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 84.75 84.75 84.75 84.75 1.5K
09:15 85.57 85.57 85.06 85.06 11.5K
09:16 85.54 85.98 85.54 85.93 16.8K
09:17 86.06 86.06 85.73 85.77 4.5K
09:18 85.89 85.92 85.78 85.78 2.9K
09:19 85.79 85.90 85.79 85.90 2.1K
09:20 85.78 85.85 85.65 85.85 4.2K
09:21 85.85 85.90 85.85 85.90 2.4K
09:22 85.89 85.90 85.85 85.86 1.3K
09:23 85.85 85.86 85.65 85.65 6.9K
09:24 85.65 85.73 85.65 85.73 0.6K
09:25 86.00 86.04 85.98 85.98 3.6K
09:26 86.04 86.17 85.98 86.17 8.9K
09:27 86.22 86.28 86.08 86.08 8.8K
09:28 86.06 86.06 86.04 86.04 0.8K
09:29 85.95 85.98 85.90 85.90 5.9K
09:30 85.84 85.94 85.84 85.84 1.1K
09:31 85.73 85.73 85.56 85.56 3.5K
09:32 85.61 85.69 85.60 85.69 0.6K
09:33 85.85 86.05 85.85 86.05 1.9K
09:34 86.08 86.12 86.08 86.12 2.7K
09:35 86.13 86.28 86.13 86.28 2.2K
09:36 86.28 86.28 86.18 86.28 2.6K
09:37 86.28 86.28 86.14 86.14 7.9K
09:38 86.03 86.17 86.03 86.03 1.4K
09:39 86.05 86.14 86.05 86.14 0.7K
09:40 86.13 86.13 86.13 86.13 0.6K
09:41 86.20 86.20 86.10 86.12 2.0K
09:42 86.13 86.13 86.13 86.13 0.2K
09:43 86.03 86.10 85.93 85.93 4.0K
09:44 85.92 85.99 85.89 85.89 0.6K
09:45 85.87 85.87 85.87 85.87 0.3K
09:46 85.84 85.84 85.77 85.81 0.6K
09:47 85.81 85.81 85.75 85.75 0.3K
09:48 85.76 85.81 85.75 85.81 4.7K
09:49 85.72 85.81 85.71 85.71 0.5K
09:50 85.84 85.84 85.83 85.83 0.4K
09:51 85.83 85.83 85.83 85.83 0.0K
09:52 85.83 85.83 85.74 85.74 1.5K
09:53 85.71 85.78 85.71 85.78 0.3K
09:54 85.74 85.83 85.74 85.77 1.7K
09:55 85.90 85.90 85.82 85.82 2.1K
09:56 85.76 85.76 85.66 85.66 2.0K
09:57 85.73 85.75 85.60 85.74 1.3K
09:58 85.67 85.67 85.54 85.54 0.5K
10:00 85.63 85.74 85.63 85.73 0.1K
10:01 85.65 85.79 85.65 85.79 0.2K
10:02 85.80 85.82 85.73 85.73 0.6K
10:03 85.82 85.91 85.80 85.80 1.5K
10:04 85.92 85.92 85.80 85.80 0.2K
10:05 85.79 85.79 85.79 85.79 0.3K
10:08 85.79 85.87 85.79 85.87 2.2K
10:09 85.87 85.95 85.70 85.70 4.6K
10:10 85.69 85.69 85.64 85.64 3.5K
10:11 85.70 85.79 85.70 85.79 3.0K
10:12 85.79 85.79 85.70 85.70 0.6K
10:13 85.80 85.80 85.70 85.70 2.9K
10:14 85.68 85.77 85.68 85.77 1.1K
10:15 85.80 85.80 85.78 85.78 1.8K
10:16 85.90 85.91 85.90 85.90 2.9K
10:17 85.92 85.92 85.81 85.89 0.5K
10:18 86.00 86.04 86.00 86.04 5.1K
10:19 86.04 86.07 86.04 86.07 0.1K
10:20 86.07 86.15 86.07 86.07 3.9K
10:21 86.01 86.01 85.90 85.90 0.6K
10:23 85.99 85.99 85.90 85.90 1.2K
10:24 85.95 86.00 85.95 86.00 0.1K
10:25 85.97 85.97 85.93 85.93 0.1K
10:26 85.93 85.99 85.93 85.99 0.4K
10:27 85.93 85.93 85.89 85.89 0.7K
10:28 85.70 85.70 85.69 85.69 2.5K
10:29 85.69 85.69 85.69 85.69 1.7K
10:30 85.74 85.74 85.74 85.74 0.5K
10:31 85.74 85.75 85.74 85.75 2.1K
10:32 85.83 85.83 85.82 85.82 0.2K
10:33 85.67 85.67 85.61 85.61 2.7K
10:34 85.56 85.56 85.56 85.56 0.4K
10:36 85.65 85.65 85.58 85.58 0.4K
10:37 85.58 85.58 85.58 85.58 0.0K
10:38 85.59 85.59 85.59 85.59 0.2K
10:39 85.67 85.68 85.59 85.68 1.3K
10:40 85.69 85.70 85.69 85.70 0.1K
10:41 85.71 85.71 85.71 85.71 0.3K
10:42 85.70 85.75 85.70 85.75 2.3K
10:43 85.80 85.80 85.75 85.75 1.1K
10:44 85.82 86.05 85.82 85.82 20.1K
10:45 85.95 85.95 85.90 85.90 0.3K
10:46 85.90 85.90 85.90 85.90 0.2K
10:47 85.96 85.97 85.90 85.97 0.0K
10:48 85.86 85.86 85.86 85.86 1.3K
10:49 85.94 85.94 85.94 85.94 0.1K
10:50 85.98 85.98 85.92 85.92 0.1K
10:51 85.92 85.92 85.90 85.90 0.0K
10:52 85.81 85.81 85.81 85.81 1.0K
10:53 85.81 85.86 85.81 85.86 2.5K
10:54 85.89 85.94 85.86 85.91 1.5K
10:55 85.90 85.99 85.89 85.99 0.8K
10:56 85.90 85.90 85.84 85.84 1.2K
10:57 85.76 85.76 85.76 85.76 0.0K
10:58 85.82 85.82 85.82 85.82 0.0K
10:59 85.82 85.82 85.79 85.80 0.2K
11:00 85.77 85.77 85.75 85.77 0.7K
11:01 85.77 85.77 85.77 85.77 0.0K
11:02 85.71 85.77 85.71 85.77 0.2K
11:03 85.78 85.78 85.78 85.78 0.1K
11:04 85.74 85.74 85.74 85.74 2.1K
11:05 85.71 85.71 85.71 85.71 0.4K
11:06 85.70 85.71 85.70 85.71 0.6K
11:07 85.71 85.72 85.71 85.72 0.2K
11:08 85.72 85.80 85.72 85.80 0.7K
11:09 85.80 85.80 85.73 85.73 1.0K
11:10 85.73 85.85 85.73 85.85 1.5K
11:11 85.85 85.86 85.85 85.86 0.2K
11:12 85.86 85.86 85.86 85.86 0.5K
11:13 85.86 85.86 85.86 85.86 1.2K
11:14 85.86 85.87 85.86 85.87 0.1K
11:15 85.87 85.87 85.87 85.87 0.1K
11:16 85.80 85.80 85.80 85.80 0.0K
11:17 85.87 85.87 85.80 85.81 0.3K
11:18 85.87 85.87 85.74 85.74 2.5K
11:19 85.75 85.75 85.75 85.75 0.0K
11:20 85.75 85.75 85.75 85.75 0.3K
11:21 85.73 85.87 85.73 85.87 1.0K
11:22 85.87 85.96 85.87 85.96 1.4K
11:23 85.98 85.98 85.90 85.90 0.9K
11:24 85.87 85.89 85.87 85.89 3.4K
11:25 85.92 85.92 85.89 85.89 1.1K
11:26 85.89 85.89 85.88 85.88 0.2K
11:27 85.89 85.89 85.70 85.82 8.9K
11:28 85.88 85.88 85.81 85.81 0.0K
11:29 85.88 85.88 85.88 85.88 0.7K
11:30 85.88 85.88 85.79 85.79 0.5K
11:31 85.87 85.88 85.87 85.88 0.5K
11:32 85.87 85.87 85.70 85.70 1.1K
11:33 85.74 85.74 85.74 85.74 0.0K
11:34 85.86 85.87 85.86 85.87 0.4K
11:35 85.87 85.87 85.76 85.76 0.3K
11:36 85.87 85.89 85.87 85.89 0.8K
11:37 85.89 85.89 85.81 85.89 0.6K
11:38 85.80 85.80 85.80 85.80 0.1K
11:39 85.80 85.88 85.80 85.88 0.1K
11:40 85.87 85.87 85.79 85.79 0.1K
11:41 85.89 85.89 85.89 85.89 2.6K
11:42 85.89 85.98 85.89 85.98 0.5K
11:43 85.98 85.98 85.88 85.88 0.8K
11:44 85.99 85.99 85.99 85.99 0.8K
11:45 85.87 85.87 85.87 85.87 0.9K
11:46 85.83 85.96 85.83 85.96 1.2K
11:47 85.96 85.96 85.96 85.96 0.0K
11:48 85.86 85.93 85.86 85.93 1.1K
11:49 85.83 85.83 85.83 85.83 0.0K
11:50 85.84 85.95 85.84 85.95 0.1K
11:51 86.18 86.18 86.00 86.00 3.5K
11:52 86.07 86.07 86.00 86.06 0.7K
11:53 85.99 86.06 85.98 85.98 0.3K
11:55 86.00 86.00 85.80 85.90 8.8K
11:56 86.01 86.01 86.00 86.00 0.8K
11:57 86.00 86.00 86.00 86.00 1.9K
11:58 86.07 86.37 86.01 86.37 9.4K
11:59 86.37 86.37 86.33 86.33 0.6K
12:00 86.34 86.34 86.17 86.17 1.3K
12:01 86.15 86.15 86.15 86.15 2.1K
12:02 86.20 86.20 86.13 86.15 1.0K
12:03 86.10 86.10 85.93 86.02 12.1K
12:04 86.07 86.11 86.07 86.11 0.3K
12:05 85.98 85.98 85.98 85.98 0.5K
12:06 85.98 85.98 85.94 85.94 0.2K
12:07 85.94 85.94 85.86 85.86 0.6K
12:08 85.85 85.85 85.85 85.85 0.0K
12:11 85.91 85.91 85.91 85.91 0.0K
12:12 85.91 85.91 85.85 85.85 0.1K
12:14 85.80 85.80 85.78 85.78 0.5K
12:16 85.84 85.84 85.84 85.84 0.1K
12:17 85.86 85.86 85.86 85.86 0.0K
12:18 85.84 85.86 85.84 85.86 0.1K
12:19 85.87 85.87 85.87 85.87 0.1K
12:20 85.79 85.79 85.79 85.79 0.1K
12:22 85.87 85.87 85.87 85.87 0.0K
12:23 85.79 85.79 85.79 85.79 0.4K
12:24 85.79 85.79 85.70 85.70 4.6K
12:25 85.60 85.69 85.59 85.69 5.7K
12:26 85.63 85.69 85.63 85.69 1.4K
12:27 85.65 85.65 85.65 85.65 0.0K
12:28 85.58 85.69 85.58 85.69 1.3K
12:29 85.61 85.66 85.58 85.58 0.1K
12:30 85.61 85.61 85.61 85.61 0.2K
12:31 85.58 85.64 85.58 85.64 0.6K
12:32 85.40 85.60 85.40 85.60 6.5K
12:33 85.60 85.60 85.60 85.60 2.2K
12:34 85.73 85.73 85.64 85.64 0.0K
12:35 85.72 85.72 85.72 85.72 1.5K
12:37 85.61 85.70 85.61 85.68 1.6K
12:38 85.76 85.93 85.76 85.93 4.9K
12:39 85.93 85.93 85.86 85.86 1.0K
12:40 85.96 85.96 85.87 85.87 0.2K
12:41 85.99 85.99 85.99 85.99 0.9K
12:42 85.92 85.92 85.92 85.92 0.0K
12:43 85.94 85.94 85.91 85.93 0.1K
12:44 85.85 85.90 85.85 85.90 1.5K
12:46 85.94 85.94 85.94 85.94 0.1K
12:47 85.96 85.96 85.96 85.96 0.2K
12:48 85.98 85.98 85.87 85.87 3.5K
12:51 85.90 86.51 85.90 86.51 22.0K
12:52 86.55 86.66 86.45 86.45 3.7K
12:53 86.44 86.49 86.44 86.49 11.8K
12:54 86.41 86.44 86.35 86.44 3.5K
12:55 86.34 86.38 86.34 86.38 3.2K
12:56 86.50 86.81 86.50 86.68 26.1K
12:57 86.68 86.68 86.50 86.50 1.6K
12:58 86.35 86.50 86.35 86.37 7.1K
12:59 86.40 86.40 86.34 86.35 0.7K
13:00 86.35 86.35 86.35 86.35 0.3K
13:01 86.26 86.26 86.16 86.26 2.9K
13:02 86.27 86.27 86.21 86.22 0.2K
13:03 86.25 86.25 86.15 86.15 1.3K
13:04 86.13 86.13 86.13 86.13 0.1K
13:05 86.16 86.25 86.16 86.25 0.3K
13:06 86.17 86.23 86.17 86.17 0.9K
13:07 86.13 86.13 86.09 86.12 2.1K
13:08 86.09 86.10 86.01 86.07 3.9K
13:10 86.00 86.00 85.98 85.98 2.3K
13:11 85.97 85.97 85.97 85.97 0.0K
13:12 85.97 85.97 85.97 85.97 0.1K
13:13 85.97 85.97 85.87 85.87 1.8K
13:14 85.87 86.05 85.87 85.93 3.3K
13:15 86.04 86.04 85.99 85.99 0.2K
13:16 85.99 86.06 85.99 86.00 3.1K
13:17 85.93 85.93 85.93 85.93 0.1K
13:18 85.85 85.85 85.85 85.85 0.6K
13:19 85.94 85.94 85.91 85.91 0.6K
13:20 85.86 85.98 85.86 85.98 0.9K
13:21 85.96 85.96 85.85 85.85 1.1K
13:22 85.85 85.85 85.85 85.85 0.3K
13:23 85.90 85.90 85.89 85.89 0.1K
13:25 85.91 85.91 85.91 85.91 0.3K
13:26 85.91 85.91 85.91 85.91 0.3K
13:27 85.91 85.95 85.91 85.95 0.5K
13:28 85.99 86.00 85.99 86.00 0.4K
13:29 85.99 85.99 85.93 85.93 0.2K
13:30 85.88 85.93 85.88 85.92 0.7K
13:32 85.89 85.89 85.89 85.89 0.3K
13:33 85.89 85.92 85.89 85.92 0.6K
13:34 85.99 86.02 85.99 86.02 0.4K
13:35 86.06 86.07 86.02 86.02 0.5K
13:36 86.00 86.00 86.00 86.00 0.5K
13:37 85.99 85.99 85.99 85.99 0.0K
13:38 85.94 85.94 85.92 85.92 0.2K
13:39 85.87 85.87 85.87 85.87 0.1K
13:40 85.88 85.91 85.88 85.88 0.3K
13:41 85.85 85.85 85.85 85.85 0.2K
13:42 85.85 85.85 85.85 85.85 0.5K
13:43 85.78 85.78 85.77 85.77 1.3K
13:45 85.85 85.85 85.85 85.85 0.0K
13:46 85.85 85.85 85.78 85.84 0.3K
13:47 85.83 85.83 85.83 85.83 0.5K
13:48 85.85 85.85 85.85 85.85 0.1K
13:49 85.93 85.93 85.93 85.93 0.1K
13:50 85.94 85.94 85.94 85.94 0.2K
13:51 85.94 85.97 85.94 85.97 0.5K
13:52 85.89 85.89 85.87 85.87 0.4K
13:54 85.85 85.93 85.85 85.88 0.6K
13:55 85.88 85.88 85.88 85.88 0.1K
13:56 85.96 85.96 85.96 85.96 1.4K
13:57 86.00 86.00 85.81 85.81 5.0K
13:58 85.95 85.95 85.95 85.95 0.0K
13:59 85.96 85.96 85.95 85.95 0.1K
14:00 85.95 85.99 85.95 85.95 1.0K
14:01 85.99 85.99 85.99 85.99 0.1K
14:02 86.00 86.18 86.00 86.18 3.8K
14:03 86.23 86.23 86.21 86.21 0.8K
14:05 86.19 86.19 86.14 86.19 0.8K
14:06 86.39 86.60 86.39 86.60 8.2K
14:07 86.51 86.51 86.42 86.42 0.2K
14:08 86.46 86.51 86.33 86.45 1.3K
14:09 86.45 86.45 86.37 86.38 1.7K
14:10 86.37 86.37 86.32 86.32 0.4K
14:11 86.41 86.41 86.30 86.30 0.2K
14:12 86.29 86.47 86.29 86.47 1.4K
14:13 86.44 86.55 86.44 86.55 1.3K
14:14 86.60 86.60 86.46 86.50 1.5K
14:15 86.47 86.47 86.47 86.47 0.1K
14:16 86.45 86.47 86.38 86.38 0.6K
14:17 86.38 86.38 86.32 86.38 1.2K
14:18 86.41 86.41 86.41 86.41 1.7K
14:20 86.40 86.41 86.30 86.41 1.5K
14:21 86.32 86.39 86.28 86.38 0.9K
14:22 86.37 86.37 86.37 86.37 0.6K
14:23 86.38 86.38 86.26 86.37 1.2K
14:24 86.42 86.43 86.42 86.43 4.1K
14:25 86.50 86.50 86.44 86.50 5.1K
14:26 86.51 86.51 86.51 86.51 0.1K
14:27 86.51 86.51 86.50 86.50 3.9K
14:28 86.38 86.50 86.38 86.50 0.3K
14:29 86.50 86.50 86.46 86.46 0.0K
14:30 86.45 86.45 86.45 86.45 0.5K
14:31 86.48 86.49 86.48 86.49 1.1K
14:32 86.39 86.39 86.29 86.29 0.5K
14:33 86.15 86.30 86.15 86.27 7.2K
14:34 86.20 86.26 86.20 86.26 0.0K
14:35 86.18 86.32 86.18 86.32 0.3K
14:36 86.32 86.32 86.29 86.29 2.5K
14:37 86.27 86.28 86.26 86.26 0.0K
14:38 86.35 86.35 86.35 86.35 1.5K
14:39 86.33 86.33 86.30 86.30 0.0K
14:40 86.29 86.29 86.29 86.29 0.1K
14:41 86.29 86.31 86.20 86.20 1.2K
14:42 86.28 86.28 86.28 86.28 0.0K
14:43 86.35 86.35 86.16 86.16 6.5K
14:44 86.24 86.24 86.24 86.24 0.1K
14:45 86.31 86.31 86.16 86.16 2.6K
14:46 86.20 86.20 86.20 86.20 1.0K
14:47 86.22 86.22 86.22 86.22 0.0K
14:48 86.29 86.29 86.22 86.22 0.5K
14:49 86.22 86.22 86.22 86.22 0.1K
14:50 86.21 86.21 86.21 86.21 0.0K
14:51 86.21 86.21 86.10 86.14 1.3K
14:52 86.21 86.22 86.21 86.21 0.4K
14:53 86.20 86.20 86.20 86.20 0.5K
14:54 86.21 86.21 86.21 86.21 0.1K
14:55 86.20 86.20 86.10 86.19 1.4K
14:57 86.17 86.20 86.17 86.20 0.8K
14:58 86.19 86.19 86.10 86.15 2.8K
14:59 86.16 86.16 86.16 86.16 0.0K
15:00 86.16 86.18 86.16 86.16 3.5K
15:01 86.16 86.18 86.16 86.17 1.0K
15:02 86.08 86.11 86.02 86.04 2.6K
15:03 86.12 86.12 86.04 86.05 0.8K
15:04 86.04 86.10 86.00 86.04 5.3K
15:05 86.04 86.10 86.04 86.10 3.4K
15:06 86.17 86.17 86.05 86.05 3.7K
15:07 86.13 86.13 86.05 86.05 0.4K
15:08 86.10 86.11 86.07 86.11 1.9K
15:09 86.13 86.20 86.13 86.20 4.0K
15:10 86.19 86.43 86.10 86.16 15.5K
15:11 86.15 86.23 86.15 86.23 0.7K
15:12 86.12 86.24 86.10 86.24 4.4K
15:13 86.09 86.18 86.09 86.18 1.0K
15:14 86.19 86.19 86.10 86.10 1.3K
15:15 86.10 86.20 86.10 86.20 5.3K
15:16 86.20 86.22 86.15 86.22 2.9K
15:17 86.22 86.23 86.17 86.17 1.0K
15:18 86.17 86.23 86.17 86.23 3.1K
15:19 86.17 86.23 86.00 86.00 13.8K
15:20 85.91 86.12 85.91 86.10 6.1K
15:21 86.03 86.10 86.03 86.07 4.0K
15:22 86.08 86.24 86.08 86.24 2.0K
15:23 86.24 86.40 86.24 86.40 3.1K
15:24 86.40 86.40 86.27 86.37 11.8K
15:25 86.39 86.39 86.27 86.38 1.8K
15:26 86.38 86.39 86.29 86.29 1.4K
15:27 86.35 86.39 86.29 86.38 12.8K
15:28 86.39 86.39 86.21 86.35 6.0K
15:29 86.24 86.35 86.18 86.18 12.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available