 82.89 83.13 82.89 83.13 4.7K
14:46 83.09 83.09 83.01 83.01 0.9K
14:47 83.01 83.08 82.99 83.08 1.4K
14:48 83.09 83.09 83.02 83.03 0.9K
14:49 83.05 83.21 83.02 83.21 1.4K
14:50 83.21 83.29 83.21 83.29 1.1K
14:51 83.29 83.34 83.29 83.34 1.6K
14:52 83.34 83.34 83.20 83.23 0.5K
14:53 83.23 83.26 83.23 83.26 0.4K
14:54 83.26 83.26 83.23 83.23 0.7K
14:55 83.15 83.15 83.15 83.15 0.4K
14:56 83.12 83.14 83.09 83.09 2.9K
14:57 83.05 83.10 83.05 83.09 0.5K
14:58 83.05 83.19 83.05 83.19 0.7K
14:59 83.19 83.19 83.19 83.19 0.3K
15:00 83.16 83.19 83.12 83.12 1.2K
15:01 83.18 83.18 83.18 83.18 1.6K
15:02 83.24 83.34 83.10 83.10 10.6K
15:03 83.09 83.22 83.09 83.13 6.5K
15:04 83.05 83.06 83.05 83.06 0.3K
15:05 83.11 83.13 83.04 83.04 2.7K
15:06 83.07 83.07 82.76 82.78 5.8K
15:07 82.84 82.90 82.80 82.90 5.2K
15:08 82.90 82.90 82.86 82.86 1.9K
15:09 83.00 83.48 83.00 83.48 6.4K
15:10 83.34 83.34 83.03 83.03 27.5K
15:11 83.01 83.10 83.01 83.10 6.0K
15:12 83.04 83.11 83.04 83.11 0.7K
15:13 83.08 83.23 83.08 83.12 4.5K
15:14 83.14 83.14 83.11 83.13 2.9K
15:15 83.10 83.11 83.06 83.06 11.0K
15:16 82.94 82.99 82.94 82.99 3.4K
15:17 83.14 83.14 83.01 83.01 14.6K
15:18 83.01 83.10 83.00 83.10 3.9K
15:19 83.10 83.24 83.07 83.19 3.7K
15:20 83.18 83.20 83.18 83.20 30.7K
15:21 83.20 83.23 83.19 83.20 9.3K
15:22 83.23 83.23 82.82 82.84 8.0K
15:23 82.81 82.81 82.75 82.75 1.3K
15:24 82.75 82.78 82.75 82.78 3.7K
15:25 82.75 82.75 82.60 82.63 10.7K
15:26 82.60 82.65 82.60 82.65 1.2K
15:27 82.65 82.65 82.60 82.61 5.2K
15:28 82.61 83.25 82.60 83.25 7.9K
15:29 83.24 83.25 82.64 83.08 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available