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 83.05 83.05 83.05 83.05 2.5K
09:15 83.14 83.66 83.14 83.33 14.2K
09:16 83.33 83.41 83.08 83.29 7.6K
09:17 83.18 83.33 83.09 83.09 12.3K
09:18 83.01 83.29 83.01 83.29 3.7K
09:19 83.35 83.48 83.35 83.46 3.6K
09:20 83.50 83.70 83.46 83.70 7.0K
09:21 83.74 83.83 83.60 83.60 6.5K
09:22 83.60 84.00 83.60 84.00 12.5K
09:23 83.99 84.45 83.99 84.33 24.6K
09:24 84.20 84.22 84.07 84.15 3.9K
09:25 84.05 84.77 84.05 84.40 33.2K
09:26 84.30 84.30 84.30 84.30 0.6K
09:27 84.39 85.00 84.39 84.97 28.1K
09:28 85.04 85.04 84.72 84.72 10.5K
09:29 84.64 84.86 84.64 84.86 3.8K
09:30 84.76 84.76 84.65 84.72 7.5K
09:31 84.79 84.88 84.79 84.88 5.8K
09:32 84.90 84.90 84.79 84.80 6.9K
09:33 84.87 85.16 84.87 84.93 30.8K
09:34 84.92 84.92 84.81 84.81 3.9K
09:35 84.81 84.87 84.80 84.87 2.1K
09:36 84.87 85.00 84.81 85.00 3.4K
09:37 84.89 85.00 84.80 85.00 3.3K
09:38 84.99 84.99 84.91 84.91 0.5K
09:39 84.89 84.89 84.80 84.80 0.8K
09:40 84.79 84.88 84.79 84.88 6.2K
09:41 84.88 84.88 84.74 84.80 1.9K
09:42 84.80 84.80 84.72 84.78 1.2K
09:43 84.84 84.88 84.77 84.86 2.7K
09:44 84.77 84.77 84.73 84.73 0.9K
09:45 84.65 84.81 84.60 84.64 11.8K
09:46 84.95 84.95 84.86 84.94 8.5K
09:47 84.96 85.25 84.96 85.25 15.7K
09:48 85.25 85.27 85.14 85.14 14.7K
09:49 85.21 85.25 85.15 85.15 4.7K
09:50 85.17 85.27 85.17 85.25 2.1K
09:51 85.25 85.38 85.25 85.38 6.5K
09:52 85.39 85.44 85.38 85.41 2.3K
09:53 85.41 85.50 85.41 85.50 12.3K
09:54 85.50 85.94 85.50 85.85 29.1K
09:55 85.87 85.87 85.58 85.59 7.8K
09:56 85.56 85.58 85.26 85.26 2.0K
09:57 85.45 85.68 85.38 85.51 24.3K
09:58 85.64 85.66 85.52 85.66 3.3K
09:59 85.47 85.68 85.47 85.68 0.5K
10:00 85.65 85.68 85.65 85.68 0.3K
10:01 85.87 86.00 85.76 85.76 45.7K
10:02 85.76 85.77 85.63 85.65 4.8K
10:03 85.66 85.78 85.61 85.77 4.3K
10:04 85.91 85.93 85.78 85.78 1.0K
10:05 85.81 85.87 85.75 85.87 3.0K
10:06 85.78 85.78 85.61 85.61 1.1K
10:07 85.68 85.71 85.51 85.51 2.6K
10:08 85.58 85.66 85.58 85.64 0.2K
10:09 85.62 85.64 85.60 85.64 0.6K
10:10 85.59 85.70 85.48 85.48 14.8K
10:11 85.62 85.62 85.51 85.52 1.6K
10:12 85.53 85.66 85.53 85.64 2.7K
10:13 85.72 85.72 85.60 85.69 7.2K
10:14 85.68 85.86 85.68 85.84 5.8K
10:15 85.82 86.39 85.82 86.39 31.5K
10:16 86.27 86.27 86.05 86.09 12.6K
10:17 86.00 86.15 86.00 86.15 2.1K
10:18 86.05 86.05 86.00 86.00 1.0K
10:19 86.00 86.05 85.92 85.92 1.6K
10:20 85.99 86.05 85.95 86.05 1.5K
10:21 85.99 85.99 85.85 85.85 1.3K
10:22 85.86 85.95 85.86 85.95 3.8K
10:23 86.00 86.02 85.83 85.83 2.2K
10:24 85.92 85.96 85.82 85.82 1.5K
10:25 85.80 85.95 85.80 85.95 1.3K
10:26 85.95 86.08 85.95 86.08 9.8K
10:27 86.02 86.02 86.01 86.01 2.0K
10:28 85.80 85.80 85.72 85.72 2.3K
10:29 85.72 85.75 85.69 85.69 2.3K
10:30 85.60 85.70 85.54 85.54 3.3K
10:31 85.54 85.58 85.54 85.58 4.3K
10:32 85.59 85.73 85.59 85.73 2.4K
10:33 85.75 85.80 85.70 85.80 1.3K
10:34 85.80 85.80 85.69 85.69 2.5K
10:35 85.66 85.80 85.55 85.80 6.0K
10:36 85.72 85.73 85.71 85.71 0.7K
10:37 85.70 85.80 85.68 85.80 0.4K
10:38 85.80 85.80 85.65 85.66 4.0K
10:39 85.69 85.69 85.51 85.62 2.6K
10:40 85.55 85.61 85.53 85.59 3.0K
10:41 85.59 85.60 85.59 85.59 0.1K
10:42 85.57 85.67 85.57 85.67 0.9K
10:43 85.70 85.72 85.67 85.67 1.2K
10:44 85.55 85.77 85.55 85.77 1.1K
10:45 85.76 85.77 85.64 85.64 1.9K
10:46 85.67 85.74 85.65 85.70 2.6K
10:47 85.61 85.74 85.59 85.74 6.5K
10:48 85.76 85.76 85.51 85.54 16.5K
10:49 85.52 85.52 85.41 85.43 3.7K
10:50 85.52 85.62 85.47 85.47 4.7K
10:51 85.51 85.51 85.39 85.48 1.0K
10:52 85.36 85.42 85.32 85.40 1.2K
10:53 85.40 85.54 85.38 85.53 21.1K
10:54 85.52 85.58 85.47 85.58 1.5K
10:55 85.58 85.58 85.44 85.51 0.6K
10:56 85.55 85.57 85.54 85.57 0.1K
10:57 85.57 85.57 85.48 85.54 1.4K
10:58 85.76 85.78 85.73 85.73 4.5K
10:59 85.75 85.75 85.75 85.75 0.2K
11:00 85.62 85.62 85.60 85.60 2.1K
11:01 85.60 85.60 85.51 85.57 0.4K
11:02 85.60 85.60 85.55 85.55 0.5K
11:03 85.55 85.55 85.54 85.55 0.2K
11:04 85.55 85.60 85.46 85.54 3.4K
11:05 85.46 85.51 85.40 85.40 2.0K
11:06 85.47 85.50 85.47 85.50 1.3K
11:07 85.50 85.61 85.44 85.61 6.5K
11:08 85.63 85.63 85.62 85.63 0.1K
11:09 85.55 85.55 85.43 85.48 0.6K
11:10 85.57 85.57 85.48 85.53 0.6K
11:11 85.53 85.55 85.53 85.55 0.1K
11:12 85.54 85.55 85.36 85.36 1.1K
11:13 85.45 85.52 85.40 85.40 3.5K
11:14 85.49 85.50 85.48 85.48 0.2K
11:15 85.45 85.47 85.27 85.42 5.2K
11:16 85.42 85.42 85.33 85.33 0.6K
11:17 85.37 85.38 85.36 85.36 0.3K
11:18 85.37 85.39 85.37 85.37 0.9K
11:19 85.37 85.37 85.29 85.37 0.2K
11:20 85.37 85.38 85.28 85.38 0.9K
11:21 85.37 85.38 85.37 85.38 0.5K
11:22 85.32 85.38 85.32 85.37 0.1K
11:23 85.37 85.37 85.30 85.37 0.1K
11:24 85.37 85.37 85.37 85.37 0.1K
11:25 85.37 85.48 85.37 85.38 1.9K
11:26 85.43 85.46 85.43 85.45 1.4K
11:27 85.50 85.50 85.49 85.50 0.6K
11:28 85.50 85.50 85.50 85.50 0.0K
11:29 85.50 85.50 85.43 85.43 0.5K
11:30 85.48 85.50 85.48 85.50 0.0K
11:31 85.50 85.65 85.40 85.65 4.7K
11:32 85.52 85.60 85.52 85.60 1.5K
11:33 85.58 85.59 85.51 85.59 0.4K
11:34 85.59 85.59 85.49 85.49 0.5K
11:35 85.53 85.53 85.52 85.53 0.1K
11:36 85.51 85.53 85.47 85.53 0.3K
11:37 85.49 85.49 85.47 85.47 0.7K
11:38 85.47 85.47 85.47 85.47 0.0K
11:39 85.49 85.59 85.48 85.59 17.9K
11:40 85.53 85.61 85.53 85.61 0.1K
11:41 85.60 85.60 85.53 85.53 0.1K
11:42 85.57 85.57 85.50 85.50 0.7K
11:43 85.58 85.59 85.51 85.52 0.0K
11:44 85.60 85.60 85.60 85.60 0.2K
11:45 85.60 85.60 85.52 85.52 0.9K
11:46 85.59 85.60 85.59 85.60 0.4K
11:47 85.60 85.60 85.60 85.60 0.4K
11:48 85.60 85.60 85.47 85.48 1.9K
11:49 85.48 85.48 85.48 85.48 0.1K
11:50 85.48 85.48 85.35 85.36 4.0K
11:51 85.45 85.50 85.45 85.50 0.0K
11:52 85.50 85.50 85.50 85.50 0.0K
11:53 85.44 85.49 85.44 85.49 1.9K
11:54 85.49 85.49 85.49 85.49 0.0K
11:55 85.49 85.49 85.49 85.49 0.1K
11:56 85.49 85.49 85.37 85.37 3.3K
11:57 85.45 85.46 85.45 85.46 0.0K
11:58 85.47 85.47 85.40 85.47 0.2K
11:59 85.48 85.49 85.47 85.48 0.1K
12:00 85.45 85.45 85.34 85.34 6.9K
12:01 85.35 85.35 85.23 85.30 1.1K
12:02 85.37 85.38 85.13 85.13 10.6K
12:03 85.20 85.21 85.20 85.21 0.5K
12:04 85.24 85.30 85.17 85.17 1.2K
12:05 85.27 85.27 85.25 85.25 0.2K
12:06 85.25 85.25 85.21 85.21 0.2K
12:07 85.21 85.25 85.21 85.25 0.2K
12:08 85.25 85.30 85.25 85.30 0.9K
12:09 85.30 85.30 85.30 85.30 0.1K
12:10 85.30 85.30 85.18 85.21 6.3K
12:11 85.21 85.26 85.18 85.18 1.4K
12:12 85.22 85.40 85.22 85.40 32.2K
12:13 85.44 85.60 85.44 85.58 21.9K
12:14 85.53 85.53 85.36 85.42 2.2K
12:15 85.42 85.62 85.42 85.62 3.8K
12:16 85.55 85.55 85.55 85.55 0.0K
12:17 85.55 85.55 85.46 85.54 0.1K
12:18 85.54 85.55 85.50 85.50 0.1K
12:19 85.55 85.55 85.41 85.45 1.9K
12:20 85.50 85.60 85.45 85.60 0.2K
12:21 85.60 85.60 85.54 85.60 0.1K
12:22 85.60 85.60 85.54 85.54 0.4K
12:23 85.60 85.60 85.54 85.60 0.1K
12:24 85.60 85.60 85.52 85.60 1.3K
12:25 85.60 85.60 85.54 85.59 0.1K
12:26 85.59 86.00 85.59 85.82 8.2K
12:27 85.83 85.83 85.70 85.81 1.8K
12:28 85.81 85.81 85.70 85.70 0.9K
12:29 85.72 85.73 85.72 85.72 0.0K
12:30 85.73 85.73 85.64 85.64 0.7K
12:31 85.68 85.68 85.61 85.67 0.1K
12:32 85.66 85.67 85.59 85.67 0.2K
12:33 85.67 85.67 85.62 85.62 1.5K
12:34 85.69 85.73 85.67 85.67 0.7K
12:35 85.73 85.79 85.73 85.73 2.8K
12:36 85.79 85.79 85.73 85.78 0.0K
12:37 85.79 85.92 85.79 85.90 1.1K
12:38 85.90 85.92 85.90 85.92 0.3K
12:39 85.89 85.89 85.89 85.89 0.7K
12:40 85.87 85.98 85.87 85.96 1.2K
12:41 85.83 85.88 85.81 85.88 0.9K
12:42 85.88 85.88 85.81 85.81 2.3K
12:43 85.87 85.93 85.83 85.83 3.0K
12:44 85.88 86.00 85.83 86.00 8.0K
12:45 85.97 85.97 85.85 85.95 3.3K
12:46 85.96 85.98 85.86 85.96 0.8K
12:47 85.86 85.86 85.83 85.86 1.5K
12:48 85.86 85.86 85.78 85.84 1.0K
12:49 85.80 85.80 85.80 85.80 0.0K
12:50 85.80 85.80 85.79 85.79 1.5K
12:51 85.87 85.92 85.77 85.81 25.9K
12:52 85.79 85.79 85.67 85.68 2.0K
12:53 85.76 85.95 85.66 85.95 15.5K
12:54 85.99 85.99 85.89 85.93 0.2K
12:55 85.92 85.99 85.89 85.99 2.2K
12:56 85.99 86.15 85.99 86.13 14.6K
12:57 86.05 86.14 86.05 86.14 0.1K
12:58 86.06 86.07 86.06 86.07 0.4K
12:59 86.08 86.32 86.08 86.32 7.9K
13:00 86.28 86.32 86.27 86.32 3.3K
13:01 86.30 86.30 86.24 86.24 1.1K
13:03 86.20 86.20 86.20 86.20 0.1K
13:04 86.11 86.15 86.11 86.15 2.2K
13:05 86.04 86.04 86.04 86.04 1.7K
13:06 86.15 86.15 86.13 86.13 1.5K
13:07 86.11 86.11 86.11 86.11 0.3K
13:08 86.15 86.20 86.14 86.14 5.7K
13:09 86.23 86.23 86.23 86.23 1.1K
13:10 86.14 86.17 86.14 86.17 1.0K
13:11 86.17 86.23 86.17 86.23 0.9K
13:12 86.20 86.30 86.20 86.30 1.0K
13:13 86.26 86.30 86.26 86.30 1.3K
13:14 86.27 86.27 86.21 86.24 7.4K
13:15 86.27 86.27 86.27 86.27 0.7K
13:16 86.27 86.27 86.19 86.19 0.1K
13:17 86.20 86.20 86.20 86.20 0.5K
13:18 86.20 86.20 86.20 86.20 0.6K
13:19 86.20 86.20 86.20 86.20 0.0K
13:20 86.20 86.20 86.17 86.20 0.2K
13:21 86.17 86.17 86.17 86.17 0.1K
13:22 86.16 86.16 86.16 86.16 0.9K
13:23 86.15 86.21 86.15 86.21 0.5K
13:24 86.15 86.15 86.13 86.13 0.2K
13:25 86.12 86.16 86.12 86.13 0.9K
13:26 86.16 86.16 86.14 86.14 0.0K
13:28 86.16 86.16 86.12 86.16 1.4K
13:29 86.24 86.24 86.15 86.15 1.5K
13:30 86.19 86.19 86.16 86.16 0.5K
13:31 86.16 86.16 86.09 86.09 8.5K
13:32 86.04 86.04 86.04 86.04 0.4K
13:34 86.00 86.07 85.99 86.07 3.1K
13:35 86.01 86.04 86.01 86.04 0.0K
13:36 86.04 86.09 86.04 86.09 0.2K
13:37 86.11 86.13 86.08 86.08 0.4K
13:38 86.00 86.14 86.00 86.14 1.7K
13:39 86.06 86.06 86.06 86.06 0.0K
13:40 86.03 86.09 86.03 86.09 0.5K
13:41 86.09 86.09 86.07 86.07 0.4K
13:42 86.00 86.10 86.00 86.10 0.6K
13:43 86.04 86.09 86.04 86.09 0.5K
13:44 86.09 86.20 86.09 86.20 5.3K
13:45 86.23 86.24 86.23 86.24 0.2K
13:46 86.14 86.14 86.07 86.07 1.0K
13:47 86.07 86.21 86.07 86.14 1.1K
13:48 86.14 86.21 86.14 86.14 0.4K
13:49 86.21 86.21 86.14 86.14 0.0K
13:50 86.20 86.20 86.12 86.15 0.2K
13:52 86.15 86.19 86.15 86.19 1.0K
13:53 86.10 86.17 86.10 86.17 0.3K
13:54 86.08 86.08 86.08 86.08 0.1K
13:55 86.16 86.16 86.16 86.16 0.0K
13:56 86.15 86.15 86.15 86.15 0.1K
13:57 86.12 86.12 85.97 86.00 1.6K
13:58 86.00 86.10 86.00 86.10 0.2K
13:59 86.12 86.12 86.12 86.12 0.8K
14:00 86.03 86.04 86.03 86.04 1.1K
14:01 86.00 86.10 86.00 86.04 0.6K
14:02 86.10 86.10 86.04 86.04 0.6K
14:03 86.04 86.05 86.04 86.05 0.4K
14:04 86.09 86.10 86.09 86.10 0.4K
14:05 86.04 86.16 86.04 86.16 6.5K
14:06 86.14 86.15 86.04 86.13 2.1K
14:08 86.13 86.13 85.96 86.04 6.1K
14:09 86.00 86.00 85.96 86.00 0.2K
14:10 86.00 86.00 85.85 85.92 2.5K
14:11 85.92 85.92 85.81 85.86 4.8K
14:12 85.90 85.90 85.80 85.80 1.2K
14:13 85.83 85.83 85.65 85.73 7.2K
14:14 85.73 85.73 85.73 85.73 1.1K
14:15 85.77 85.89 85.63 85.89 8.8K
14:16 85.82 85.88 85.82 85.88 2.1K
14:17 85.87 85.87 85.75 85.75 1.7K
14:18 85.83 85.83 85.70 85.75 5.2K
14:19 85.75 85.76 85.68 85.76 1.2K
14:20 85.63 85.63 85.57 85.57 5.9K
14:21 85.62 85.71 85.62 85.71 0.1K
14:22 85.71 85.71 85.68 85.68 0.1K
14:23 85.77 85.83 85.77 85.83 0.2K
14:24 85.78 85.85 85.78 85.85 1.1K
14:25 85.86 85.87 85.82 85.82 0.6K
14:26 85.80 85.85 85.80 85.85 2.6K
14:27 85.85 85.91 85.85 85.89 1.7K
14:28 85.89 85.89 85.85 85.85 0.9K
14:29 85.89 85.95 85.89 85.95 1.0K
14:30 85.95 85.95 85.77 85.78 2.5K
14:31 85.78 85.78 85.78 85.78 0.3K
14:32 85.78 85.81 85.68 85.77 8.4K
14:33 85.69 85.79 85.63 85.79 1.7K
14:34 85.72 85.72 85.60 85.67 4.2K
14:35 85.72 85.80 85.72 85.80 1.2K
14:36 85.66 85.66 85.66 85.66 1.5K
14:37 85.66 85.77 85.66 85.66 6.1K
14:38 85.81 85.81 85.72 85.72 2.9K
14:39 85.72 85.81 85.72 85.81 0.6K
14:40 85.77 85.95 85.77 85.81 4.2K
14:41 85.95 86.03 85.95 86.00 7.4K
14:42 86.00 86.17 86.00 86.13 4.4K
14:43 86.01 86.05 85.82 85.82 16.3K
14:44 85.97 85.97 85.92 85.92 0.1K
14:45 85.92 86.01 85.92 85.98 1.2K
14:46 86.04 86.04 85.96 86.04 1.5K
14:47 86.10 86.11 86.05 86.05 0.4K
14:48 86.05 86.09 86.05 86.09 0.7K
14:49 86.11 86.20 86.09 86.20 3.4K
14:50 86.12 86.21 86.12 86.20 2.2K
14:51 86.22 86.23 86.17 86.17 3.3K
14:52 86.22 86.22 86.19 86.22 3.1K
14:53 86.28 86.35 86.28 86.35 11.6K
14:54 86.35 86.40 86.35 86.40 5.6K
14:55 86.39 86.39 86.25 86.28 3.6K
14:56 86.21 86.21 86.20 86.20 4.0K
14:57 86.20 86.27 86.20 86.27 0.6K
14:58 86.20 86.20 86.16 86.17 0.4K
14:59 86.17 86.19 86.15 86.19 4.0K
15:00 86.19 86.19 86.16 86.16 2.2K
15:01 86.16 86.16 86.01 86.11 1.8K
15:02 86.11 86.13 86.10 86.13 1.0K
15:03 86.12 86.14 86.12 86.13 0.0K
15:04 86.14 86.14 86.09 86.09 0.2K
15:05 86.01 86.09 86.01 86.09 1.0K
15:06 86.09 86.10 86.06 86.10 2.3K
15:07 86.14 86.14 86.08 86.14 2.5K
15:08 86.14 86.23 86.12 86.12 3.0K
15:09 86.20 86.30 86.20 86.21 12.8K
15:10 86.28 86.28 86.19 86.28 1.1K
15:11 86.18 86.28 86.15 86.17 7.8K
15:12 86.19 86.21 86.09 86.09 3.3K
15:13 86.18 86.18 86.09 86.17 3.6K
15:14 86.17 86.17 86.04 86.04 25.8K
15:15 85.97 86.03 85.83 85.87 18.5K
15:16 85.87 85.94 85.66 85.86 4.9K
15:17 85.86 85.89 85.85 85.89 1.8K
15:18 85.89 86.20 85.88 86.20 19.3K
15:19 86.00 86.20 85.97 86.17 9.1K
15:20 86.00 86.18 85.99 86.07 7.5K
15:21 86.06 86.06 85.92 85.95 2.2K
15:22 86.04 86.05 85.95 85.95 1.5K
15:23 86.01 86.09 85.95 86.09 6.6K
15:24 86.09 86.09 86.08 86.08 14.1K
15:25 86.18 86.20 86.11 86.20 3.3K
15:26 86.20 86.23 86.19 86.19 2.3K
15:27 86.13 86.13 86.06 86.06 6.8K
15:28 86.10 86.23 86.09 86.20 7.2K
15:29 86.24 86.30 86.06 86.06 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available