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 82.90 82.90 82.90 82.90 0.9K
09:15 83.00 83.00 82.60 82.72 23.1K
09:16 82.73 82.73 82.29 82.43 10.0K
09:17 82.45 82.45 82.10 82.10 32.9K
09:18 82.15 82.15 81.78 81.79 12.8K
09:19 81.79 81.79 81.45 81.46 12.8K
09:20 81.40 81.40 81.16 81.27 10.6K
09:21 81.26 81.64 81.26 81.64 9.7K
09:22 81.65 81.78 81.63 81.75 3.0K
09:23 81.78 81.84 81.69 81.76 2.7K
09:24 81.85 81.96 81.81 81.86 5.5K
09:25 81.87 82.00 81.86 82.00 1.8K
09:26 82.14 82.14 82.05 82.14 1.3K
09:27 82.27 82.28 82.19 82.27 1.1K
09:28 82.27 82.40 82.27 82.31 6.2K
09:29 82.31 82.42 82.31 82.40 1.6K
09:30 82.62 82.65 82.41 82.53 4.7K
09:31 82.53 82.53 82.30 82.40 10.2K
09:32 82.44 82.53 82.44 82.50 2.1K
09:33 82.40 82.40 82.38 82.38 0.3K
09:34 82.38 82.38 82.30 82.35 0.4K
09:35 82.35 82.38 82.35 82.38 0.3K
09:36 82.42 82.42 82.40 82.40 3.1K
09:37 82.35 82.40 82.35 82.40 0.3K
09:38 82.36 82.36 82.35 82.35 0.2K
09:39 82.41 82.41 82.40 82.40 0.0K
09:40 82.41 82.45 82.41 82.45 1.1K
09:41 82.45 82.45 82.38 82.40 0.2K
09:42 82.50 82.50 82.40 82.40 2.1K
09:43 82.40 82.49 82.40 82.48 0.6K
09:44 82.47 82.47 82.47 82.47 0.3K
09:45 82.41 82.50 82.41 82.50 11.3K
09:46 82.60 82.60 82.60 82.60 0.2K
09:47 82.49 82.49 82.40 82.48 4.6K
09:48 82.50 82.51 82.42 82.51 1.4K
09:49 82.52 82.57 82.51 82.57 1.3K
09:50 82.58 82.64 82.58 82.63 1.6K
09:52 82.50 82.69 82.50 82.69 0.9K
09:53 82.62 82.72 82.60 82.60 1.3K
09:54 82.69 82.75 82.69 82.75 1.9K
09:55 82.73 82.73 82.70 82.70 0.0K
09:56 82.71 82.71 82.65 82.65 0.2K
09:57 82.62 82.65 82.55 82.55 1.4K
09:58 82.48 82.48 82.44 82.44 2.6K
09:59 82.47 82.54 82.47 82.54 2.3K
10:00 82.41 82.41 82.41 82.41 0.0K
10:01 82.47 82.47 82.42 82.44 1.5K
10:02 82.35 82.35 82.35 82.35 1.0K
10:03 82.37 82.38 82.35 82.35 0.3K
10:04 82.35 82.35 82.30 82.30 0.2K
10:05 82.30 82.30 82.30 82.30 0.0K
10:06 82.45 82.45 82.44 82.44 1.9K
10:07 82.44 82.44 82.44 82.44 0.0K
10:08 82.33 82.38 82.30 82.38 1.7K
10:09 82.44 82.44 82.44 82.44 4.8K
10:10 82.45 82.45 82.45 82.45 0.1K
10:11 82.45 82.49 82.45 82.49 0.3K
10:12 82.31 82.38 82.31 82.38 7.9K
10:13 82.38 82.45 82.38 82.41 2.6K
10:14 82.55 82.63 82.55 82.57 3.1K
10:15 82.63 82.63 82.48 82.48 0.8K
10:16 82.48 82.53 82.48 82.53 0.7K
10:17 82.51 82.51 82.50 82.50 1.0K
10:19 82.49 82.50 82.40 82.40 0.8K
10:20 82.38 82.38 82.32 82.32 3.1K
10:21 82.34 82.34 82.32 82.32 1.1K
10:22 82.38 82.38 82.38 82.38 0.0K
10:23 82.25 82.35 82.25 82.35 1.3K
10:24 82.35 82.35 82.31 82.31 0.4K
10:25 82.25 82.31 82.25 82.30 1.4K
10:27 82.32 82.32 82.28 82.28 0.5K
10:28 82.35 82.35 82.35 82.35 0.0K
10:29 82.35 82.35 82.33 82.33 0.3K
10:30 82.28 82.28 82.28 82.28 0.1K
10:32 82.25 82.32 82.25 82.32 0.5K
10:33 82.31 82.31 82.25 82.25 0.6K
10:34 82.19 82.19 82.10 82.10 6.3K
10:35 82.20 82.20 82.20 82.20 0.1K
10:36 82.14 82.14 82.12 82.12 0.5K
10:37 82.11 82.22 82.11 82.22 2.8K
10:38 82.22 82.27 82.22 82.27 1.3K
10:39 82.32 82.32 82.32 82.32 0.1K
10:40 82.32 82.32 82.32 82.32 0.6K
10:42 82.36 82.36 82.36 82.36 0.0K
10:44 82.30 82.33 82.30 82.33 0.2K
10:45 82.42 82.42 82.40 82.40 1.5K
10:46 82.32 82.32 82.32 82.32 0.1K
10:47 82.32 82.40 82.32 82.40 0.2K
10:48 82.25 82.25 82.25 82.25 1.2K
10:49 82.27 82.27 82.19 82.19 0.8K
10:50 82.16 82.20 82.12 82.19 0.5K
10:51 82.30 82.30 82.13 82.13 2.7K
10:52 82.19 82.19 82.05 82.05 2.3K
10:53 82.05 82.05 81.90 81.95 4.1K
10:54 81.96 81.96 81.90 81.90 0.3K
10:55 81.96 82.09 81.94 81.94 1.3K
10:56 81.98 81.99 81.90 81.90 0.3K
10:57 81.90 82.00 81.90 81.90 1.3K
10:58 81.97 81.97 81.90 81.92 1.1K
10:59 82.08 82.08 82.08 82.08 0.3K
11:00 82.03 82.03 81.90 81.90 0.6K
11:02 81.90 81.90 81.90 81.90 0.2K
11:03 82.00 82.00 81.90 81.90 0.7K
11:04 81.87 81.90 81.87 81.90 0.2K
11:05 81.95 81.95 81.64 81.64 50.4K
11:06 81.64 81.75 81.56 81.75 3.4K
11:08 81.69 81.69 81.69 81.69 0.0K
11:09 81.76 81.76 81.76 81.76 0.0K
11:10 81.84 81.84 81.84 81.84 0.2K
11:11 81.86 81.86 81.82 81.82 2.2K
11:12 81.83 81.83 81.77 81.83 0.2K
11:13 81.76 81.84 81.76 81.80 0.1K
11:14 81.86 81.93 81.86 81.93 0.1K
11:15 81.93 81.93 81.93 81.93 0.1K
11:16 81.95 81.95 81.95 81.95 0.2K
11:17 81.95 81.95 81.95 81.95 0.0K
11:18 81.96 81.96 81.80 81.82 0.3K
11:19 81.92 81.92 81.92 81.92 0.0K
11:20 81.92 81.92 81.92 81.92 0.0K
11:21 81.86 81.86 81.86 81.86 0.0K
11:23 81.86 81.86 81.82 81.86 0.8K
11:25 81.76 81.76 81.76 81.76 2.6K
11:26 81.76 81.76 81.75 81.75 0.3K
11:28 81.79 81.79 81.79 81.79 0.1K
11:29 81.80 81.80 81.73 81.73 0.1K
11:30 81.78 81.78 81.78 81.78 0.0K
11:31 81.78 81.78 81.78 81.78 1.1K
11:32 81.65 81.68 81.65 81.68 0.8K
11:33 81.65 81.65 81.65 81.65 0.0K
11:34 81.65 81.65 81.65 81.65 0.0K
11:35 81.68 81.76 81.68 81.76 1.9K
11:36 81.68 81.72 81.60 81.71 2.0K
11:37 81.71 81.71 81.67 81.69 0.2K
11:38 81.73 81.77 81.73 81.77 0.2K
11:39 81.77 81.90 81.77 81.89 1.2K
11:40 81.90 81.90 81.83 81.83 2.0K
11:41 81.85 81.85 81.85 81.85 0.1K
11:42 81.88 81.90 81.88 81.90 0.3K
11:43 81.89 81.89 81.89 81.89 0.1K
11:44 81.88 81.88 81.88 81.88 0.0K
11:46 81.90 81.90 81.90 81.90 0.5K
11:47 81.72 81.72 81.72 81.72 2.6K
11:48 81.72 81.72 81.72 81.72 0.1K
11:49 81.76 81.79 81.76 81.79 0.3K
11:51 81.78 81.78 81.75 81.75 0.1K
11:52 81.75 81.75 81.75 81.75 0.1K
11:53 81.75 81.75 81.75 81.75 0.0K
11:55 81.70 81.70 81.70 81.70 0.0K
11:56 81.58 81.60 81.58 81.60 0.9K
11:57 81.60 81.60 81.60 81.60 0.2K
11:58 81.58 81.58 81.58 81.58 0.0K
11:59 81.58 81.58 81.58 81.58 0.4K
12:00 81.52 81.56 81.52 81.56 0.4K
12:01 81.62 81.74 81.62 81.74 0.3K
12:02 81.66 81.75 81.66 81.75 0.6K
12:05 81.82 81.82 81.75 81.75 0.4K
12:06 81.75 81.75 81.75 81.75 0.1K
12:07 81.84 81.89 81.84 81.89 0.6K
12:08 81.91 81.92 81.91 81.92 5.8K
12:09 81.71 81.71 81.64 81.64 57.5K
12:10 81.52 81.52 80.90 80.90 114.5K
12:11 80.94 81.24 80.94 81.24 8.7K
12:12 81.25 81.32 81.23 81.24 4.9K
12:13 81.30 81.36 81.30 81.36 0.9K
12:14 81.43 81.43 81.09 81.20 10.4K
12:15 81.18 81.22 81.16 81.20 5.0K
12:16 81.20 81.20 81.20 81.20 0.1K
12:17 81.19 81.19 81.12 81.12 0.1K
12:18 81.19 81.20 81.19 81.20 0.5K
12:19 81.20 81.27 81.20 81.27 2.8K
12:20 81.20 81.20 81.20 81.20 0.4K
12:21 81.18 81.24 81.18 81.24 0.1K
12:22 81.20 81.23 81.20 81.21 0.1K
12:23 81.15 81.15 81.15 81.15 0.8K
12:24 81.12 81.16 81.12 81.16 0.2K
12:25 81.16 81.18 81.16 81.18 0.7K
12:26 81.18 81.18 81.13 81.13 0.7K
12:27 81.18 81.18 81.07 81.12 4.4K
12:28 81.11 81.14 81.07 81.14 0.9K
12:29 81.08 81.08 81.08 81.08 1.3K
12:30 81.13 81.13 81.05 81.05 2.2K
12:31 80.99 81.00 80.92 81.00 4.9K
12:32 81.05 81.07 81.05 81.07 1.0K
12:33 81.07 81.07 81.07 81.07 0.6K
12:34 81.05 81.06 81.05 81.06 0.1K
12:35 81.01 81.08 81.01 81.08 2.5K
12:36 81.01 81.08 81.01 81.08 2.0K
12:37 81.10 81.10 81.05 81.05 0.2K
12:38 81.05 81.11 81.05 81.11 0.1K
12:39 81.22 81.22 81.22 81.22 6.1K
12:40 81.15 81.15 81.15 81.15 10.5K
12:42 81.10 81.10 81.05 81.10 0.1K
12:43 81.10 81.10 81.05 81.05 0.1K
12:44 81.09 81.09 81.09 81.09 1.0K
12:45 81.11 81.11 80.96 81.03 17.8K
12:46 81.03 81.06 81.03 81.06 0.9K
12:48 81.12 81.12 81.09 81.09 0.1K
12:49 81.00 81.00 80.96 80.96 0.3K
12:50 81.02 81.02 81.02 81.02 0.0K
12:51 81.02 81.02 81.02 81.02 0.2K
12:52 81.04 81.04 81.00 81.00 0.2K
12:53 81.04 81.05 81.04 81.05 2.4K
12:54 81.01 81.01 81.01 81.01 0.0K
12:55 81.11 81.11 81.11 81.11 0.0K
12:56 81.11 81.11 81.11 81.11 0.1K
12:57 81.11 81.11 81.11 81.11 0.0K
12:58 81.03 81.03 81.00 81.00 0.8K
12:59 80.98 80.99 80.98 80.98 0.0K
13:00 80.95 80.95 80.90 80.90 2.2K
13:01 80.89 81.01 80.88 81.01 0.7K
13:02 81.01 81.02 81.01 81.02 0.3K
13:03 81.02 81.05 81.02 81.02 0.6K
13:04 81.01 81.01 80.96 80.96 0.2K
13:05 81.04 81.04 81.04 81.04 0.3K
13:06 81.04 81.04 81.04 81.04 0.1K
13:07 81.04 81.04 80.95 80.95 0.7K
13:08 81.02 81.02 81.00 81.00 0.5K
13:09 81.00 81.01 81.00 81.01 0.2K
13:10 81.00 81.00 81.00 81.00 0.0K
13:11 81.00 81.00 81.00 81.00 0.1K
13:12 80.96 81.06 80.96 81.05 2.5K
13:13 81.08 81.08 80.39 80.39 130.8K
13:14 80.33 80.58 80.33 80.52 11.2K
13:15 80.59 80.59 80.51 80.51 4.1K
13:16 80.57 80.59 80.45 80.45 0.5K
13:17 80.47 80.47 80.41 80.41 0.5K
13:18 80.41 80.50 80.41 80.46 1.9K
13:19 80.46 80.46 80.46 80.46 0.0K
13:20 80.53 80.65 80.53 80.63 5.4K
13:21 80.60 80.60 80.60 80.60 0.1K
13:22 80.68 80.68 80.67 80.67 2.0K
13:23 80.68 80.73 80.68 80.73 3.2K
13:24 80.74 80.74 80.68 80.73 1.9K
13:25 80.74 80.74 80.73 80.73 1.0K
13:26 80.73 80.73 80.72 80.72 0.0K
13:27 80.68 80.72 80.68 80.72 0.1K
13:28 80.72 80.72 80.70 80.70 1.5K
13:29 80.73 80.73 80.73 80.73 0.0K
13:30 80.73 80.73 80.73 80.73 0.5K
13:31 80.76 80.79 80.76 80.79 6.9K
13:32 80.77 80.77 80.76 80.76 0.1K
13:33 80.76 80.89 80.76 80.89 5.0K
13:34 80.94 80.95 80.79 80.79 7.1K
13:36 80.87 80.88 80.79 80.88 0.6K
13:37 80.81 80.88 80.81 80.88 1.3K
13:38 80.88 80.88 80.88 80.88 0.0K
13:39 80.88 80.88 80.88 80.88 0.2K
13:40 80.88 80.88 80.88 80.88 0.2K
13:41 80.88 80.88 80.88 80.88 0.2K
13:42 80.88 80.88 80.88 80.88 0.2K
13:43 80.76 80.76 80.76 80.76 1.8K
13:44 80.77 80.77 80.77 80.77 0.5K
13:45 80.79 80.79 80.79 80.79 0.0K
13:46 80.69 80.76 80.63 80.72 3.5K
13:47 80.76 80.76 80.76 80.76 2.3K
13:48 80.65 80.65 80.65 80.65 1.2K
13:49 80.69 80.70 80.69 80.70 0.1K
13:50 80.61 80.61 80.61 80.61 1.6K
13:51 80.60 80.61 80.60 80.61 1.1K
13:52 80.64 80.64 80.64 80.64 0.1K
13:53 80.61 80.68 80.61 80.65 0.8K
13:54 80.61 80.61 80.61 80.61 0.0K
13:56 80.60 80.65 80.60 80.61 2.2K
13:57 80.76 80.76 80.61 80.66 2.4K
13:58 80.57 80.65 80.57 80.63 4.6K
13:59 80.62 80.62 80.56 80.56 0.4K
14:00 80.58 80.58 80.58 80.58 0.2K
14:01 80.60 80.60 80.50 80.54 2.9K
14:02 80.54 80.73 80.54 80.73 5.4K
14:03 80.69 80.73 80.69 80.73 1.5K
14:04 80.73 80.73 80.73 80.73 0.0K
14:05 80.72 80.72 80.66 80.72 0.4K
14:06 80.75 80.76 80.64 80.64 3.3K
14:07 80.72 80.72 80.67 80.67 1.1K
14:08 80.67 80.67 80.67 80.67 0.0K
14:09 80.62 80.64 80.62 80.64 0.9K
14:10 80.58 80.58 80.57 80.57 0.1K
14:11 80.60 80.64 80.60 80.64 1.0K
14:12 80.57 80.57 80.57 80.57 0.0K
14:13 80.57 80.57 80.53 80.53 0.5K
14:14 80.56 80.56 80.47 80.47 2.8K
14:15 80.49 80.50 80.46 80.46 0.7K
14:16 80.45 80.50 80.45 80.50 0.2K
14:17 80.50 80.50 80.50 80.50 1.0K
14:18 80.50 80.50 80.45 80.45 0.6K
14:19 80.50 80.50 80.50 80.50 0.3K
14:20 80.49 80.50 80.49 80.50 2.8K
14:21 80.46 80.59 80.46 80.59 1.7K
14:22 80.49 80.49 80.40 80.47 0.6K
14:23 80.49 80.55 80.49 80.55 0.7K
14:24 80.55 80.55 80.47 80.47 0.3K
14:25 80.48 80.48 80.33 80.33 16.9K
14:26 80.35 80.35 80.25 80.28 10.3K
14:27 80.27 80.39 80.10 80.10 20.5K
14:28 80.24 80.33 80.24 80.26 2.1K
14:29 80.30 80.30 80.25 80.25 0.5K
14:30 80.30 80.38 80.25 80.25 1.3K
14:31 80.37 80.39 80.33 80.39 2.3K
14:32 80.41 80.48 80.41 80.48 0.3K
14:33 80.48 80.63 80.47 80.63 4.3K
14:34 80.63 80.66 80.62 80.66 0.4K
14:35 80.65 80.65 80.55 80.58 0.5K
14:36 80.62 80.62 80.57 80.61 0.6K
14:37 80.58 80.60 80.58 80.60 0.0K
14:38 80.54 80.54 80.47 80.47 1.6K
14:39 80.59 80.59 80.49 80.49 0.1K
14:40 80.57 80.62 80.56 80.62 1.1K
14:41 80.58 80.58 80.58 80.58 0.0K
14:42 80.57 80.65 80.57 80.63 1.4K
14:43 80.63 80.63 80.52 80.62 0.9K
14:44 80.64 80.68 80.62 80.68 2.4K
14:45 80.68 80.70 80.68 80.70 0.3K
14:46 80.65 80.70 80.65 80.70 0.0K
14:47 80.65 80.66 80.65 80.66 0.5K
14:48 80.66 80.94 80.66 80.94 2.6K
14:49 80.94 81.03 80.86 81.03 6.5K
14:50 80.82 80.92 80.82 80.92 11.1K
14:51 80.85 80.91 80.85 80.91 0.2K
14:52 80.91 80.91 80.83 80.83 0.3K
14:53 80.82 80.90 80.82 80.90 1.0K
14:54 80.84 80.90 80.84 80.84 0.1K
14:56 80.95 80.97 80.95 80.97 2.6K
14:57 80.98 80.98 80.98 80.98 0.0K
14:58 80.97 80.97 80.97 80.97 0.5K
14:59 80.98 80.99 80.98 80.99 2.1K
15:00 80.99 80.99 80.97 80.97 0.4K
15:01 80.99 81.01 80.95 80.95 4.2K
15:02 80.95 80.95 80.78 80.81 5.4K
15:03 80.85 80.85 80.79 80.85 0.3K
15:04 80.75 80.75 80.75 80.75 1.1K
15:05 80.79 80.85 80.79 80.85 1.0K
15:06 80.85 80.90 80.82 80.82 1.3K
15:07 80.81 80.87 80.81 80.87 0.7K
15:08 80.87 80.89 80.87 80.89 0.3K
15:09 80.89 80.99 80.89 80.99 0.3K
15:10 81.13 81.13 81.02 81.02 4.1K
15:11 81.02 81.02 80.90 80.95 7.2K
15:12 80.95 80.95 80.94 80.94 0.1K
15:13 80.94 80.94 80.80 80.86 1.5K
15:14 80.77 80.81 80.75 80.75 6.0K
15:15 80.70 80.76 80.66 80.66 2.2K
15:16 80.65 80.69 80.60 80.60 4.2K
15:17 80.63 80.65 80.50 80.65 8.6K
15:18 80.66 80.66 80.56 80.65 6.5K
15:19 80.68 80.70 80.61 80.70 2.7K
15:20 80.66 80.66 80.45 80.58 17.9K
15:21 80.58 80.58 80.54 80.54 4.6K
15:22 80.55 80.66 80.50 80.51 10.3K
15:23 80.59 80.65 80.51 80.62 6.7K
15:24 80.61 80.61 80.44 80.51 22.8K
15:25 80.50 80.56 80.44 80.45 8.5K
15:26 80.44 80.54 80.44 80.44 9.7K
15:27 80.50 80.57 80.50 80.56 9.2K
15:28 80.57 80.87 80.57 80.87 5.4K
15:29 80.84 80.94 80.63 80.63 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available