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 78.31 78.31 78.31 78.31 1.0K
09:15 78.99 79.38 78.99 79.38 13.3K
09:16 79.50 79.50 79.09 79.17 8.8K
09:17 79.16 79.33 79.10 79.10 9.5K
09:18 79.13 79.13 78.74 78.74 11.2K
09:19 78.56 78.56 78.38 78.38 5.6K
09:20 78.26 78.26 78.15 78.15 4.7K
09:21 78.17 78.40 78.13 78.13 13.3K
09:22 78.21 78.29 78.21 78.29 3.0K
09:23 78.20 78.30 78.11 78.26 8.3K
09:24 78.28 78.46 78.28 78.46 3.3K
09:25 78.44 78.57 78.40 78.57 12.4K
09:26 78.49 78.71 78.49 78.71 2.3K
09:27 78.70 78.87 78.70 78.71 13.7K
09:28 78.87 78.87 78.79 78.87 5.0K
09:29 78.78 78.93 78.78 78.86 2.4K
09:30 78.78 78.89 78.78 78.80 0.9K
09:31 78.78 78.98 78.78 78.87 2.9K
09:32 78.70 78.75 78.60 78.60 1.8K
09:33 78.66 78.79 78.63 78.79 0.5K
09:34 78.80 78.94 78.64 78.84 2.8K
09:35 78.73 78.84 78.73 78.84 1.1K
09:36 78.86 78.95 78.86 78.95 0.5K
09:37 78.95 78.95 78.95 78.95 0.1K
09:38 78.95 78.98 78.91 78.91 1.1K
09:39 78.93 79.02 78.93 79.02 0.7K
09:40 79.02 79.13 79.01 79.04 11.1K
09:41 79.09 79.15 79.06 79.09 0.3K
09:42 79.15 79.35 79.15 79.31 4.5K
09:43 79.23 79.34 79.23 79.26 0.5K
09:44 79.23 79.26 79.20 79.26 0.5K
09:45 79.35 79.47 79.35 79.47 3.2K
09:46 79.50 79.72 79.50 79.72 2.0K
09:47 79.64 79.65 79.64 79.65 0.8K
09:48 79.65 79.70 79.64 79.70 0.5K
09:49 79.70 79.70 79.50 79.61 3.2K
09:50 79.62 79.62 79.53 79.54 1.4K
09:51 79.55 79.55 79.35 79.38 11.8K
09:52 79.38 79.38 79.24 79.24 0.0K
09:53 79.20 79.25 79.13 79.16 3.7K
09:54 79.03 79.05 78.97 79.05 10.2K
09:55 79.09 79.13 79.09 79.13 0.0K
09:56 79.09 79.09 78.75 78.75 1.8K
09:57 78.79 78.84 78.75 78.76 2.9K
09:58 78.78 78.87 78.78 78.87 0.1K
09:59 78.90 78.98 78.88 78.97 1.8K
10:00 78.97 79.08 78.97 79.08 5.1K
10:02 79.08 79.22 79.08 79.22 1.4K
10:03 79.28 79.42 79.28 79.39 0.7K
10:04 79.40 79.43 79.36 79.36 1.0K
10:05 79.31 79.37 79.28 79.28 0.5K
10:06 79.39 79.39 79.36 79.36 1.0K
10:07 79.39 79.39 79.30 79.30 0.0K
10:08 79.28 79.28 79.17 79.17 0.6K
10:09 79.14 79.14 79.14 79.14 0.0K
10:11 79.18 79.30 79.18 79.30 0.6K
10:13 79.33 79.41 79.33 79.41 1.0K
10:14 79.41 79.42 79.41 79.41 0.1K
10:15 79.31 79.31 79.30 79.30 0.4K
10:16 79.40 79.40 79.30 79.30 1.1K
10:17 79.29 79.29 79.29 79.29 0.1K
10:19 79.30 79.39 79.24 79.24 0.4K
10:20 79.35 79.39 79.35 79.39 0.3K
10:21 79.31 79.39 79.31 79.39 0.2K
10:22 79.39 79.39 79.39 79.39 0.1K
10:23 79.39 79.39 79.39 79.39 0.1K
10:24 79.50 79.50 79.48 79.48 0.3K
10:25 79.53 79.53 79.53 79.53 2.3K
10:26 79.57 79.57 79.57 79.57 0.6K
10:27 79.60 79.60 79.50 79.50 0.5K
10:28 79.55 79.55 79.55 79.55 1.1K
10:29 79.58 79.58 79.55 79.55 0.3K
10:30 79.46 79.50 79.46 79.50 0.0K
10:31 79.50 79.53 79.50 79.53 0.2K
10:32 79.51 79.51 79.49 79.50 0.5K
10:33 79.51 79.59 79.51 79.59 0.2K
10:34 79.58 79.58 79.58 79.58 0.4K
10:35 79.59 79.65 79.59 79.65 2.0K
10:36 79.65 79.65 79.55 79.56 0.1K
10:37 79.56 79.59 79.56 79.59 0.3K
10:38 79.53 79.55 79.53 79.55 0.1K
10:39 79.62 79.62 79.62 79.62 0.1K
10:40 79.63 79.75 79.63 79.75 2.0K
10:41 79.78 79.78 79.78 79.78 0.0K
10:42 79.76 79.76 79.76 79.76 0.1K
10:43 79.79 79.90 79.79 79.86 0.7K
10:44 79.82 79.82 79.81 79.81 0.4K
10:45 79.76 79.85 79.76 79.85 0.8K
10:46 79.85 79.92 79.84 79.92 2.6K
10:47 79.86 79.92 79.86 79.86 3.4K
10:48 79.86 79.86 79.83 79.83 0.5K
10:49 79.91 79.91 79.88 79.88 0.0K
10:50 79.88 79.88 79.88 79.88 0.0K
10:51 79.87 79.87 79.83 79.83 0.1K
10:52 79.81 79.81 79.81 79.81 0.1K
10:53 79.81 79.83 79.80 79.80 0.7K
10:54 79.70 79.79 79.70 79.79 0.6K
10:55 79.79 79.79 79.79 79.79 0.0K
10:56 79.75 79.75 79.70 79.70 1.2K
10:57 79.62 79.62 79.58 79.58 1.5K
10:58 79.60 79.64 79.60 79.64 0.1K
10:59 79.63 79.63 79.63 79.63 0.2K
11:00 79.55 79.55 79.53 79.53 0.6K
11:01 79.49 79.52 79.49 79.52 0.1K
11:02 79.48 79.48 79.48 79.48 0.1K
11:03 79.50 79.52 79.50 79.52 1.1K
11:04 79.53 79.71 79.51 79.71 2.4K
11:05 79.70 79.70 79.63 79.63 0.1K
11:06 79.62 79.62 79.62 79.62 0.1K
11:07 79.62 79.62 79.54 79.54 0.0K
11:08 79.63 79.71 79.63 79.63 0.2K
11:09 79.61 79.61 79.61 79.61 0.1K
11:12 79.68 79.71 79.68 79.71 3.1K
11:13 79.73 79.76 79.73 79.75 0.5K
11:14 79.73 79.73 79.73 79.73 0.0K
11:15 79.75 79.75 79.75 79.75 0.0K
11:16 79.73 79.74 79.73 79.74 0.2K
11:17 79.87 79.87 79.78 79.78 5.2K
11:18 79.75 79.76 79.75 79.76 0.7K
11:20 79.76 79.76 79.76 79.76 0.0K
11:21 79.76 79.84 79.76 79.84 1.0K
11:22 79.85 79.99 79.85 79.99 4.4K
11:23 79.99 79.99 79.99 79.99 0.2K
11:25 79.98 79.98 79.98 79.98 0.0K
11:26 79.98 79.99 79.92 79.92 4.1K
11:27 79.92 79.92 79.92 79.92 0.0K
11:28 79.92 80.04 79.88 79.88 23.2K
11:29 79.85 79.86 79.81 79.81 1.5K
11:30 79.73 79.80 79.73 79.80 1.1K
11:31 79.86 79.86 79.86 79.86 0.3K
11:32 79.88 79.88 79.81 79.87 1.5K
11:33 79.82 79.85 79.81 79.85 0.0K
11:34 79.82 79.82 79.82 79.82 0.0K
11:35 79.95 79.95 79.95 79.95 2.4K
11:36 79.95 80.06 79.95 80.06 1.1K
11:37 80.05 80.05 80.05 80.05 0.0K
11:38 80.06 80.06 79.98 79.98 0.0K
11:39 79.97 79.98 79.97 79.98 0.0K
11:40 79.97 79.97 79.97 79.97 0.1K
11:41 80.00 80.00 79.90 79.90 0.0K
11:42 79.89 79.89 79.89 79.89 0.0K
11:43 79.95 79.95 79.94 79.95 0.2K
11:44 79.89 79.89 79.85 79.85 0.2K
11:45 79.80 79.83 79.80 79.83 0.6K
11:48 79.90 79.90 79.90 79.90 0.5K
11:49 79.90 79.90 79.81 79.81 0.1K
11:50 79.74 79.75 79.74 79.75 0.1K
11:51 79.75 79.75 79.72 79.72 0.2K
11:52 79.72 79.74 79.71 79.74 0.2K
11:53 79.78 79.78 79.78 79.78 1.0K
11:54 79.78 79.80 79.78 79.80 0.3K
11:55 79.80 79.80 79.79 79.79 0.2K
11:56 79.70 79.70 79.64 79.64 0.3K
11:57 79.68 79.83 79.68 79.83 3.6K
11:58 79.90 79.90 79.90 79.90 6.4K
11:59 79.94 79.94 79.94 79.94 0.0K
12:00 79.90 79.90 79.83 79.83 0.3K
12:01 79.77 79.77 79.63 79.63 1.6K
12:02 79.79 79.89 79.76 79.76 5.2K
12:03 79.87 79.92 79.87 79.92 0.8K
12:04 79.91 79.91 79.90 79.90 0.7K
12:05 79.76 79.76 79.76 79.76 2.0K
12:06 79.83 79.83 79.83 79.83 0.0K
12:08 79.90 79.92 79.84 79.84 0.4K
12:09 79.89 79.90 79.89 79.90 0.0K
12:11 79.90 79.90 79.90 79.90 0.0K
12:12 79.90 79.90 79.90 79.90 0.0K
12:13 79.73 79.78 79.73 79.78 5.2K
12:14 79.74 79.81 79.74 79.81 0.5K
12:15 79.80 79.82 79.80 79.82 0.3K
12:16 79.74 79.74 79.74 79.74 0.1K
12:17 79.63 79.68 79.62 79.65 3.2K
12:18 79.65 79.65 79.57 79.57 0.1K
12:19 79.53 79.53 79.50 79.50 0.2K
12:20 79.50 79.50 79.50 79.50 0.1K
12:21 79.48 79.48 79.48 79.48 0.5K
12:22 79.45 79.50 79.45 79.46 0.1K
12:23 79.39 79.40 79.31 79.40 1.8K
12:24 79.28 79.34 79.28 79.34 0.6K
12:25 79.29 79.29 79.29 79.29 0.0K
12:26 79.29 79.29 79.29 79.29 0.1K
12:27 79.40 79.40 79.30 79.30 0.1K
12:28 79.30 79.30 79.30 79.30 0.0K
12:29 79.30 79.30 79.23 79.23 0.3K
12:30 79.16 79.24 79.13 79.13 1.6K
12:31 79.14 79.14 79.12 79.12 0.5K
12:32 79.11 79.12 79.11 79.11 0.6K
12:33 79.11 79.11 78.97 78.97 6.9K
12:34 78.91 78.91 78.86 78.86 0.3K
12:35 78.86 78.87 78.82 78.87 1.8K
12:36 78.87 78.90 78.75 78.84 15.2K
12:37 78.84 78.84 78.84 78.84 0.5K
12:38 79.00 79.02 79.00 79.02 7.6K
12:39 79.07 79.07 79.07 79.07 0.0K
12:40 79.03 79.03 78.98 78.98 0.2K
12:43 79.01 79.19 79.01 79.19 0.2K
12:44 79.23 79.23 79.23 79.23 0.1K
12:45 79.23 79.24 79.23 79.23 1.4K
12:46 79.13 79.19 79.13 79.19 0.3K
12:47 79.19 79.19 79.13 79.13 0.2K
12:48 79.13 79.13 79.13 79.13 0.8K
12:49 79.12 79.14 79.12 79.14 0.6K
12:50 79.15 79.15 79.15 79.15 0.3K
12:52 79.18 79.20 79.18 79.20 0.0K
12:53 79.13 79.13 79.13 79.13 0.3K
12:54 79.19 79.19 79.19 79.19 0.0K
12:55 79.15 79.15 79.10 79.10 3.0K
12:56 79.14 79.14 79.10 79.10 0.3K
12:57 79.18 79.18 79.11 79.18 1.1K
12:58 79.10 79.10 79.10 79.10 0.0K
12:59 79.17 79.17 79.17 79.17 0.1K
13:00 79.17 79.17 79.17 79.17 0.5K
13:01 79.17 79.17 79.10 79.10 0.0K
13:04 79.15 79.17 79.15 79.17 0.4K
13:05 79.15 79.15 79.15 79.15 0.1K
13:06 79.15 79.15 79.15 79.15 0.0K
13:08 79.17 79.17 79.17 79.17 1.2K
13:10 79.23 79.27 79.23 79.27 0.1K
13:12 79.27 79.27 79.27 79.27 0.0K
13:13 79.15 79.15 79.15 79.15 1.0K
13:14 79.17 79.17 79.15 79.15 0.8K
13:15 79.14 79.14 79.14 79.14 0.1K
13:16 79.14 79.14 79.14 79.14 0.0K
13:17 79.14 79.14 79.14 79.14 0.0K
13:18 79.17 79.17 79.17 79.17 0.2K
13:19 79.11 79.11 79.11 79.11 0.0K
13:20 79.17 79.17 79.17 79.17 0.3K
13:21 79.17 79.17 79.10 79.15 0.3K
13:22 79.15 79.15 79.15 79.15 0.0K
13:24 79.15 79.15 79.14 79.14 0.2K
13:25 79.14 79.14 79.14 79.14 0.0K
13:26 79.14 79.14 79.14 79.14 0.1K
13:27 79.14 79.14 79.14 79.14 0.0K
13:29 79.13 79.13 79.13 79.13 0.1K
13:30 79.12 79.13 79.12 79.13 0.0K
13:31 79.13 79.13 79.12 79.13 0.2K
13:32 79.13 79.13 79.13 79.13 0.1K
13:34 78.96 79.08 78.96 79.08 4.0K
13:35 79.08 79.08 79.08 79.08 0.0K
13:36 79.08 79.11 79.08 79.11 0.5K
13:37 79.16 79.17 79.16 79.17 3.8K
13:39 79.14 79.14 79.14 79.14 0.0K
13:40 79.11 79.11 79.11 79.11 0.9K
13:41 79.26 79.26 79.20 79.20 1.1K
13:42 79.16 79.16 79.16 79.16 0.0K
13:43 79.17 79.17 79.12 79.12 0.3K
13:47 79.20 79.22 79.20 79.22 0.3K
13:48 79.19 79.21 79.19 79.21 0.1K
13:49 79.21 79.21 79.21 79.21 0.5K
13:50 79.22 79.27 79.22 79.27 0.5K
13:51 79.20 79.20 79.20 79.20 0.1K
13:52 79.20 79.25 79.20 79.25 0.1K
13:53 79.25 79.25 79.25 79.25 0.0K
13:55 79.25 79.25 79.25 79.25 0.2K
13:56 79.30 79.30 79.25 79.25 0.8K
13:57 79.25 79.25 79.25 79.25 0.0K
13:58 79.25 79.25 79.25 79.25 0.6K
14:00 79.20 79.20 79.20 79.20 0.1K
14:02 79.29 79.29 79.29 79.29 0.0K
14:03 79.30 79.30 79.26 79.26 0.1K
14:04 79.25 79.25 79.25 79.25 0.5K
14:11 79.25 79.25 79.25 79.25 0.0K
14:12 79.30 79.30 79.25 79.25 0.4K
14:13 79.30 79.30 79.26 79.26 0.1K
14:14 79.33 79.33 79.33 79.33 1.1K
14:15 79.34 79.34 79.34 79.34 0.0K
14:16 79.35 79.35 79.35 79.35 0.0K
14:17 79.35 79.35 79.35 79.35 0.1K
14:18 79.40 79.40 79.40 79.40 1.0K
14:19 79.35 79.49 79.35 79.49 0.6K
14:20 79.43 79.43 79.43 79.43 0.1K
14:22 79.41 79.41 79.39 79.39 0.1K
14:23 79.29 79.29 79.29 79.29 0.5K
14:24 79.37 79.37 79.37 79.37 0.0K
14:25 79.40 79.62 79.40 79.62 3.6K
14:26 79.65 79.68 79.59 79.59 1.4K
14:27 79.65 79.65 79.63 79.65 0.3K
14:28 79.66 79.66 79.66 79.66 0.2K
14:29 79.67 79.67 79.67 79.67 0.1K
14:30 79.67 79.70 79.67 79.70 0.1K
14:31 79.76 79.76 79.76 79.76 0.8K
14:33 79.69 79.75 79.69 79.75 0.9K
14:34 79.68 79.75 79.68 79.75 0.0K
14:35 79.74 79.75 79.67 79.67 0.4K
14:36 79.74 79.74 79.56 79.56 0.8K
14:37 79.60 79.60 79.52 79.52 0.3K
14:38 79.59 79.59 79.53 79.53 0.0K
14:39 79.61 79.61 79.61 79.61 1.3K
14:40 79.61 79.61 79.61 79.61 0.1K
14:41 79.61 79.63 79.61 79.63 0.1K
14:42 79.63 79.65 79.63 79.63 0.3K
14:43 79.63 79.63 79.63 79.63 0.1K
14:44 79.60 79.60 79.60 79.60 4.9K
14:46 79.60 79.63 79.60 79.63 1.0K
14:47 79.74 79.77 79.74 79.77 4.1K
14:48 79.85 79.89 79.85 79.89 0.4K
14:49 79.81 79.81 79.81 79.81 0.4K
14:50 79.77 79.77 79.77 79.77 0.0K
14:51 79.79 79.81 79.79 79.81 0.7K
14:52 79.81 79.81 79.80 79.80 0.2K
14:53 79.80 79.80 79.80 79.80 0.2K
14:54 79.80 79.81 79.80 79.81 0.2K
14:56 79.84 79.84 79.84 79.84 0.0K
14:57 79.76 79.87 79.76 79.87 1.2K
14:58 79.80 79.90 79.80 79.90 3.0K
14:59 79.94 79.94 79.94 79.94 0.0K
15:00 79.94 79.94 79.82 79.82 0.6K
15:01 79.84 79.84 79.78 79.82 2.9K
15:02 79.88 79.88 79.88 79.88 0.0K
15:03 79.88 79.88 79.75 79.79 1.0K
15:04 79.79 79.84 79.79 79.84 0.2K
15:05 79.84 79.84 79.83 79.83 0.9K
15:06 79.85 79.85 79.85 79.85 0.2K
15:07 79.92 79.94 79.84 79.84 1.9K
15:08 79.75 79.77 79.75 79.77 0.7K
15:09 79.77 79.77 79.74 79.74 0.7K
15:10 79.80 79.80 79.72 79.78 1.7K
15:11 79.76 79.76 79.76 79.76 1.0K
15:12 79.79 79.79 79.71 79.72 1.2K
15:13 79.71 79.73 79.71 79.73 0.9K
15:14 79.73 79.77 79.71 79.71 8.2K
15:15 79.63 79.95 79.63 79.85 5.4K
15:16 79.73 79.89 79.73 79.89 5.6K
15:17 79.88 79.89 79.80 79.89 2.9K
15:18 79.89 79.99 79.61 79.61 4.0K
15:19 79.76 79.76 79.67 79.67 0.4K
15:20 79.74 79.77 79.71 79.77 0.9K
15:21 79.71 79.80 79.71 79.80 3.8K
15:22 79.80 79.80 79.75 79.78 2.5K
15:23 79.67 79.78 79.67 79.75 1.9K
15:24 79.76 79.80 79.76 79.79 1.5K
15:25 79.79 79.80 79.77 79.77 1.4K
15:26 79.99 79.99 79.97 79.99 5.4K
15:27 79.98 79.99 79.97 79.99 1.6K
15:28 80.00 80.00 79.70 79.70 3.5K
15:29 79.98 79.99 79.80 79.80 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available