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 86.19 86.19 86.19 86.19 1.4K
09:15 86.05 86.44 86.05 86.44 10.5K
09:16 86.43 86.43 86.16 86.17 3.0K
09:17 86.19 86.29 86.13 86.13 1.5K
09:18 86.05 86.15 86.02 86.02 4.9K
09:19 86.02 86.02 85.80 85.91 4.6K
09:20 85.86 86.18 85.82 86.07 5.4K
09:21 86.07 86.16 86.07 86.09 0.6K
09:22 86.07 86.07 86.00 86.00 0.6K
09:23 86.08 86.09 86.08 86.09 2.0K
09:24 86.08 86.23 86.08 86.23 0.8K
09:25 86.24 86.24 86.15 86.15 1.2K
09:26 86.14 86.17 86.13 86.16 3.5K
09:27 86.16 86.16 86.16 86.16 0.6K
09:28 86.15 86.19 86.10 86.19 6.6K
09:29 86.22 86.22 86.22 86.22 0.0K
09:30 86.25 86.25 86.21 86.21 1.1K
09:31 86.25 86.26 86.22 86.22 0.5K
09:32 86.27 86.27 85.95 85.95 4.1K
09:33 85.90 85.90 85.79 85.80 3.6K
09:34 85.81 85.92 85.81 85.92 2.4K
09:35 85.83 86.04 85.83 85.94 0.7K
09:36 85.94 86.05 85.92 85.92 0.8K
09:37 85.90 85.91 85.82 85.82 3.0K
09:38 85.80 85.85 85.80 85.85 0.2K
09:40 85.86 85.86 85.75 85.75 2.9K
09:41 85.75 85.80 85.60 85.63 8.4K
09:42 85.60 85.63 85.54 85.54 3.6K
09:43 85.50 85.50 85.35 85.38 2.5K
09:44 85.36 85.46 85.36 85.46 3.2K
09:45 85.40 85.50 85.40 85.44 3.5K
09:46 85.44 85.51 85.44 85.47 1.3K
09:47 85.47 85.47 85.36 85.36 4.6K
09:48 85.36 85.36 85.26 85.26 6.0K
09:49 85.31 85.32 85.31 85.31 0.8K
09:50 85.34 85.51 85.34 85.46 5.4K
09:51 85.41 85.41 85.41 85.41 0.2K
09:52 85.42 85.42 85.31 85.31 3.1K
09:53 85.32 85.32 85.27 85.27 1.9K
09:54 85.27 85.27 85.24 85.24 0.5K
09:55 85.21 85.32 85.21 85.30 2.4K
09:56 85.39 85.39 85.39 85.39 1.5K
09:57 85.35 85.36 85.24 85.24 2.5K
09:58 85.25 85.29 85.25 85.29 0.5K
09:59 85.28 85.28 85.20 85.20 0.0K
10:00 85.17 85.20 85.14 85.20 2.3K
10:01 85.22 85.28 85.22 85.24 0.7K
10:02 85.20 85.28 85.20 85.28 0.4K
10:03 85.28 85.30 85.23 85.23 0.5K
10:04 85.27 85.27 85.15 85.16 1.0K
10:05 85.21 85.21 85.11 85.11 0.6K
10:06 85.10 85.15 85.00 85.01 5.2K
10:07 85.11 85.11 85.00 85.10 0.8K
10:08 85.10 85.18 85.10 85.18 1.1K
10:09 85.24 85.24 85.21 85.21 0.1K
10:10 85.17 85.21 85.17 85.21 0.8K
10:11 85.23 85.29 85.16 85.16 0.8K
10:12 85.16 85.16 85.16 85.16 0.0K
10:13 85.15 85.15 85.11 85.11 0.6K
10:14 85.11 85.15 85.11 85.15 0.1K
10:15 85.13 85.13 85.01 85.04 1.2K
10:16 84.92 84.96 84.87 84.92 17.7K
10:17 84.98 84.98 84.88 84.88 1.9K
10:18 85.02 85.02 84.96 84.96 0.7K
10:19 84.91 85.10 84.91 85.10 0.7K
10:20 85.09 85.11 85.05 85.05 1.7K
10:21 85.08 85.15 85.08 85.15 0.0K
10:22 85.10 85.15 85.10 85.15 0.0K
10:23 85.15 85.25 85.15 85.25 1.6K
10:24 85.22 85.22 85.13 85.13 1.7K
10:25 85.18 85.22 85.18 85.20 1.1K
10:26 85.15 85.15 85.12 85.12 0.1K
10:27 85.08 85.23 85.08 85.23 1.1K
10:28 85.28 85.38 85.28 85.38 1.3K
10:29 85.35 85.35 85.35 85.35 0.0K
10:30 85.34 85.34 85.30 85.30 0.2K
10:31 85.25 85.29 85.25 85.29 1.7K
10:32 85.28 85.28 85.21 85.21 0.4K
10:33 85.27 85.27 85.27 85.27 2.3K
10:34 85.27 85.28 85.27 85.27 0.9K
10:35 85.27 85.27 85.18 85.18 0.5K
10:36 85.18 85.18 85.11 85.11 2.0K
10:37 85.15 85.15 85.07 85.07 0.3K
10:38 85.05 85.05 85.05 85.05 1.0K
10:39 85.00 85.00 84.90 84.90 1.6K
10:40 84.92 85.00 84.82 84.82 7.1K
10:41 84.82 84.85 84.81 84.85 2.9K
10:42 84.89 84.93 84.88 84.88 9.2K
10:43 84.88 84.89 84.84 84.84 0.8K
10:44 84.84 84.84 84.84 84.84 0.2K
10:45 84.89 84.89 84.84 84.84 0.6K
10:46 84.81 84.81 84.81 84.81 0.0K
10:47 84.88 84.88 84.81 84.88 0.2K
10:48 84.88 84.88 84.88 84.88 0.2K
10:49 84.91 84.92 84.91 84.92 0.1K
10:50 84.88 84.88 84.81 84.81 1.0K
10:51 84.85 84.85 84.85 84.85 0.5K
10:52 84.85 84.86 84.85 84.86 0.1K
10:53 84.86 84.86 84.86 84.86 0.0K
10:54 84.86 84.86 84.86 84.86 0.2K
10:55 84.90 84.90 84.90 84.90 0.0K
10:56 84.87 84.87 84.81 84.81 4.4K
10:57 84.87 84.93 84.87 84.92 1.0K
10:58 84.93 84.93 84.93 84.93 3.0K
10:59 84.92 84.93 84.92 84.93 0.1K
11:00 84.93 85.04 84.93 85.02 2.6K
11:01 85.02 85.02 85.02 85.02 0.6K
11:02 85.10 85.12 85.00 85.00 2.3K
11:03 85.00 85.01 85.00 85.01 0.2K
11:04 85.01 85.02 85.01 85.02 0.1K
11:05 85.12 85.12 85.06 85.06 0.0K
11:06 85.09 85.09 85.09 85.09 0.0K
11:07 85.06 85.08 85.06 85.08 3.1K
11:08 85.01 85.09 85.00 85.00 2.6K
11:09 85.00 85.00 84.97 84.97 0.1K
11:10 84.97 85.03 84.97 85.03 0.2K
11:11 85.04 85.04 84.93 85.01 1.3K
11:12 85.17 85.40 85.17 85.40 19.5K
11:13 85.33 85.35 85.33 85.33 0.1K
11:15 85.31 85.31 85.20 85.20 1.0K
11:16 85.14 85.14 85.14 85.14 2.4K
11:17 85.06 85.19 85.06 85.19 1.3K
11:18 85.10 85.11 85.10 85.11 0.0K
11:19 85.11 85.11 85.05 85.05 0.4K
11:20 85.05 85.18 85.05 85.18 0.3K
11:21 85.18 85.18 85.14 85.14 0.6K
11:22 85.09 85.27 85.09 85.27 1.6K
11:23 85.18 85.18 85.06 85.14 5.2K
11:25 85.22 85.22 85.22 85.22 0.0K
11:26 85.22 85.22 85.22 85.22 0.1K
11:29 85.22 85.22 85.22 85.22 0.0K
11:30 85.20 85.20 85.20 85.20 0.0K
11:31 85.20 85.20 85.20 85.20 0.1K
11:32 85.15 85.20 85.15 85.20 0.1K
11:33 85.20 85.22 85.20 85.22 0.9K
11:34 85.16 85.16 85.16 85.16 0.1K
11:35 85.17 85.22 85.16 85.22 0.9K
11:36 85.16 85.22 85.16 85.22 0.1K
11:37 85.22 85.22 85.22 85.22 0.0K
11:38 85.22 85.22 85.16 85.16 0.1K
11:40 85.22 85.22 85.16 85.16 0.2K
11:41 85.21 85.21 85.21 85.21 0.0K
11:42 85.16 85.21 85.16 85.21 0.8K
11:43 85.28 85.29 85.28 85.29 1.8K
11:46 85.29 85.29 85.29 85.29 0.0K
11:47 85.29 85.31 85.25 85.31 2.5K
11:48 85.31 85.31 85.26 85.31 0.0K
11:49 85.31 85.31 85.31 85.31 0.0K
11:50 85.31 85.32 85.31 85.32 0.6K
11:51 85.32 85.32 85.25 85.25 0.1K
11:52 85.30 85.30 85.30 85.30 0.3K
11:53 85.22 85.22 85.22 85.22 0.1K
11:55 85.22 85.22 85.22 85.22 0.3K
11:56 85.22 85.22 85.21 85.21 0.6K
11:57 85.22 85.33 85.22 85.33 1.1K
11:59 85.29 85.35 85.26 85.32 0.8K
12:00 85.32 85.32 85.32 85.32 0.1K
12:01 85.32 85.32 85.32 85.32 0.0K
12:02 85.34 85.34 85.22 85.22 0.8K
12:03 85.22 85.22 85.22 85.22 0.7K
12:05 85.23 85.23 85.23 85.23 0.0K
12:06 85.23 85.32 85.23 85.32 0.5K
12:08 85.32 85.32 85.32 85.32 0.0K
12:09 85.32 85.32 85.32 85.32 0.5K
12:10 85.32 85.32 85.27 85.27 0.1K
12:11 85.24 85.30 85.24 85.30 0.2K
12:12 85.31 85.33 85.31 85.33 0.0K
12:14 85.40 85.48 85.40 85.48 4.8K
12:15 85.48 85.48 85.48 85.48 0.1K
12:16 85.43 85.43 85.43 85.43 0.4K
12:17 85.34 85.34 85.34 85.34 0.0K
12:18 85.35 85.35 85.35 85.35 0.5K
12:22 85.32 85.32 85.26 85.26 0.8K
12:23 85.26 85.26 85.26 85.26 0.5K
12:24 85.27 85.27 85.25 85.25 1.1K
12:25 85.26 85.26 85.26 85.26 0.0K
12:26 85.24 85.34 85.24 85.34 1.2K
12:27 85.34 85.34 85.34 85.34 0.0K
12:28 85.31 85.31 85.31 85.31 0.0K
12:29 85.30 85.30 85.30 85.30 0.0K
12:30 85.30 85.30 85.23 85.23 0.0K
12:31 85.23 85.25 85.23 85.25 0.1K
12:32 85.25 85.35 85.25 85.35 0.4K
12:33 85.28 85.28 85.28 85.28 0.1K
12:34 85.36 85.36 85.36 85.36 0.3K
12:35 85.35 85.35 85.24 85.24 0.6K
12:36 85.24 85.24 85.23 85.23 0.6K
12:37 85.24 85.24 85.24 85.24 0.1K
12:38 85.32 85.32 85.32 85.32 0.0K
12:39 85.32 85.32 85.32 85.32 0.0K
12:40 85.34 85.34 85.34 85.34 0.1K
12:41 85.26 85.26 85.26 85.26 0.1K
12:42 85.34 85.34 85.18 85.18 3.8K
12:43 85.26 85.26 85.24 85.24 0.7K
12:44 85.31 85.31 85.31 85.31 0.1K
12:47 85.32 85.32 85.28 85.28 1.0K
12:50 85.25 85.25 85.25 85.25 0.0K
12:51 85.17 85.21 85.13 85.13 6.4K
12:53 85.13 85.13 85.13 85.13 0.2K
12:54 85.21 85.21 85.13 85.13 0.1K
12:55 85.08 85.08 85.08 85.08 2.4K
12:56 85.00 85.00 85.00 85.00 5.0K
12:57 84.94 85.04 84.93 85.04 1.6K
12:58 85.10 85.10 85.10 85.10 0.0K
12:59 85.01 85.01 85.01 85.01 0.0K
13:00 85.00 85.00 85.00 85.00 2.0K
13:01 85.01 85.01 85.01 85.01 0.2K
13:02 85.04 85.04 85.03 85.03 0.1K
13:03 85.03 85.03 85.03 85.03 0.0K
13:04 85.10 85.10 85.10 85.10 0.1K
13:05 85.10 85.10 85.10 85.10 0.1K
13:06 85.03 85.04 85.03 85.04 0.0K
13:07 85.09 85.17 85.09 85.17 0.9K
13:08 85.10 85.19 85.10 85.19 1.0K
13:09 85.10 85.13 85.10 85.13 0.3K
13:11 85.10 85.10 85.10 85.10 0.0K
13:12 85.11 85.11 85.10 85.10 0.1K
13:13 85.03 85.03 85.03 85.03 0.2K
13:14 85.00 85.00 85.00 85.00 0.6K
13:15 84.99 84.99 84.96 84.96 0.6K
13:16 84.90 84.90 84.90 84.90 0.6K
13:17 84.90 84.92 84.90 84.92 0.2K
13:18 84.95 84.95 84.92 84.92 0.6K
13:19 84.92 84.97 84.92 84.97 0.0K
13:20 84.95 84.95 84.88 84.95 0.7K
13:22 84.95 84.95 84.87 84.87 6.3K
13:23 84.98 84.98 84.85 84.85 1.7K
13:24 84.84 84.84 84.70 84.77 8.4K
13:25 84.75 84.75 84.75 84.75 7.1K
13:26 84.83 84.91 84.83 84.91 0.2K
13:27 84.83 84.83 84.83 84.83 0.9K
13:28 84.82 84.82 84.82 84.82 0.0K
13:29 84.89 84.89 84.86 84.86 1.1K
13:30 84.78 84.86 84.70 84.77 4.7K
13:31 84.70 84.70 84.65 84.65 0.2K
13:32 84.85 84.85 84.82 84.82 0.2K
13:33 84.90 84.90 84.83 84.83 0.4K
13:34 84.94 84.94 84.94 84.94 0.7K
13:35 84.95 84.95 84.90 84.90 0.2K
13:36 84.90 84.90 84.88 84.90 0.3K
13:37 84.89 84.89 84.89 84.89 0.0K
13:39 84.80 84.80 84.80 84.80 1.0K
13:40 84.89 84.89 84.89 84.89 0.2K
13:42 84.89 84.90 84.89 84.90 0.6K
13:43 84.90 84.90 84.83 84.83 0.1K
13:44 84.83 84.83 84.83 84.83 0.4K
13:45 84.83 84.83 84.83 84.83 0.0K
13:46 84.85 84.85 84.85 84.85 0.1K
13:47 84.83 84.83 84.83 84.83 0.3K
13:48 84.83 84.83 84.83 84.83 1.0K
13:49 84.83 84.87 84.83 84.87 0.0K
13:50 84.87 84.87 84.87 84.87 5.3K
13:51 84.87 84.97 84.87 84.97 5.4K
13:52 84.96 84.96 84.96 84.96 0.1K
13:53 84.98 84.98 84.98 84.98 0.1K
13:54 84.90 84.98 84.90 84.98 2.3K
13:55 84.98 84.98 84.98 84.98 0.2K
13:56 84.98 84.98 84.90 84.90 0.6K
13:57 84.89 84.89 84.89 84.89 0.0K
13:59 84.85 84.85 84.85 84.85 0.1K
14:00 84.89 84.90 84.89 84.90 0.3K
14:02 84.90 84.90 84.89 84.89 0.3K
14:04 84.92 85.00 84.92 85.00 0.8K
14:06 85.00 85.00 85.00 85.00 0.1K
14:07 85.10 85.10 85.04 85.04 1.8K
14:09 85.03 85.03 85.03 85.03 0.0K
14:10 85.04 85.04 85.04 85.04 0.2K
14:11 85.05 85.05 85.00 85.05 1.3K
14:12 85.11 85.11 85.11 85.11 0.0K
14:13 85.11 85.11 85.06 85.06 0.2K
14:14 85.11 85.11 85.05 85.11 0.1K
14:15 85.04 85.04 85.04 85.04 0.0K
14:16 85.11 85.11 85.11 85.11 0.1K
14:17 85.11 85.11 85.11 85.11 0.2K
14:18 85.04 85.04 85.04 85.04 0.0K
14:21 85.11 85.13 85.11 85.13 0.3K
14:22 85.12 85.12 85.03 85.03 0.5K
14:23 85.03 85.06 85.03 85.06 0.1K
14:24 85.08 85.08 85.08 85.08 0.2K
14:25 85.00 85.07 85.00 85.00 1.6K
14:28 85.05 85.05 85.05 85.05 0.3K
14:29 85.05 85.05 85.05 85.05 0.8K
14:30 85.05 85.14 85.05 85.14 2.2K
14:31 85.13 85.16 85.13 85.15 0.1K
14:33 85.15 85.19 85.15 85.19 0.4K
14:34 85.19 85.19 85.09 85.09 0.3K
14:35 85.10 85.10 85.09 85.09 3.1K
14:36 85.09 85.09 85.09 85.09 0.6K
14:38 85.09 85.13 85.09 85.12 0.9K
14:39 85.03 85.03 85.03 85.03 0.1K
14:40 85.12 85.12 85.12 85.12 0.1K
14:41 85.16 85.16 85.10 85.10 0.1K
14:42 85.10 85.10 85.10 85.10 0.1K
14:43 85.10 85.10 85.10 85.10 0.1K
14:44 85.11 85.11 85.09 85.09 0.3K
14:47 85.10 85.10 85.09 85.09 0.6K
14:48 85.15 85.15 85.15 85.15 0.3K
14:50 85.10 85.10 85.02 85.02 0.2K
14:51 85.07 85.07 85.07 85.07 0.2K
14:52 85.07 85.09 85.07 85.09 0.1K
14:53 85.03 85.09 85.03 85.08 3.7K
14:54 85.11 85.11 85.11 85.11 0.0K
14:55 85.11 85.11 85.11 85.11 0.0K
14:58 85.06 85.06 85.06 85.06 0.5K
14:59 85.10 85.10 85.05 85.05 0.1K
15:00 85.09 85.09 85.09 85.09 0.5K
15:02 85.06 85.06 85.05 85.05 0.3K
15:03 85.07 85.09 85.04 85.09 1.1K
15:04 85.04 85.09 85.04 85.09 0.6K
15:05 85.09 85.09 85.04 85.04 0.1K
15:06 85.08 85.09 85.00 85.00 8.0K
15:07 85.08 85.08 85.08 85.08 0.0K
15:08 85.06 85.13 85.06 85.13 3.1K
15:09 85.13 85.42 85.13 85.42 17.2K
15:10 85.28 85.32 85.17 85.17 5.2K
15:11 85.12 85.19 85.12 85.18 0.1K
15:12 85.18 85.23 85.18 85.18 1.3K
15:13 85.12 85.29 85.12 85.29 1.6K
15:14 85.27 85.28 85.27 85.28 0.5K
15:15 85.27 85.35 85.27 85.32 2.8K
15:16 85.31 85.31 85.23 85.23 0.1K
15:17 85.25 85.28 85.25 85.28 0.3K
15:18 85.25 85.34 85.25 85.33 4.7K
15:19 85.28 85.28 85.20 85.20 3.4K
15:20 85.25 85.25 85.21 85.25 3.2K
15:21 85.24 85.24 85.24 85.24 0.1K
15:22 85.25 85.25 85.24 85.24 0.6K
15:23 85.18 85.23 85.18 85.20 0.9K
15:24 85.20 85.20 85.16 85.19 2.9K
15:25 85.19 85.20 85.19 85.20 3.8K
15:26 85.20 85.30 85.15 85.30 3.0K
15:27 85.29 85.30 85.20 85.30 2.2K
15:28 85.33 85.33 85.28 85.29 1.7K
15:29 85.30 85.35 85.20 85.20 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available