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 81.95 81.95 81.95 81.95 11.9K
09:15 82.00 82.59 82.00 82.59 22.3K
09:16 82.59 82.59 81.91 81.96 12.7K
09:17 82.07 82.07 81.80 81.96 11.6K
09:18 81.96 81.99 81.96 81.99 2.0K
09:19 82.00 82.00 81.79 81.79 4.5K
09:20 81.75 82.00 81.61 82.00 5.9K
09:21 82.00 82.20 82.00 82.20 4.6K
09:22 82.07 82.10 82.07 82.09 1.3K
09:23 82.10 82.30 82.10 82.30 3.1K
09:24 82.30 82.39 82.30 82.31 7.1K
09:25 82.30 82.34 82.20 82.31 9.7K
09:26 82.16 82.16 82.09 82.09 1.9K
09:27 82.04 82.04 82.00 82.00 1.6K
09:28 82.01 82.15 82.01 82.15 1.3K
09:29 82.15 82.15 82.14 82.15 0.5K
09:30 82.17 82.45 82.17 82.39 6.9K
09:31 82.39 82.51 82.39 82.41 2.4K
09:32 82.25 82.37 82.25 82.32 4.5K
09:33 82.43 82.45 82.39 82.40 1.2K
09:34 82.50 82.50 82.50 82.50 0.1K
09:35 82.43 82.55 82.43 82.55 10.3K
09:36 82.60 82.61 82.46 82.61 4.2K
09:37 82.79 82.79 82.65 82.73 11.4K
09:38 82.89 82.96 82.70 82.70 20.9K
09:39 82.60 82.73 82.60 82.72 1.9K
09:40 82.65 82.65 82.41 82.45 12.5K
09:41 82.45 82.51 82.42 82.42 0.6K
09:42 82.40 82.40 82.30 82.30 1.6K
09:43 82.22 82.22 82.20 82.20 4.2K
09:44 82.20 82.20 82.20 82.20 0.2K
09:45 82.10 82.13 82.01 82.13 6.4K
09:46 82.14 82.25 82.10 82.10 1.7K
09:47 82.24 82.28 82.24 82.28 1.0K
09:48 82.30 82.30 82.22 82.22 1.0K
09:49 82.23 82.25 82.23 82.25 0.4K
09:50 82.21 82.36 82.21 82.36 3.5K
09:51 82.52 82.56 82.45 82.45 2.2K
09:52 82.45 82.60 82.45 82.60 3.6K
09:53 82.70 82.70 82.55 82.58 7.8K
09:54 82.60 82.61 82.60 82.61 0.2K
09:55 82.52 82.55 82.50 82.55 1.1K
09:56 82.54 82.54 82.54 82.54 0.3K
09:57 82.54 82.54 82.50 82.52 0.5K
09:58 82.54 82.54 82.52 82.52 0.1K
09:59 82.54 82.54 82.53 82.53 0.2K
10:00 82.53 82.54 82.41 82.54 2.3K
10:01 82.53 82.59 82.48 82.53 0.9K
10:02 82.60 82.73 82.51 82.69 4.0K
10:03 82.71 82.74 82.63 82.74 6.9K
10:04 82.89 83.34 82.89 83.13 21.5K
10:05 83.28 83.30 83.07 83.07 10.7K
10:06 83.09 83.09 82.91 83.00 3.3K
10:07 83.01 83.01 82.74 82.74 2.9K
10:08 82.38 82.48 82.25 82.30 61.1K
10:09 82.31 82.31 82.06 82.06 16.7K
10:10 82.09 82.25 82.09 82.25 10.5K
10:11 82.11 82.30 82.10 82.30 34.9K
10:12 82.34 82.48 82.34 82.48 14.6K
10:13 82.49 82.51 82.23 82.23 5.3K
10:14 82.23 82.23 82.20 82.20 5.0K
10:15 82.13 82.13 81.76 81.92 18.8K
10:16 81.92 82.06 81.92 81.98 35.1K
10:17 81.98 81.98 81.98 81.98 0.4K
10:18 81.90 81.90 81.76 81.85 7.5K
10:19 81.81 81.90 81.81 81.88 24.3K
10:20 81.89 81.97 81.88 81.95 11.8K
10:21 81.90 81.92 81.80 81.85 7.1K
10:22 81.92 81.94 81.81 81.81 4.3K
10:23 81.70 81.70 81.51 81.60 8.8K
10:24 81.60 81.72 81.60 81.72 6.0K
10:25 81.70 81.71 81.60 81.61 4.5K
10:26 81.60 81.90 81.60 81.87 26.1K
10:27 81.80 81.90 81.80 81.87 5.9K
10:28 81.87 81.87 81.59 81.80 13.5K
10:29 81.87 81.95 81.70 81.70 25.6K
10:30 81.70 81.70 81.70 81.70 0.2K
10:31 81.78 81.78 81.74 81.75 5.3K
10:32 81.84 81.84 81.62 81.67 5.1K
10:33 81.77 81.77 81.59 81.59 2.6K
10:34 81.59 81.59 81.45 81.46 6.9K
10:35 81.46 81.46 81.46 81.46 0.9K
10:36 81.52 81.60 81.52 81.60 0.8K
10:37 81.60 81.67 81.60 81.67 1.2K
10:38 81.68 81.85 81.65 81.85 5.2K
10:39 81.73 81.93 81.73 81.90 20.9K
10:40 81.95 81.99 81.95 81.99 2.4K
10:41 81.80 81.94 81.80 81.94 0.7K
10:42 81.91 82.16 81.91 82.16 11.7K
10:43 82.02 82.02 81.94 81.97 2.6K
10:44 81.97 81.97 81.88 81.94 7.9K
10:45 81.87 82.04 81.80 82.00 16.9K
10:46 82.02 82.04 81.98 81.98 2.9K
10:47 82.03 82.14 82.00 82.10 3.4K
10:48 82.05 82.10 82.00 82.10 2.1K
10:49 82.15 82.40 82.14 82.40 15.6K
10:50 82.34 82.34 82.26 82.31 2.4K
10:51 82.23 82.30 82.23 82.30 4.1K
10:52 82.33 82.39 82.30 82.34 4.9K
10:53 82.34 82.38 82.33 82.38 0.6K
10:54 82.35 82.60 82.34 82.52 24.0K
10:55 82.47 82.47 82.31 82.31 2.5K
10:56 82.31 82.52 82.31 82.52 3.7K
10:57 82.55 82.55 82.48 82.52 2.9K
10:58 82.51 82.55 82.48 82.53 4.2K
10:59 82.54 82.57 82.50 82.57 5.1K
11:00 82.57 82.58 82.53 82.55 3.5K
11:01 82.59 82.72 82.57 82.72 9.3K
11:02 82.65 82.89 82.65 82.89 10.7K
11:03 82.96 82.96 82.85 82.90 8.2K
11:04 82.90 83.10 82.83 83.10 30.0K
11:05 83.25 83.61 83.25 83.30 19.7K
11:06 83.30 83.30 82.94 82.94 18.5K
11:07 82.99 82.99 82.80 82.84 6.4K
11:08 82.98 82.98 82.84 82.86 1.6K
11:09 82.80 82.80 82.60 82.60 12.2K
11:10 82.65 82.72 82.65 82.68 12.3K
11:11 82.65 82.70 82.65 82.65 9.6K
11:12 82.60 82.60 82.50 82.50 6.6K
11:13 82.50 82.50 82.33 82.35 14.1K
11:14 82.36 82.40 82.27 82.32 14.5K
11:15 82.36 82.36 82.30 82.35 3.6K
11:16 82.35 82.35 82.30 82.30 0.1K
11:17 82.30 82.30 82.30 82.30 0.6K
11:18 82.30 82.30 82.21 82.21 1.1K
11:19 82.21 82.29 82.21 82.29 2.9K
11:20 82.29 82.29 82.29 82.29 0.1K
11:21 82.29 82.29 82.29 82.29 0.1K
11:22 82.23 82.33 82.23 82.33 1.3K
11:23 82.20 82.22 82.16 82.16 10.9K
11:24 82.10 82.15 82.00 82.11 21.6K
11:25 82.11 82.11 82.02 82.05 1.4K
11:26 82.11 82.11 82.05 82.10 0.9K
11:27 82.19 82.19 82.09 82.10 6.9K
11:28 82.00 82.00 81.89 81.89 10.9K
11:29 81.80 81.80 81.50 81.50 38.2K
11:30 81.50 81.50 81.40 81.50 17.6K
11:31 81.50 81.50 81.49 81.50 4.0K
11:32 81.47 81.47 81.40 81.44 7.6K
11:33 81.43 81.43 80.96 81.13 30.3K
11:34 81.17 81.19 80.57 81.14 71.0K
11:35 81.14 81.32 80.49 80.81 74.6K
11:36 80.81 81.09 80.81 81.09 14.9K
11:37 81.12 81.27 80.47 80.47 189.5K
11:38 80.50 80.50 80.40 80.40 124.8K
11:39 80.43 81.13 80.41 81.13 45.2K
11:40 81.29 81.29 81.12 81.23 17.6K
11:41 81.24 82.08 81.24 82.00 38.3K
11:42 82.00 82.42 82.00 82.24 93.1K
11:43 82.25 82.32 82.23 82.26 3.4K
11:44 82.37 83.09 82.37 83.09 73.2K
11:45 83.20 84.10 83.20 84.02 154.7K
11:46 84.01 84.22 83.87 84.00 38.2K
11:47 84.00 84.36 84.00 84.29 37.5K
11:48 84.17 84.37 84.15 84.15 26.6K
11:49 84.14 84.15 83.79 84.01 45.9K
11:50 84.06 84.21 84.05 84.21 11.0K
11:51 84.27 84.37 84.07 84.37 28.5K
11:52 84.24 84.24 83.96 84.01 12.6K
11:53 84.01 84.11 83.86 83.86 29.7K
11:54 83.92 83.92 83.79 83.79 8.1K
11:55 83.84 84.00 83.81 83.91 11.2K
11:56 83.98 84.22 83.98 84.11 19.2K
11:57 84.08 84.08 84.07 84.07 1.4K
11:58 84.07 84.20 84.07 84.17 2.0K
11:59 84.20 84.30 84.14 84.30 13.6K
12:00 84.26 84.26 83.86 83.86 22.2K
12:01 83.85 83.98 83.85 83.93 8.3K
12:02 83.85 83.93 83.85 83.90 5.8K
12:03 83.88 84.08 83.88 84.04 6.9K
12:04 84.04 84.04 84.04 84.04 1.7K
12:05 83.95 83.95 83.90 83.90 0.2K
12:06 83.81 83.95 83.81 83.86 4.9K
12:07 83.96 83.99 83.96 83.99 6.0K
12:08 83.99 84.00 83.99 84.00 3.6K
12:09 84.00 84.00 84.00 84.00 0.7K
12:10 84.04 84.05 84.03 84.03 2.9K
12:11 84.03 84.03 84.00 84.00 0.8K
12:12 83.96 84.00 83.91 84.00 6.3K
12:13 83.96 83.96 83.96 83.96 0.1K
12:14 83.96 83.96 83.91 83.92 7.0K
12:15 83.96 84.07 83.96 84.06 10.9K
12:16 84.04 84.04 83.99 83.99 1.8K
12:17 84.01 84.01 83.90 83.93 1.5K
12:18 83.95 83.95 83.95 83.95 2.1K
12:19 83.90 83.90 83.90 83.90 0.0K
12:20 83.89 83.90 83.85 83.90 0.9K
12:22 83.90 83.99 83.90 83.99 2.1K
12:23 83.94 83.95 83.86 83.94 17.5K
12:24 83.94 83.94 83.94 83.94 0.2K
12:25 83.94 83.94 83.94 83.94 0.8K
12:26 83.85 83.85 83.85 83.85 2.0K
12:27 83.80 83.94 83.80 83.94 3.7K
12:28 83.85 83.85 83.82 83.82 0.4K
12:29 83.86 83.86 83.86 83.86 0.0K
12:30 83.86 83.86 83.85 83.85 0.3K
12:31 83.82 83.82 83.71 83.73 11.7K
12:32 83.75 83.84 83.73 83.73 2.5K
12:33 83.66 83.76 83.66 83.69 2.1K
12:34 83.67 83.70 83.67 83.70 0.3K
12:35 83.70 83.75 83.68 83.68 0.2K
12:36 83.67 83.67 83.66 83.66 0.8K
12:37 83.66 83.66 83.66 83.66 0.1K
12:38 83.65 83.65 83.61 83.61 1.7K
12:39 83.61 83.61 83.60 83.60 1.6K
12:40 83.61 83.61 83.58 83.58 3.5K
12:41 83.50 83.53 83.45 83.53 6.5K
12:42 83.50 83.50 83.39 83.40 2.2K
12:43 83.47 83.47 83.38 83.38 1.4K
12:44 83.30 83.37 83.21 83.34 3.9K
12:45 83.26 83.26 83.16 83.16 1.9K
12:46 83.17 83.34 83.17 83.34 4.6K
12:47 83.34 83.34 83.34 83.34 0.0K
12:48 83.30 83.38 83.30 83.38 7.7K
12:49 83.39 83.39 83.30 83.31 6.7K
12:50 83.21 83.32 83.21 83.26 2.4K
12:51 83.31 83.35 83.31 83.35 11.7K
12:52 83.38 83.49 83.38 83.41 1.0K
12:53 83.40 83.52 83.40 83.43 2.5K
12:54 83.41 83.41 83.41 83.41 0.8K
12:55 83.41 83.41 83.41 83.41 0.2K
12:56 83.40 83.40 83.40 83.40 0.3K
12:57 83.36 83.52 83.36 83.44 13.2K
12:58 83.43 83.43 83.39 83.39 0.4K
12:59 83.40 83.40 83.39 83.40 0.5K
13:00 83.41 83.45 83.30 83.45 3.6K
13:01 83.44 83.45 83.40 83.45 0.7K
13:02 83.44 83.44 83.44 83.44 0.4K
13:05 83.44 83.44 83.43 83.43 0.1K
13:06 83.50 83.62 83.50 83.62 0.6K
13:07 83.59 83.61 83.59 83.61 0.1K
13:08 83.65 83.65 83.59 83.61 0.3K
13:09 83.61 83.64 83.61 83.62 0.2K
13:10 83.59 83.60 83.51 83.60 1.6K
13:11 83.64 83.64 83.50 83.50 1.9K
13:13 83.43 83.50 83.43 83.50 0.2K
13:14 83.40 83.53 83.40 83.53 1.5K
13:17 83.40 83.40 83.26 83.26 3.8K
13:18 83.32 83.42 83.32 83.42 1.2K
13:19 83.34 83.34 83.34 83.34 0.4K
13:20 83.40 83.40 83.40 83.40 0.0K
13:21 83.34 83.34 83.34 83.34 0.0K
13:22 83.40 83.40 83.40 83.40 0.0K
13:23 83.34 83.38 83.33 83.38 1.0K
13:24 83.34 83.43 83.17 83.17 3.9K
13:25 83.15 83.16 83.10 83.12 1.5K
13:26 83.13 83.15 83.13 83.15 0.2K
13:28 83.01 83.08 83.01 83.08 5.7K
13:29 83.03 83.08 82.96 82.96 7.8K
13:30 82.91 82.98 82.91 82.98 0.1K
13:31 82.94 82.94 82.92 82.92 0.7K
13:32 82.92 82.92 82.84 82.84 0.7K
13:33 82.79 82.92 82.79 82.92 2.0K
13:34 82.90 82.90 82.75 82.77 5.8K
13:35 82.75 82.77 82.68 82.72 6.2K
13:36 82.72 82.74 82.61 82.66 4.8K
13:37 82.66 82.66 82.66 82.66 0.5K
13:38 82.60 82.63 82.55 82.63 3.1K
13:39 82.63 82.71 82.63 82.71 0.8K
13:40 82.70 82.75 82.64 82.75 1.2K
13:41 82.80 82.82 82.79 82.82 0.8K
13:42 83.04 83.07 83.01 83.07 4.0K
13:43 83.00 83.00 83.00 83.00 9.7K
13:44 83.00 83.00 83.00 83.00 1.5K
13:45 82.94 82.94 82.94 82.94 0.0K
13:46 82.94 82.94 82.75 82.75 0.5K
13:47 82.75 82.75 82.63 82.69 1.6K
13:48 82.75 82.76 82.75 82.76 0.4K
13:49 82.76 82.76 82.76 82.76 0.5K
13:50 82.80 82.81 82.70 82.70 1.7K
13:51 82.68 82.74 82.68 82.74 7.5K
13:52 82.74 82.90 82.74 82.90 1.2K
13:53 82.90 82.90 82.90 82.90 0.1K
13:55 82.91 82.91 82.86 82.90 1.9K
13:56 82.90 82.90 82.90 82.90 0.4K
13:58 82.80 82.89 82.80 82.89 2.4K
13:59 82.93 82.93 82.85 82.85 0.3K
14:00 82.85 82.95 82.85 82.95 0.5K
14:02 82.95 82.95 82.95 82.95 0.1K
14:03 82.95 82.95 82.93 82.93 0.3K
14:04 82.90 82.90 82.82 82.82 0.2K
14:05 82.72 82.72 82.72 82.72 0.0K
14:06 82.66 82.66 82.61 82.61 0.6K
14:07 82.60 82.60 82.60 82.60 0.0K
14:08 82.61 82.61 82.56 82.56 1.5K
14:09 82.56 82.78 82.56 82.76 1.6K
14:10 82.66 82.66 82.66 82.66 0.0K
14:11 82.63 82.63 82.63 82.63 0.1K
14:12 82.63 82.63 82.63 82.63 0.0K
14:13 82.63 82.63 82.63 82.63 0.1K
14:14 82.65 82.65 82.65 82.65 0.3K
14:15 82.65 82.87 82.65 82.87 4.0K
14:16 82.76 82.76 82.76 82.76 0.0K
14:17 82.65 82.68 82.65 82.68 5.0K
14:18 82.69 82.69 82.69 82.69 0.1K
14:19 82.69 82.69 82.69 82.69 0.3K
14:21 82.70 82.70 82.58 82.58 1.5K
14:22 82.58 82.59 82.58 82.59 0.2K
14:23 82.61 82.68 82.61 82.65 0.2K
14:24 82.62 82.62 82.62 82.62 0.0K
14:25 82.62 82.69 82.62 82.69 0.0K
14:26 82.77 82.77 82.64 82.64 1.1K
14:27 82.57 82.57 82.52 82.52 0.7K
14:29 82.47 82.50 82.41 82.50 0.9K
14:30 82.53 82.53 82.51 82.51 0.4K
14:31 82.50 82.58 82.50 82.58 0.9K
14:32 82.58 82.61 82.58 82.60 0.3K
14:33 82.59 82.59 82.58 82.58 0.2K
14:34 82.64 82.64 82.64 82.64 0.5K
14:35 82.60 82.60 82.58 82.58 0.2K
14:37 82.58 82.58 82.53 82.53 1.0K
14:38 82.50 82.59 82.50 82.57 2.6K
14:39 82.61 82.69 82.61 82.69 0.2K
14:40 82.70 82.70 82.70 82.70 0.3K
14:42 82.63 82.63 82.63 82.63 0.0K
14:43 82.65 82.65 82.65 82.65 0.0K
14:44 82.58 82.58 82.58 82.58 0.0K
14:45 82.62 82.62 82.62 82.62 0.1K
14:46 82.55 82.63 82.55 82.63 0.4K
14:47 82.58 82.64 82.58 82.64 0.2K
14:48 82.65 82.67 82.64 82.66 0.6K
14:49 82.66 82.66 82.66 82.66 0.0K
14:50 82.67 82.72 82.67 82.67 1.2K
14:51 82.68 82.76 82.68 82.76 3.8K
14:52 82.82 82.82 82.77 82.77 2.1K
14:53 82.78 82.78 82.63 82.74 6.6K
14:54 82.75 82.88 82.75 82.88 2.9K
14:55 82.90 82.90 82.81 82.90 1.0K
14:56 82.82 82.87 82.82 82.87 0.1K
14:57 82.87 82.88 82.87 82.88 0.2K
14:58 82.85 82.90 82.82 82.82 1.0K
14:59 82.82 82.82 82.74 82.82 1.1K
15:00 82.82 82.83 82.74 82.74 2.6K
15:01 82.70 82.71 82.68 82.68 1.5K
15:02 82.67 82.67 82.66 82.66 1.1K
15:03 82.66 82.66 82.65 82.65 0.4K
15:04 82.57 82.60 82.57 82.60 3.5K
15:05 82.60 82.62 82.60 82.62 0.4K
15:06 82.62 82.62 82.55 82.56 1.0K
15:07 82.50 82.58 82.50 82.58 0.5K
15:08 82.57 82.60 82.57 82.60 0.7K
15:09 82.58 82.60 82.50 82.60 13.6K
15:10 82.66 82.70 82.66 82.70 2.1K
15:11 82.71 82.71 82.60 82.60 0.7K
15:12 82.60 82.60 82.60 82.60 0.4K
15:13 82.53 82.60 82.52 82.52 1.4K
15:14 82.59 82.59 82.59 82.59 0.3K
15:15 82.52 82.52 82.52 82.52 1.0K
15:16 82.52 82.60 82.52 82.59 1.3K
15:17 82.52 82.60 82.52 82.60 1.1K
15:18 82.55 82.59 82.52 82.59 2.1K
15:19 82.60 82.64 82.60 82.62 1.9K
15:20 82.29 82.31 82.22 82.23 18.8K
15:21 82.20 82.24 82.16 82.20 21.7K
15:22 82.20 82.30 82.20 82.28 10.9K
15:23 82.28 82.44 82.21 82.21 9.8K
15:24 82.26 82.41 82.26 82.31 6.7K
15:25 82.45 82.46 82.40 82.40 2.0K
15:26 82.40 82.74 82.40 82.68 2.6K
15:27 82.50 82.52 82.50 82.51 4.7K
15:28 82.51 82.51 82.37 82.37 3.6K
15:29 82.44 82.78 82.35 82.40 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available