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
09:08 79.00 79.00 79.00 79.00 6.1K
09:15 79.52 79.52 79.16 79.40 5.3K
09:16 79.05 79.49 79.01 79.01 8.5K
09:17 79.01 79.06 78.71 78.82 4.5K
09:18 78.64 78.83 78.57 78.76 6.2K
09:19 78.77 78.83 78.51 78.51 6.6K
09:20 78.54 78.63 78.46 78.52 17.8K
09:21 78.56 78.67 78.52 78.67 24.3K
09:22 78.84 78.86 78.67 78.83 7.5K
09:23 78.71 78.97 78.71 78.89 4.6K
09:24 78.91 79.17 78.91 79.17 2.0K
09:25 79.03 79.25 79.03 79.19 2.0K
09:26 79.30 79.50 79.30 79.40 8.8K
09:27 79.46 79.46 79.16 79.16 3.6K
09:28 79.10 79.35 79.10 79.26 14.1K
09:29 79.38 79.47 79.37 79.47 4.4K
09:30 79.41 79.62 79.41 79.58 11.0K
09:31 79.70 79.70 79.59 79.65 5.5K
09:32 79.64 79.64 79.46 79.46 2.3K
09:33 79.38 79.38 79.11 79.12 1.9K
09:34 79.17 79.23 79.16 79.19 1.8K
09:35 79.17 79.49 79.17 79.49 3.7K
09:36 79.56 79.60 79.44 79.44 1.1K
09:37 79.44 79.52 79.40 79.52 5.5K
09:38 79.40 79.42 79.40 79.42 0.7K
09:39 79.59 79.61 79.50 79.50 1.0K
09:40 79.50 79.58 79.50 79.54 0.5K
09:41 79.50 79.50 79.26 79.28 0.7K
09:42 79.24 79.24 79.24 79.24 0.2K
09:43 79.25 79.61 79.25 79.61 1.0K
09:44 79.61 79.78 79.46 79.50 7.0K
09:45 79.45 79.45 79.33 79.39 1.1K
09:46 79.37 79.49 79.37 79.49 1.9K
09:47 79.50 79.50 79.37 79.37 0.3K
09:48 79.43 79.53 79.43 79.53 0.7K
09:49 79.63 79.72 79.59 79.68 0.4K
09:50 79.65 79.79 79.65 79.79 3.0K
09:51 79.70 79.70 79.65 79.65 0.6K
09:52 79.68 79.68 79.36 79.36 9.2K
09:53 79.38 79.43 79.35 79.43 2.9K
09:54 79.45 79.49 79.45 79.49 0.5K
09:55 79.44 79.57 79.44 79.52 1.3K
09:56 79.49 79.67 79.49 79.61 1.7K
09:57 79.57 79.57 79.57 79.57 0.2K
09:58 79.51 79.51 79.47 79.50 0.9K
09:59 79.49 79.49 79.41 79.41 0.5K
10:00 79.45 79.60 79.45 79.60 0.5K
10:01 79.54 79.54 79.45 79.45 0.1K
10:02 79.52 79.52 79.52 79.52 0.0K
10:03 79.43 79.57 79.43 79.44 3.3K
10:04 79.54 79.54 79.41 79.49 0.5K
10:05 79.51 79.51 79.51 79.51 0.3K
10:06 79.51 79.51 79.51 79.51 0.1K
10:07 79.51 79.51 79.51 79.51 0.0K
10:08 79.68 79.73 79.68 79.71 5.9K
10:09 79.73 79.73 79.66 79.71 4.1K
10:10 79.72 79.72 79.65 79.65 0.1K
10:11 79.87 79.93 79.86 79.93 21.0K
10:12 79.85 79.85 79.85 79.85 0.1K
10:13 79.85 79.85 79.73 79.73 2.3K
10:14 79.77 79.77 79.77 79.77 1.3K
10:15 79.82 79.86 79.82 79.86 0.5K
10:16 79.90 80.02 79.90 80.02 6.2K
10:17 80.05 80.15 80.00 80.00 9.1K
10:18 80.07 80.12 80.00 80.00 7.8K
10:19 80.01 80.04 79.95 80.00 0.4K
10:20 80.01 80.01 79.94 79.94 1.4K
10:21 79.99 80.01 79.99 80.01 0.0K
10:22 79.99 80.01 79.93 79.95 2.8K
10:23 80.00 80.00 79.97 79.97 0.1K
10:24 79.90 79.95 79.89 79.95 2.8K
10:25 80.01 80.01 80.01 80.01 5.2K
10:26 79.87 79.87 79.76 79.76 1.4K
10:27 79.80 79.80 79.80 79.80 0.0K
10:28 79.80 79.80 79.80 79.80 0.0K
10:29 79.80 79.80 79.80 79.80 0.1K
10:30 79.80 79.80 79.74 79.80 0.1K
10:31 79.70 79.81 79.60 79.60 2.9K
10:32 79.66 79.66 79.65 79.65 3.7K
10:33 79.64 79.64 79.59 79.59 0.1K
10:34 79.73 79.73 79.73 79.73 0.3K
10:35 79.64 79.71 79.64 79.71 0.2K
10:36 79.64 79.66 79.64 79.66 0.2K
10:37 79.73 79.75 79.55 79.55 3.9K
10:38 79.63 79.70 79.63 79.63 3.1K
10:39 79.63 79.63 79.62 79.62 0.0K
10:40 79.63 79.63 79.63 79.63 0.0K
10:42 79.71 79.71 79.71 79.71 0.1K
10:43 79.87 79.87 79.87 79.87 7.1K
10:44 79.84 79.84 79.84 79.84 8.7K
10:45 79.87 79.90 79.82 79.85 0.2K
10:46 79.85 79.90 79.83 79.87 0.7K
10:47 79.84 79.84 79.81 79.81 0.5K
10:48 79.80 79.80 79.73 79.73 0.2K
10:49 79.76 79.76 79.68 79.75 25.7K
10:50 79.75 79.81 79.75 79.81 0.1K
10:51 79.72 79.72 79.70 79.70 0.3K
10:52 79.63 79.63 79.61 79.63 0.4K
10:53 79.60 79.60 79.52 79.52 0.9K
10:54 79.59 79.60 79.53 79.60 0.0K
10:55 79.61 79.67 79.61 79.61 0.6K
10:56 79.68 79.68 79.66 79.66 0.0K
10:57 79.66 79.66 79.66 79.66 0.0K
10:58 79.66 79.70 79.64 79.64 0.3K
10:59 79.64 79.69 79.64 79.69 0.1K
11:00 79.69 79.70 79.69 79.70 0.3K
11:01 79.69 79.69 79.69 79.69 0.1K
11:02 79.64 79.64 79.64 79.64 0.1K
11:03 79.60 79.60 79.60 79.60 0.1K
11:04 79.60 79.60 79.60 79.60 0.0K
11:05 79.60 79.62 79.60 79.62 0.4K
11:06 79.62 79.62 79.59 79.59 0.4K
11:07 79.53 79.53 79.51 79.51 0.3K
11:08 79.56 79.56 79.55 79.55 0.2K
11:10 79.55 79.55 79.55 79.55 0.1K
11:11 79.61 79.64 79.61 79.64 0.1K
11:12 79.64 79.64 79.64 79.64 0.0K
11:13 79.63 79.63 79.63 79.63 0.0K
11:17 79.65 79.69 79.65 79.69 0.2K
11:18 79.68 79.68 79.68 79.68 0.0K
11:19 79.69 79.69 79.69 79.69 0.3K
11:20 79.66 79.70 79.66 79.70 0.1K
11:21 79.61 79.61 79.61 79.61 0.1K
11:23 79.69 79.74 79.69 79.74 0.6K
11:25 79.72 79.72 79.72 79.72 0.0K
11:26 79.72 79.74 79.72 79.74 1.6K
11:27 79.83 79.86 79.83 79.86 0.5K
11:28 79.86 79.94 79.86 79.90 5.2K
11:29 79.90 79.92 79.82 79.90 1.3K
11:31 79.90 79.90 79.90 79.90 0.5K
11:33 79.89 79.92 79.89 79.92 2.6K
11:34 79.94 79.94 79.80 79.80 3.4K
11:35 79.77 79.84 79.77 79.84 0.0K
11:36 79.81 79.81 79.81 79.81 0.0K
11:37 79.81 79.81 79.81 79.81 0.0K
11:38 79.81 79.81 79.81 79.81 0.6K
11:39 79.74 79.81 79.74 79.74 0.0K
11:40 79.83 79.87 79.83 79.87 1.3K
11:41 79.91 79.92 79.91 79.92 2.8K
11:42 79.87 79.87 79.87 79.87 0.1K
11:43 79.99 79.99 79.99 79.99 1.7K
11:44 79.98 80.00 79.98 80.00 5.6K
11:45 79.99 80.00 79.99 80.00 0.1K
11:46 80.00 80.00 80.00 80.00 0.6K
11:47 80.00 80.00 80.00 80.00 0.1K
11:48 80.00 80.00 80.00 80.00 0.1K
11:49 80.00 80.00 79.90 79.90 0.4K
11:50 79.98 79.98 79.98 79.98 0.3K
11:51 79.98 80.03 79.95 80.03 4.2K
11:52 80.01 80.01 80.01 80.01 0.0K
11:53 80.03 80.03 79.96 79.97 2.7K
11:54 79.88 79.88 79.88 79.88 0.1K
11:55 79.85 79.85 79.85 79.85 0.0K
11:56 79.80 79.80 79.80 79.80 2.9K
11:57 79.88 79.88 79.88 79.88 0.3K
11:58 79.89 79.89 79.89 79.89 0.0K
11:59 79.81 79.98 79.81 79.98 5.1K
12:00 79.92 80.00 79.92 80.00 2.1K
12:01 80.08 80.10 80.08 80.10 1.0K
12:02 80.10 80.10 80.03 80.08 0.4K
12:03 80.10 80.10 80.00 80.00 1.8K
12:05 80.00 80.00 79.92 79.92 0.4K
12:06 79.98 79.98 79.98 79.98 0.0K
12:07 79.92 79.92 79.92 79.92 0.0K
12:08 79.92 79.92 79.92 79.92 0.0K
12:09 79.98 79.98 79.89 79.89 1.2K
12:10 79.89 79.95 79.89 79.95 0.2K
12:11 79.96 79.96 79.95 79.95 0.0K
12:12 79.92 79.92 79.86 79.86 1.1K
12:13 79.89 79.89 79.89 79.89 0.0K
12:14 79.89 79.89 79.81 79.88 0.4K
12:15 79.88 79.88 79.88 79.88 0.0K
12:16 79.87 79.87 79.87 79.87 0.0K
12:17 79.88 79.88 79.87 79.87 0.1K
12:18 79.83 79.83 79.83 79.83 0.1K
12:20 79.82 79.87 79.82 79.87 2.4K
12:21 79.81 79.81 79.81 79.81 0.0K
12:23 79.90 79.90 79.83 79.83 0.2K
12:24 79.92 79.92 79.92 79.92 0.1K
12:26 79.90 79.90 79.90 79.90 0.0K
12:27 79.85 79.89 79.85 79.89 0.8K
12:28 79.90 79.90 79.80 79.80 1.1K
12:29 79.82 79.82 79.80 79.80 0.4K
12:30 79.79 79.79 79.70 79.70 0.1K
12:31 79.72 79.79 79.72 79.79 0.1K
12:32 79.81 79.81 79.81 79.81 0.5K
12:33 79.77 79.77 79.77 79.77 0.2K
12:35 79.81 79.81 79.77 79.77 0.6K
12:36 79.87 79.87 79.87 79.87 1.5K
12:37 79.87 79.87 79.79 79.79 0.1K
12:39 79.89 79.89 79.89 79.89 0.3K
12:41 79.89 79.89 79.85 79.85 0.2K
12:42 79.89 79.89 79.89 79.89 0.3K
12:43 79.89 79.89 79.85 79.85 0.0K
12:45 79.83 79.83 79.83 79.83 0.0K
12:46 79.82 79.82 79.82 79.82 0.4K
12:47 79.82 79.82 79.80 79.80 0.3K
12:48 79.87 79.87 79.82 79.82 0.0K
12:49 79.89 79.89 79.89 79.89 1.0K
12:50 79.87 79.87 79.87 79.87 0.0K
12:51 79.87 79.87 79.80 79.87 0.1K
12:52 79.87 79.87 79.87 79.87 0.1K
12:55 79.85 79.86 79.85 79.86 0.5K
12:57 79.86 79.86 79.86 79.86 0.0K
12:58 79.85 79.85 79.85 79.85 0.2K
12:59 79.85 79.85 79.77 79.77 0.6K
13:00 79.70 79.78 79.70 79.78 0.3K
13:01 79.78 79.78 79.78 79.78 0.0K
13:02 79.79 79.79 79.78 79.78 0.1K
13:03 79.84 79.92 79.84 79.92 10.2K
13:04 79.85 79.88 79.85 79.88 0.7K
13:05 79.88 79.88 79.88 79.88 0.1K
13:06 79.79 79.79 79.79 79.79 0.0K
13:08 79.79 79.79 79.79 79.79 2.2K
13:09 79.79 79.79 79.66 79.66 0.9K
13:13 79.67 79.82 79.67 79.82 1.0K
13:14 79.82 79.82 79.72 79.72 0.3K
13:16 79.84 79.84 79.84 79.84 0.5K
13:17 79.84 79.84 79.84 79.84 0.0K
13:18 79.80 79.80 79.80 79.80 0.4K
13:19 79.80 79.80 79.80 79.80 0.1K
13:20 79.79 79.79 79.79 79.79 0.2K
13:21 79.78 79.79 79.78 79.79 0.0K
13:22 79.72 79.72 79.72 79.72 0.8K
13:24 79.59 79.59 79.57 79.57 7.7K
13:25 79.60 79.68 79.60 79.68 0.0K
13:27 79.68 79.69 79.68 79.69 0.2K
13:29 79.74 79.75 79.74 79.75 0.0K
13:30 79.75 79.80 79.75 79.80 2.8K
13:31 79.80 79.80 79.80 79.80 0.7K
13:32 79.81 79.81 79.81 79.81 0.3K
13:33 79.88 79.88 79.81 79.81 0.1K
13:34 79.81 79.87 79.81 79.87 0.3K
13:35 79.87 79.87 79.87 79.87 0.0K
13:36 79.87 79.89 79.87 79.89 0.3K
13:37 79.90 79.90 79.76 79.76 8.5K
13:39 79.77 79.77 79.77 79.77 0.0K
13:40 79.86 79.86 79.79 79.86 0.9K
13:41 79.86 79.86 79.80 79.80 0.1K
13:42 79.80 79.98 79.80 79.98 10.2K
13:43 79.98 79.98 79.98 79.98 1.2K
13:45 79.90 79.90 79.90 79.90 0.1K
13:46 79.90 79.90 79.90 79.90 0.1K
13:47 79.91 79.91 79.91 79.91 0.0K
13:48 79.90 79.90 79.90 79.90 0.9K
13:49 79.84 79.84 79.84 79.84 0.4K
13:50 79.85 79.85 79.85 79.85 0.0K
13:51 79.90 79.90 79.90 79.90 0.1K
13:52 79.97 79.97 79.89 79.95 3.1K
13:53 79.96 79.96 79.94 79.94 1.1K
13:54 79.94 79.94 79.94 79.94 0.1K
13:55 79.94 79.94 79.94 79.94 0.1K
13:57 79.90 79.90 79.90 79.90 0.0K
13:58 79.89 79.90 79.89 79.90 0.1K
13:59 79.90 79.90 79.90 79.90 0.0K
14:00 79.90 79.94 79.90 79.94 0.0K
14:02 79.90 79.90 79.81 79.81 3.1K
14:03 79.87 79.94 79.87 79.94 0.6K
14:04 79.94 79.94 79.94 79.94 0.1K
14:05 79.90 80.00 79.90 79.95 2.6K
14:06 79.97 80.04 79.97 80.04 0.4K
14:08 80.01 80.01 80.01 80.01 0.3K
14:09 80.01 80.01 80.00 80.00 1.4K
14:10 80.00 80.00 80.00 80.00 0.0K
14:11 80.00 80.00 80.00 80.00 0.1K
14:12 79.94 79.94 79.91 79.91 0.6K
14:13 79.99 79.99 79.94 79.94 0.1K
14:14 79.94 79.94 79.94 79.94 0.0K
14:15 79.94 79.94 79.94 79.94 0.1K
14:16 79.94 79.95 79.94 79.95 0.2K
14:17 79.94 79.99 79.94 79.99 0.3K
14:19 79.99 79.99 79.99 79.99 0.2K
14:21 79.89 79.89 79.89 79.89 2.4K
14:22 79.93 79.93 79.93 79.93 0.1K
14:23 79.95 79.98 79.95 79.95 2.0K
14:24 79.95 79.99 79.95 79.95 0.3K
14:25 79.99 79.99 79.92 79.98 1.2K
14:26 79.98 79.99 79.92 79.93 2.7K
14:27 79.95 79.95 79.87 79.87 3.6K
14:28 79.87 79.94 79.87 79.91 0.5K
14:29 79.91 79.91 79.90 79.90 0.2K
14:31 79.90 79.90 79.90 79.90 0.0K
14:32 79.94 79.96 79.91 79.91 0.2K
14:33 79.93 79.93 79.93 79.93 0.0K
14:34 79.94 79.98 79.94 79.98 0.3K
14:35 79.98 80.24 79.98 80.24 13.0K
14:36 80.17 80.19 80.04 80.04 2.3K
14:37 80.02 80.02 80.02 80.02 0.5K
14:38 80.02 80.02 80.01 80.01 0.1K
14:39 79.99 79.99 79.99 79.99 3.3K
14:40 79.97 80.00 79.97 80.00 1.4K
14:41 79.94 79.94 79.94 79.94 0.0K
14:42 79.90 79.90 79.90 79.90 0.5K
14:43 79.90 79.95 79.90 79.95 0.7K
14:44 79.96 79.96 79.96 79.96 1.0K
14:45 79.96 79.96 79.96 79.96 1.6K
14:46 79.96 79.96 79.91 79.91 1.4K
14:47 79.87 79.89 79.87 79.89 2.8K
14:48 79.89 79.89 79.89 79.89 0.0K
14:49 79.96 79.96 79.96 79.96 1.0K
14:50 79.96 79.96 79.87 79.95 0.4K
14:51 79.95 79.95 79.88 79.90 0.2K
14:52 79.93 79.93 79.93 79.93 0.0K
14:53 79.93 79.93 79.93 79.93 0.1K
14:54 79.92 79.92 79.86 79.86 0.1K
14:55 79.92 79.92 79.92 79.92 0.0K
14:56 79.86 79.93 79.84 79.84 2.8K
14:57 79.83 79.90 79.83 79.90 0.1K
14:58 79.90 79.90 79.90 79.90 0.0K
15:00 79.90 79.90 79.90 79.90 1.2K
15:01 79.90 79.90 79.90 79.90 0.0K
15:02 79.90 79.90 79.90 79.90 0.3K
15:03 79.87 79.87 79.87 79.87 0.5K
15:05 79.89 79.93 79.87 79.87 1.3K
15:06 79.94 79.94 79.94 79.94 0.0K
15:07 79.87 79.95 79.87 79.95 0.5K
15:08 79.95 79.95 79.83 79.83 6.8K
15:09 79.89 79.89 79.85 79.85 1.7K
15:10 79.83 79.89 79.83 79.89 6.1K
15:11 79.85 79.85 79.82 79.82 0.5K
15:12 80.21 80.30 80.21 80.30 29.0K
15:13 80.37 80.50 80.36 80.50 17.7K
15:14 80.50 80.50 80.33 80.44 24.6K
15:15 80.58 80.58 80.51 80.51 13.8K
15:16 80.57 80.57 80.50 80.57 0.7K
15:17 80.57 80.59 80.54 80.59 25.0K
15:18 80.62 80.88 80.62 80.75 8.2K
15:19 80.75 80.79 80.63 80.64 9.1K
15:20 80.64 80.68 80.50 80.60 12.8K
15:21 80.60 80.60 80.42 80.44 7.6K
15:22 80.52 80.52 80.35 80.35 6.0K
15:23 80.29 80.34 80.29 80.34 1.4K
15:24 80.34 80.41 80.30 80.32 1.9K
15:25 80.32 80.32 80.20 80.20 4.0K
15:26 80.05 80.25 80.05 80.25 15.4K
15:27 80.31 80.50 80.14 80.50 6.7K
15:28 80.49 80.50 80.36 80.50 1.7K
15:29 80.57 80.57 80.30 80.37 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available