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 80.62 80.62 80.62 80.62 1.5K
09:15 80.79 81.20 80.79 81.20 9.7K
09:16 81.19 81.19 80.85 80.95 16.3K
09:17 80.84 80.88 80.71 80.74 22.9K
09:18 80.76 80.80 80.68 80.70 7.8K
09:19 80.67 80.72 80.60 80.72 1.0K
09:20 80.58 80.71 80.48 80.48 3.9K
09:21 80.50 80.68 80.50 80.62 12.4K
09:22 80.66 80.71 80.63 80.71 0.5K
09:23 80.74 80.83 80.74 80.83 1.9K
09:24 80.85 81.17 80.85 81.17 25.2K
09:25 81.20 81.20 81.15 81.20 0.5K
09:26 81.20 81.20 81.20 81.20 0.7K
09:27 81.20 81.30 81.14 81.30 3.1K
09:28 81.25 81.25 81.20 81.25 0.4K
09:29 81.21 81.32 81.20 81.32 2.0K
09:30 81.32 81.37 81.32 81.36 1.5K
09:31 81.24 81.33 81.24 81.33 1.4K
09:32 81.31 81.42 81.31 81.38 1.2K
09:33 81.35 81.52 81.35 81.43 6.0K
09:34 81.42 81.42 81.40 81.40 0.8K
09:35 81.39 81.47 81.39 81.41 1.6K
09:36 81.41 81.41 81.35 81.35 0.1K
09:37 81.31 81.40 81.31 81.39 1.3K
09:38 81.37 81.43 81.36 81.43 1.9K
09:39 81.43 81.43 81.32 81.32 0.6K
09:40 81.27 81.27 81.21 81.21 1.1K
09:41 81.21 81.21 81.11 81.11 5.6K
09:42 81.11 81.29 81.11 81.29 1.4K
09:43 81.28 81.28 81.28 81.28 0.0K
09:44 81.17 81.17 81.00 81.10 2.7K
09:45 81.12 81.12 81.10 81.10 0.5K
09:46 81.11 81.11 81.11 81.11 0.1K
09:47 81.20 81.29 81.19 81.29 0.5K
09:48 81.29 81.29 81.29 81.29 0.1K
09:49 81.29 81.29 81.22 81.22 0.3K
09:50 81.31 81.31 81.23 81.23 0.6K
09:51 81.26 81.32 81.23 81.32 2.5K
09:52 81.32 81.32 81.32 81.32 0.2K
09:53 81.26 81.26 81.10 81.10 10.2K
09:54 81.10 81.10 81.03 81.08 0.9K
09:55 81.08 81.08 81.08 81.08 0.5K
09:56 81.08 81.08 81.00 81.00 0.0K
09:57 81.00 81.10 80.95 80.95 3.6K
09:58 81.04 81.12 80.94 81.12 3.0K
09:59 81.08 81.08 81.08 81.08 0.2K
10:00 81.04 81.04 80.92 80.93 2.8K
10:01 80.95 80.95 80.91 80.95 0.6K
10:02 80.94 81.00 80.94 81.00 4.1K
10:03 81.00 81.07 81.00 81.03 1.4K
10:04 80.87 80.87 80.72 80.72 6.8K
10:05 80.81 80.82 80.78 80.78 0.3K
10:06 80.84 80.84 80.84 80.84 0.2K
10:07 80.75 80.75 80.70 80.70 0.8K
10:08 80.70 80.70 80.70 80.70 0.0K
10:09 80.70 80.70 80.65 80.65 5.6K
10:10 80.72 80.75 80.72 80.75 0.9K
10:11 80.78 80.78 80.74 80.74 0.0K
10:13 80.84 80.84 80.84 80.84 0.1K
10:14 80.84 80.84 80.84 80.84 0.0K
10:15 80.76 80.76 80.74 80.74 0.7K
10:16 80.71 80.71 80.58 80.61 7.1K
10:17 80.61 80.70 80.53 80.70 0.6K
10:18 80.70 80.70 80.70 80.70 1.1K
10:19 80.70 80.70 80.59 80.63 1.0K
10:20 80.62 80.62 80.62 80.62 0.0K
10:21 80.61 80.72 80.61 80.65 1.4K
10:23 80.68 80.68 80.68 80.68 0.1K
10:24 80.58 80.67 80.58 80.60 0.6K
10:25 80.60 80.60 80.60 80.60 0.0K
10:26 80.62 80.62 80.62 80.62 0.1K
10:27 80.55 80.59 80.38 80.59 18.9K
10:28 80.49 80.49 80.48 80.48 0.1K
10:30 80.49 80.49 80.36 80.48 0.9K
10:31 80.50 80.56 80.50 80.56 1.1K
10:32 80.50 80.50 80.35 80.45 1.3K
10:33 80.43 80.43 80.43 80.43 0.0K
10:34 80.44 80.44 80.35 80.35 1.2K
10:35 80.30 80.30 80.25 80.25 2.5K
10:36 80.25 80.25 80.20 80.20 0.6K
10:37 80.18 80.34 80.11 80.34 10.9K
10:38 80.28 80.28 80.23 80.24 1.7K
10:39 80.18 80.22 80.18 80.22 0.5K
10:40 80.21 80.21 80.15 80.15 0.2K
10:41 80.12 80.22 80.12 80.22 3.5K
10:42 80.20 80.30 80.20 80.30 1.0K
10:43 80.30 80.30 80.19 80.19 0.8K
10:44 80.10 80.10 80.10 80.10 2.6K
10:45 80.08 80.10 80.08 80.10 1.1K
10:46 80.10 80.30 80.10 80.30 0.5K
10:47 80.30 80.40 80.30 80.40 13.7K
10:48 80.38 80.38 80.36 80.38 0.3K
10:49 80.37 80.37 80.30 80.30 1.5K
10:50 80.20 80.20 80.18 80.18 0.4K
10:51 80.15 80.32 80.15 80.32 6.0K
10:52 80.21 80.21 80.20 80.20 0.3K
10:53 80.19 80.19 80.18 80.18 0.2K
10:54 80.20 80.20 80.13 80.19 1.6K
10:55 80.20 80.21 80.20 80.21 0.1K
10:56 80.22 80.22 80.20 80.21 0.4K
10:57 80.24 80.24 80.21 80.24 0.0K
10:58 80.43 80.43 80.41 80.41 5.2K
10:59 80.40 80.40 80.40 80.40 0.0K
11:00 80.44 80.44 80.44 80.44 0.0K
11:01 80.44 80.45 80.29 80.29 26.9K
11:02 80.27 80.32 80.27 80.32 0.6K
11:03 80.37 80.50 80.37 80.41 2.9K
11:04 80.40 80.40 80.40 80.40 0.5K
11:05 80.40 80.46 80.35 80.35 1.5K
11:06 80.31 80.35 80.31 80.35 2.5K
11:07 80.33 80.34 80.33 80.34 0.1K
11:08 80.34 80.34 80.25 80.25 0.5K
11:09 80.42 80.42 80.35 80.35 6.8K
11:10 80.35 80.35 80.35 80.35 0.0K
11:11 80.27 80.27 80.20 80.20 2.7K
11:12 80.25 80.27 80.25 80.27 0.5K
11:13 80.27 80.37 80.27 80.37 8.1K
11:14 80.39 80.40 80.39 80.40 0.1K
11:15 80.32 80.35 80.27 80.27 1.3K
11:16 80.21 80.21 80.10 80.10 3.3K
11:17 80.16 80.16 80.15 80.15 0.0K
11:18 80.16 80.16 80.05 80.05 1.7K
11:19 80.02 80.10 80.01 80.01 1.1K
11:20 80.07 80.07 80.07 80.07 0.2K
11:21 80.16 80.20 80.16 80.20 5.5K
11:22 80.11 80.11 80.06 80.06 0.6K
11:23 80.14 80.14 80.14 80.14 0.0K
11:24 80.05 80.05 80.01 80.01 0.4K
11:25 80.08 80.08 80.02 80.02 0.2K
11:26 80.02 80.02 79.92 79.92 9.0K
11:27 79.98 80.02 79.98 80.01 1.7K
11:28 79.98 79.98 79.92 79.92 0.0K
11:29 79.91 79.98 79.90 79.98 0.6K
11:30 79.97 80.00 79.97 79.99 1.0K
11:31 79.93 80.05 79.93 80.05 0.5K
11:32 80.01 80.01 80.01 80.01 0.1K
11:33 80.00 80.00 80.00 80.00 0.0K
11:34 79.90 79.90 79.89 79.89 3.3K
11:35 79.90 79.99 79.90 79.99 0.2K
11:36 79.89 79.89 79.86 79.86 0.4K
11:37 79.92 79.92 79.83 79.83 1.1K
11:38 79.83 79.89 79.81 79.88 0.9K
11:39 79.96 79.96 79.92 79.92 0.3K
11:40 79.98 80.00 79.91 79.96 5.5K
11:41 79.94 79.94 79.89 79.89 0.1K
11:42 79.92 79.92 79.92 79.92 0.0K
11:43 79.85 79.85 79.85 79.85 0.0K
11:44 79.85 79.85 79.85 79.85 0.0K
11:45 79.91 79.91 79.91 79.91 0.1K
11:46 79.83 79.85 79.80 79.80 0.8K
11:47 79.84 79.84 79.84 79.84 0.0K
11:48 79.85 79.85 79.73 79.78 3.2K
11:49 79.74 79.75 79.74 79.75 2.1K
11:50 79.77 79.77 79.77 79.77 5.7K
11:51 79.81 79.85 79.75 79.75 0.7K
11:52 79.75 79.78 79.70 79.70 7.5K
11:53 79.77 79.77 79.77 79.77 0.0K
11:54 79.90 79.90 79.80 79.80 0.6K
11:55 79.87 79.87 79.87 79.87 2.1K
11:56 79.80 79.80 79.73 79.74 8.1K
11:57 79.70 79.79 79.70 79.79 1.6K
11:58 79.79 79.83 79.65 79.83 1.5K
11:59 79.75 79.84 79.70 79.84 3.3K
12:00 79.75 79.75 79.75 79.75 1.2K
12:01 79.70 79.70 79.70 79.70 1.2K
12:02 79.75 79.75 79.66 79.66 2.3K
12:03 79.66 79.70 79.66 79.70 0.5K
12:04 79.70 79.80 79.70 79.80 2.6K
12:06 79.85 79.90 79.85 79.90 0.3K
12:08 79.95 79.95 79.84 79.84 1.0K
12:09 79.84 79.84 79.84 79.84 0.3K
12:10 79.84 79.84 79.84 79.84 0.0K
12:11 79.84 79.90 79.84 79.90 1.4K
12:12 79.88 79.88 79.86 79.86 0.0K
12:13 79.79 79.85 79.79 79.85 0.6K
12:14 79.85 79.85 79.85 79.85 2.3K
12:15 79.80 79.85 79.80 79.85 0.0K
12:16 79.75 79.81 79.75 79.81 1.1K
12:17 79.74 79.74 79.69 79.69 0.9K
12:18 79.64 79.64 79.60 79.60 1.0K
12:19 79.60 79.68 79.60 79.60 0.3K
12:20 79.70 79.70 79.56 79.56 6.4K
12:21 79.51 79.59 79.51 79.54 0.0K
12:22 79.53 79.57 79.53 79.57 0.1K
12:23 79.57 79.58 79.57 79.58 0.4K
12:24 79.51 79.51 79.51 79.51 0.1K
12:25 79.51 79.73 79.51 79.65 3.1K
12:26 79.65 79.70 79.65 79.70 1.6K
12:27 79.70 79.70 79.52 79.52 10.9K
12:28 79.59 79.60 79.59 79.60 0.5K
12:29 79.72 79.72 79.61 79.61 0.3K
12:30 79.60 79.60 79.60 79.60 0.2K
12:31 79.54 79.54 79.51 79.51 0.7K
12:32 79.50 79.50 79.49 79.49 2.6K
12:33 79.40 79.40 79.29 79.29 7.0K
12:34 79.34 79.35 79.34 79.35 2.0K
12:35 79.23 79.24 79.18 79.22 1.8K
12:36 79.22 79.22 79.20 79.20 5.2K
12:37 79.22 79.27 79.22 79.27 0.3K
12:38 79.22 79.22 79.08 79.08 0.9K
12:39 79.12 79.14 79.12 79.14 0.0K
12:40 79.10 79.16 79.10 79.10 1.2K
12:41 79.05 79.05 78.90 78.90 12.4K
12:42 78.90 78.90 78.90 78.90 1.5K
12:43 78.82 78.91 78.73 78.91 4.5K
12:44 78.93 78.93 78.93 78.93 1.4K
12:45 78.93 78.93 78.86 78.86 1.2K
12:46 78.85 78.88 78.75 78.75 1.1K
12:47 78.80 78.98 78.80 78.98 4.1K
12:48 78.92 79.02 78.92 79.02 2.0K
12:49 78.96 78.97 78.80 78.80 0.6K
12:50 78.83 78.87 78.83 78.87 0.2K
12:51 78.88 78.88 78.88 78.88 0.0K
12:52 78.87 78.87 78.87 78.87 1.1K
12:53 78.87 78.87 78.80 78.86 3.0K
12:54 78.92 78.96 78.92 78.96 0.6K
12:55 78.95 78.95 78.94 78.94 0.7K
12:56 78.95 78.95 78.95 78.95 0.0K
12:57 78.93 78.97 78.88 78.88 1.0K
12:58 78.86 78.86 78.86 78.86 0.1K
12:59 78.81 78.85 78.81 78.85 0.2K
13:00 78.80 78.82 78.75 78.75 2.1K
13:01 78.73 78.80 78.73 78.80 0.3K
13:02 78.86 78.86 78.81 78.81 0.3K
13:03 78.80 78.80 78.74 78.74 0.2K
13:04 78.80 78.80 78.76 78.76 0.3K
13:05 78.76 78.81 78.76 78.81 0.5K
13:06 78.98 78.99 78.93 78.93 1.6K
13:07 79.12 79.24 79.12 79.24 0.9K
13:08 79.15 79.21 79.15 79.21 0.0K
13:09 79.23 79.34 79.23 79.28 3.9K
13:10 79.25 79.25 79.11 79.11 0.2K
13:11 79.11 79.11 79.11 79.11 0.8K
13:12 79.01 79.01 78.94 78.94 0.2K
13:13 78.95 79.00 78.85 79.00 0.7K
13:14 78.88 78.94 78.88 78.94 0.1K
13:15 78.81 78.81 78.81 78.81 3.2K
13:16 78.91 78.91 78.86 78.90 0.5K
13:18 78.83 78.88 78.83 78.88 0.0K
13:19 78.83 78.83 78.78 78.78 1.1K
13:20 78.78 78.78 78.73 78.78 0.2K
13:21 78.78 78.95 78.78 78.92 2.4K
13:22 78.92 78.93 78.83 78.83 0.6K
13:23 78.78 78.85 78.78 78.85 0.8K
13:24 78.91 78.91 78.91 78.91 0.0K
13:25 78.92 78.94 78.92 78.93 0.3K
13:26 78.86 78.86 78.84 78.84 1.1K
13:27 78.73 78.79 78.73 78.79 0.5K
13:29 78.79 78.79 78.75 78.78 0.3K
13:30 78.78 78.79 78.75 78.78 0.9K
13:31 78.78 78.83 78.73 78.83 0.8K
13:32 78.83 78.83 78.83 78.83 0.0K
13:33 78.82 78.95 78.81 78.95 0.2K
13:34 78.94 78.94 78.90 78.90 1.5K
13:35 78.88 78.90 78.82 78.90 0.2K
13:36 78.90 78.90 78.80 78.80 0.4K
13:37 78.80 78.80 78.80 78.80 0.0K
13:38 78.80 78.80 78.76 78.76 0.4K
13:39 78.81 78.84 78.81 78.84 0.2K
13:41 78.88 78.93 78.88 78.93 0.1K
13:42 78.86 78.94 78.85 78.85 3.0K
13:44 78.80 78.82 78.79 78.82 0.3K
13:45 78.82 78.84 78.80 78.80 1.0K
13:46 78.82 78.82 78.81 78.81 4.0K
13:47 78.80 78.80 78.80 78.80 0.1K
13:48 78.80 78.85 78.80 78.85 0.5K
13:49 78.92 78.92 78.92 78.92 0.6K
13:50 78.88 78.88 78.88 78.88 0.1K
13:51 78.88 78.92 78.81 78.89 0.9K
13:52 78.99 79.05 78.99 79.05 10.5K
13:53 78.98 78.98 78.98 78.98 0.2K
13:54 79.00 79.14 79.00 79.08 0.9K
13:55 79.16 79.16 79.10 79.14 1.6K
13:56 79.00 79.01 79.00 79.00 11.8K
13:57 79.00 79.00 78.92 79.00 0.4K
13:59 78.99 79.00 78.92 78.93 1.0K
14:00 79.02 79.22 79.02 79.20 1.3K
14:01 79.20 79.21 79.12 79.19 0.5K
14:02 79.20 79.20 79.20 79.20 0.6K
14:03 79.18 79.18 79.18 79.18 0.1K
14:04 79.27 79.28 79.27 79.28 0.2K
14:05 79.30 79.30 79.29 79.29 0.1K
14:06 79.22 79.22 79.22 79.22 10.4K
14:07 79.25 79.30 79.23 79.30 2.6K
14:08 79.43 79.45 79.43 79.45 0.2K
14:09 79.49 79.49 79.36 79.40 0.7K
14:10 79.30 79.40 79.30 79.40 0.2K
14:11 79.40 79.40 79.27 79.27 0.4K
14:12 79.26 79.30 79.24 79.30 0.6K
14:13 79.22 79.22 79.22 79.22 0.1K
14:14 79.30 79.30 79.30 79.30 1.0K
14:15 79.32 79.32 79.31 79.31 0.1K
14:16 79.31 79.31 79.31 79.31 0.1K
14:17 79.33 79.35 79.28 79.35 2.1K
14:18 79.35 79.35 79.35 79.35 0.6K
14:19 79.38 79.38 79.36 79.36 1.0K
14:21 79.50 79.58 79.50 79.50 4.5K
14:22 79.55 79.55 79.55 79.55 0.1K
14:23 79.56 79.56 79.50 79.50 1.1K
14:24 79.53 79.56 79.50 79.50 0.1K
14:25 79.25 79.25 79.25 79.25 21.5K
14:26 79.28 79.28 79.07 79.07 5.3K
14:27 79.04 79.10 79.04 79.10 0.5K
14:28 79.16 79.16 79.16 79.16 0.1K
14:29 79.21 79.21 79.21 79.21 0.0K
14:30 79.16 79.16 79.01 79.01 2.3K
14:31 79.12 79.14 79.12 79.14 0.8K
14:32 79.11 79.22 79.11 79.22 0.5K
14:33 79.13 79.13 79.13 79.13 0.1K
14:34 79.24 79.24 79.24 79.24 1.5K
14:35 79.23 79.23 79.16 79.16 0.2K
14:36 79.16 79.16 79.16 79.16 0.0K
14:37 79.07 79.17 79.07 79.07 2.9K
14:38 79.16 79.17 79.16 79.17 2.2K
14:39 79.09 79.19 79.09 79.19 2.5K
14:40 79.20 79.20 79.20 79.20 0.2K
14:41 79.23 79.23 79.14 79.16 0.4K
14:42 79.09 79.09 79.09 79.09 0.1K
14:43 79.06 79.14 79.06 79.10 0.7K
14:44 79.08 79.15 79.08 79.09 0.3K
14:46 79.17 79.18 79.17 79.18 0.2K
14:47 79.16 79.16 79.16 79.16 0.0K
14:48 79.16 79.16 79.16 79.16 0.0K
14:49 79.09 79.21 79.09 79.21 0.5K
14:50 79.21 79.21 79.21 79.21 0.0K
14:51 79.15 79.16 79.15 79.16 0.4K
14:52 79.07 79.15 79.07 79.08 1.1K
14:53 79.08 79.18 79.08 79.18 0.1K
14:54 79.18 79.18 79.18 79.18 0.0K
14:55 79.20 79.20 79.12 79.12 1.1K
14:56 79.11 79.11 79.10 79.10 0.0K
14:57 79.10 79.14 79.10 79.14 1.6K
14:58 79.14 79.14 79.14 79.14 0.4K
14:59 79.14 79.14 79.01 79.01 10.6K
15:00 78.99 78.99 78.89 78.89 3.8K
15:01 78.81 78.81 78.72 78.73 5.5K
15:02 78.73 78.77 78.73 78.77 0.2K
15:03 78.73 78.78 78.73 78.78 1.1K
15:04 78.78 78.81 78.78 78.78 0.3K
15:05 78.78 78.78 78.78 78.78 0.0K
15:06 78.82 78.82 78.76 78.80 2.8K
15:07 78.80 78.81 78.76 78.81 0.6K
15:08 78.81 78.81 78.81 78.81 0.1K
15:09 78.81 78.84 78.81 78.84 1.1K
15:10 78.81 78.81 78.78 78.78 1.2K
15:11 78.77 78.77 78.70 78.70 2.5K
15:12 78.64 78.64 78.60 78.60 1.4K
15:13 78.60 78.63 78.60 78.63 2.0K
15:14 78.63 78.63 78.60 78.63 0.3K
15:15 78.56 78.58 78.50 78.50 7.5K
15:16 78.27 78.46 78.27 78.39 8.5K
15:17 78.46 78.46 78.35 78.42 0.8K
15:18 78.42 78.45 78.40 78.45 3.0K
15:19 78.49 78.52 78.49 78.51 3.6K
15:20 78.50 78.54 78.43 78.54 8.0K
15:21 78.51 78.58 78.51 78.58 1.8K
15:22 78.60 78.60 78.51 78.57 6.4K
15:23 78.58 78.58 78.40 78.44 3.7K
15:24 78.44 78.44 78.36 78.37 4.9K
15:25 78.38 78.46 78.37 78.46 1.7K
15:26 78.42 78.50 78.42 78.48 1.8K
15:27 78.49 78.49 78.43 78.46 1.2K
15:28 78.46 78.46 78.40 78.41 4.1K
15:29 78.32 78.54 78.28 78.54 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available