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 86.40 86.40 86.40 86.40 1.8K
09:15 86.39 86.80 86.39 86.76 17.7K
09:16 86.66 86.66 86.20 86.20 7.1K
09:17 86.20 86.44 86.20 86.33 5.5K
09:18 86.30 86.38 86.30 86.30 3.3K
09:19 86.25 86.30 86.24 86.30 4.0K
09:20 86.25 86.30 86.17 86.30 3.0K
09:21 86.42 86.55 86.42 86.53 1.7K
09:22 86.42 86.50 86.37 86.41 1.5K
09:23 86.42 86.44 86.30 86.30 0.5K
09:24 86.21 86.23 86.16 86.16 3.0K
09:25 86.10 86.10 86.08 86.08 1.9K
09:26 86.31 86.31 86.22 86.28 5.1K
09:27 86.28 86.45 86.28 86.45 1.8K
09:28 86.45 86.60 86.45 86.59 10.6K
09:29 86.52 86.57 86.52 86.57 0.4K
09:30 86.58 86.59 86.58 86.59 0.2K
09:31 86.51 86.59 86.51 86.52 2.6K
09:32 86.50 86.50 86.45 86.45 2.1K
09:33 86.42 86.45 86.35 86.45 1.5K
09:34 86.51 86.52 86.51 86.51 1.2K
09:35 86.38 86.38 86.38 86.38 4.9K
09:36 86.41 86.41 86.29 86.29 1.0K
09:37 86.22 86.22 86.22 86.22 0.1K
09:38 86.22 86.22 86.22 86.22 0.1K
09:39 86.14 86.14 86.14 86.14 2.1K
09:40 86.13 86.13 86.07 86.07 0.5K
09:41 86.07 86.17 86.07 86.17 0.2K
09:42 86.11 86.19 86.11 86.11 0.2K
09:43 86.17 86.17 86.17 86.17 0.0K
09:44 86.17 86.17 86.17 86.17 1.2K
09:45 86.17 86.17 86.14 86.14 0.3K
09:46 86.28 86.28 86.19 86.19 3.4K
09:47 86.22 86.26 86.22 86.26 1.0K
09:48 86.26 86.28 86.26 86.28 1.6K
09:49 86.26 86.26 86.26 86.26 1.8K
09:50 86.26 86.26 86.26 86.26 0.3K
09:51 86.20 86.20 86.20 86.20 0.7K
09:52 86.30 86.30 86.30 86.30 0.3K
09:53 86.23 86.32 86.21 86.32 0.5K
09:54 86.22 86.22 86.22 86.22 0.0K
09:55 86.31 86.32 86.24 86.24 0.1K
09:56 86.33 86.33 86.23 86.23 0.6K
09:59 86.25 86.25 86.25 86.25 0.0K
10:00 86.27 86.41 86.27 86.41 5.1K
10:01 86.39 86.53 86.39 86.53 3.6K
10:02 86.56 86.56 86.56 86.56 0.1K
10:03 86.56 86.56 86.56 86.56 0.0K
10:04 86.56 86.56 86.47 86.47 0.5K
10:05 86.35 86.35 86.27 86.27 4.8K
10:07 86.36 86.36 86.36 86.36 0.1K
10:08 86.25 86.25 86.20 86.20 1.0K
10:09 86.21 86.21 86.21 86.21 0.1K
10:10 86.23 86.23 86.23 86.23 0.2K
10:11 86.15 86.15 86.04 86.15 4.9K
10:13 86.23 86.23 86.15 86.22 0.1K
10:14 86.15 86.22 86.15 86.22 0.9K
10:15 86.22 86.22 86.15 86.15 2.4K
10:16 86.15 86.21 86.15 86.21 0.1K
10:18 86.19 86.21 86.11 86.16 0.5K
10:19 86.20 86.20 86.08 86.08 0.8K
10:20 86.14 86.14 86.06 86.06 0.4K
10:22 86.10 86.15 86.10 86.15 0.2K
10:23 86.15 86.15 86.15 86.15 0.2K
10:24 86.15 86.15 86.15 86.15 1.0K
10:25 86.15 86.15 86.10 86.10 0.8K
10:26 86.06 86.07 86.06 86.07 0.0K
10:27 86.07 86.07 86.07 86.07 0.0K
10:28 86.00 86.00 86.00 86.00 1.0K
10:29 85.95 85.95 85.95 85.95 0.0K
10:30 86.00 86.00 86.00 86.00 0.2K
10:31 86.00 86.06 86.00 86.06 0.0K
10:32 86.06 86.06 86.05 86.05 0.1K
10:33 86.05 86.05 86.05 86.05 0.1K
10:34 86.01 86.09 86.01 86.05 1.1K
10:35 86.01 86.07 86.01 86.01 1.3K
10:36 86.05 86.05 86.05 86.05 0.1K
10:37 86.05 86.05 86.05 86.05 0.0K
10:39 86.04 86.04 86.04 86.04 0.0K
10:40 86.02 86.02 85.99 85.99 2.4K
10:41 85.99 86.02 85.99 86.02 0.3K
10:42 86.02 86.02 86.00 86.00 0.2K
10:44 86.00 86.00 86.00 86.00 0.2K
10:45 86.00 86.00 85.95 85.95 1.6K
10:46 85.95 85.95 85.84 85.84 2.0K
10:47 85.80 85.80 85.80 85.80 3.8K
10:48 85.91 85.91 85.91 85.91 0.1K
10:49 85.99 85.99 85.91 85.91 0.4K
10:50 85.88 85.88 85.88 85.88 0.5K
10:51 85.96 85.96 85.96 85.96 0.0K
10:52 85.90 85.90 85.90 85.90 0.3K
10:53 85.91 86.07 85.91 86.07 0.8K
10:54 86.03 86.06 85.98 85.98 1.2K
10:55 86.06 86.06 86.06 86.06 0.1K
10:56 86.22 86.22 86.22 86.22 3.5K
10:57 86.23 86.23 86.23 86.23 2.0K
10:59 86.22 86.22 86.19 86.19 0.1K
11:00 86.12 86.12 86.10 86.10 0.0K
11:01 86.18 86.18 86.17 86.17 0.0K
11:03 86.09 86.13 86.00 86.13 1.4K
11:05 86.02 86.02 86.00 86.00 0.1K
11:06 86.07 86.08 86.07 86.08 0.0K
11:07 86.08 86.11 86.08 86.11 0.0K
11:08 86.19 86.19 86.15 86.15 2.1K
11:09 86.15 86.15 86.15 86.15 0.1K
11:10 86.22 86.22 86.22 86.22 0.0K
11:12 86.12 86.12 86.12 86.12 0.5K
11:15 86.15 86.15 86.15 86.15 0.2K
11:16 86.17 86.17 86.02 86.02 1.6K
11:17 86.08 86.08 86.08 86.08 0.4K
11:18 86.08 86.08 86.01 86.01 1.2K
11:22 86.03 86.03 86.03 86.03 1.0K
11:23 86.04 86.20 86.00 86.20 3.9K
11:25 86.00 86.00 86.00 86.00 0.8K
11:26 86.00 86.00 85.99 85.99 4.9K
11:27 86.04 86.04 86.04 86.04 1.3K
11:28 86.16 86.16 86.09 86.09 0.4K
11:29 86.15 86.15 86.08 86.08 5.5K
11:30 86.05 86.05 86.05 86.05 0.0K
11:31 85.95 85.95 85.95 85.95 0.6K
11:32 85.97 85.97 85.97 85.97 0.2K
11:35 86.05 86.05 86.04 86.04 0.0K
11:38 86.00 86.00 86.00 86.00 0.0K
11:39 85.99 85.99 85.90 85.90 2.8K
11:40 85.90 85.90 85.90 85.90 0.1K
11:41 85.90 85.90 85.86 85.86 1.6K
11:42 85.85 85.85 85.85 85.85 4.4K
11:43 85.89 85.90 85.85 85.90 1.1K
11:44 85.94 86.00 85.94 86.00 0.0K
11:45 85.83 85.83 85.75 85.75 5.8K
11:46 85.65 85.65 85.65 85.65 2.5K
11:47 85.60 85.60 85.50 85.57 0.8K
11:49 85.70 85.70 85.60 85.60 1.7K
11:50 85.60 85.68 85.60 85.68 0.1K
11:51 85.60 85.60 85.55 85.55 2.3K
11:52 85.50 85.51 85.50 85.51 0.5K
11:53 85.56 85.60 85.50 85.50 3.2K
11:54 85.43 85.43 85.27 85.37 3.5K
11:55 85.30 85.32 85.30 85.32 1.1K
11:56 85.33 85.37 85.33 85.34 0.7K
11:57 85.43 85.43 85.39 85.39 0.0K
11:58 85.40 85.41 85.40 85.41 0.2K
11:59 85.43 85.43 85.43 85.43 0.0K
12:00 85.40 85.41 85.40 85.41 0.0K
12:01 85.40 85.40 85.31 85.34 2.8K
12:02 85.29 85.29 85.29 85.29 1.1K
12:03 85.22 85.36 85.22 85.36 7.1K
12:04 85.38 85.38 85.38 85.38 0.0K
12:05 85.38 85.40 85.38 85.40 0.9K
12:06 85.40 85.41 85.40 85.41 1.4K
12:07 85.36 85.36 85.36 85.36 0.8K
12:08 85.36 85.36 85.36 85.36 0.0K
12:09 85.41 85.41 85.41 85.41 0.0K
12:10 85.34 85.39 85.30 85.30 0.2K
12:11 85.30 85.32 85.30 85.32 1.4K
12:12 85.30 85.30 85.30 85.30 1.0K
12:13 85.39 85.39 85.39 85.39 0.1K
12:14 85.40 85.40 85.31 85.31 0.6K
12:15 85.41 85.41 85.31 85.31 0.0K
12:16 85.31 85.31 85.31 85.31 0.3K
12:17 85.29 85.29 85.25 85.25 1.2K
12:18 85.31 85.31 85.31 85.31 0.6K
12:19 85.31 85.31 85.31 85.31 0.1K
12:20 85.26 85.37 85.26 85.33 1.0K
12:21 85.45 85.45 85.45 85.45 0.8K
12:22 85.44 85.49 85.44 85.49 0.3K
12:23 85.47 85.47 85.36 85.36 1.1K
12:24 85.36 85.36 85.36 85.36 0.1K
12:25 85.36 85.36 85.36 85.36 0.1K
12:26 85.34 85.34 85.34 85.34 0.0K
12:27 85.30 85.34 85.30 85.34 0.9K
12:29 85.34 85.34 85.34 85.34 0.2K
12:31 85.34 85.34 85.34 85.34 0.0K
12:32 85.31 85.34 85.31 85.34 0.0K
12:33 85.44 85.47 85.44 85.47 2.5K
12:35 85.44 85.44 85.44 85.44 0.1K
12:36 85.42 85.42 85.42 85.42 0.1K
12:38 85.42 85.42 85.42 85.42 0.1K
12:39 85.40 85.40 85.40 85.40 0.1K
12:40 85.41 85.41 85.41 85.41 0.2K
12:41 85.41 85.41 85.41 85.41 0.0K
12:42 85.41 85.41 85.41 85.41 0.0K
12:44 85.41 85.41 85.34 85.34 1.2K
12:45 85.36 85.36 85.36 85.36 0.2K
12:47 85.34 85.34 85.34 85.34 0.1K
12:48 85.37 85.37 85.37 85.37 3.0K
12:50 85.31 85.37 85.31 85.37 0.3K
12:51 85.30 85.30 85.25 85.25 1.4K
12:53 85.20 85.20 85.20 85.20 0.1K
12:55 85.28 85.29 85.28 85.29 0.0K
12:56 85.29 85.29 85.29 85.29 0.0K
12:58 85.21 85.22 85.21 85.22 0.1K
12:59 85.30 85.30 85.30 85.30 0.1K
13:00 85.30 85.30 85.30 85.30 0.0K
13:01 85.33 85.33 85.33 85.33 0.0K
13:05 85.34 85.34 85.34 85.34 0.1K
13:07 85.34 85.34 85.34 85.34 0.0K
13:08 85.30 85.37 85.30 85.37 0.3K
13:09 85.32 85.32 85.32 85.32 0.1K
13:10 85.30 85.35 85.30 85.35 2.0K
13:11 85.37 85.37 85.37 85.37 0.0K
13:12 85.37 85.46 85.37 85.46 0.9K
13:13 85.46 85.46 85.46 85.46 0.0K
13:14 85.45 85.45 85.45 85.45 0.0K
13:15 85.45 85.45 85.45 85.45 0.0K
13:17 85.46 85.58 85.46 85.58 3.3K
13:18 85.58 85.58 85.58 85.58 0.1K
13:19 85.46 85.46 85.46 85.46 4.5K
13:20 85.45 85.45 85.45 85.45 0.1K
13:21 85.45 85.45 85.45 85.45 0.3K
13:22 85.45 85.45 85.45 85.45 0.0K
13:23 85.37 85.37 85.36 85.36 0.1K
13:25 85.35 85.35 85.35 85.35 0.1K
13:26 85.35 85.35 85.35 85.35 0.5K
13:27 85.33 85.33 85.33 85.33 0.0K
13:30 85.42 85.42 85.30 85.30 0.4K
13:31 85.37 85.37 85.30 85.30 0.7K
13:32 85.33 85.33 85.33 85.33 0.1K
13:34 85.34 85.34 85.34 85.34 0.2K
13:37 85.36 85.36 85.36 85.36 0.0K
13:38 85.36 85.36 85.34 85.34 0.1K
13:40 85.33 85.33 85.33 85.33 0.1K
13:41 85.33 85.33 85.33 85.33 0.7K
13:42 85.33 85.33 85.33 85.33 0.2K
13:44 85.40 85.44 85.40 85.44 0.5K
13:45 85.45 85.45 85.45 85.45 1.1K
13:46 85.34 85.34 85.34 85.34 0.0K
13:47 85.30 85.30 85.30 85.30 2.5K
13:48 85.33 85.33 85.33 85.33 0.2K
13:51 85.33 85.33 85.33 85.33 0.3K
13:52 85.40 85.40 85.40 85.40 0.1K
13:53 85.40 85.40 85.40 85.40 0.4K
13:54 85.40 85.40 85.40 85.40 0.2K
13:55 85.40 85.40 85.40 85.40 9.9K
13:56 85.48 85.53 85.48 85.53 0.2K
13:57 85.50 85.56 85.50 85.56 0.1K
14:00 85.53 85.53 85.53 85.53 0.0K
14:01 85.56 85.59 85.48 85.48 2.2K
14:02 85.55 85.55 85.49 85.49 0.7K
14:03 85.47 85.49 85.47 85.49 1.0K
14:04 85.42 85.42 85.42 85.42 1.2K
14:05 85.49 85.51 85.49 85.51 0.5K
14:06 85.51 85.51 85.51 85.51 0.5K
14:09 85.51 85.51 85.51 85.51 0.5K
14:11 85.48 85.49 85.48 85.49 0.6K
14:12 85.48 85.48 85.48 85.48 0.1K
14:13 85.66 85.66 85.66 85.66 25.5K
14:14 85.69 85.69 85.69 85.69 0.1K
14:16 85.70 85.70 85.70 85.70 0.6K
14:17 85.68 85.68 85.61 85.62 6.9K
14:18 85.41 85.60 85.41 85.60 0.6K
14:19 85.59 85.59 85.59 85.59 0.1K
14:20 85.55 85.55 85.55 85.55 0.1K
14:21 85.59 85.59 85.59 85.59 0.5K
14:22 85.48 85.50 85.48 85.50 0.3K
14:23 85.48 85.49 85.48 85.49 0.2K
14:24 85.53 85.53 85.45 85.45 0.1K
14:25 85.45 85.45 85.45 85.45 1.0K
14:26 85.45 85.50 85.45 85.50 1.5K
14:28 85.50 85.50 85.50 85.50 0.0K
14:29 85.50 85.50 85.50 85.50 0.0K
14:30 85.50 85.50 85.46 85.46 0.0K
14:31 85.45 85.45 85.45 85.45 0.3K
14:32 85.39 85.39 85.39 85.39 2.5K
14:33 85.39 85.40 85.39 85.40 5.1K
14:35 85.44 85.46 85.44 85.46 0.7K
14:36 85.50 85.60 85.50 85.56 2.3K
14:37 85.56 85.56 85.56 85.56 0.9K
14:38 85.56 85.56 85.56 85.56 2.3K
14:39 85.65 85.69 85.65 85.69 5.4K
14:40 85.68 85.72 85.61 85.61 0.4K
14:41 85.61 85.61 85.60 85.60 0.5K
14:42 85.60 85.61 85.52 85.60 0.2K
14:43 85.60 85.60 85.50 85.50 0.0K
14:44 85.57 85.57 85.57 85.57 0.1K
14:45 85.58 85.61 85.58 85.61 2.2K
14:46 85.59 85.59 85.59 85.59 0.3K
14:47 85.59 85.59 85.59 85.59 0.0K
14:48 85.63 85.63 85.57 85.57 0.2K
14:49 85.58 85.58 85.58 85.58 0.0K
14:50 85.63 85.63 85.63 85.63 0.1K
14:51 85.61 85.63 85.61 85.63 0.2K
14:52 85.60 85.60 85.60 85.60 0.0K
14:54 85.60 85.60 85.55 85.55 0.5K
14:55 85.60 85.60 85.60 85.60 0.6K
14:56 85.54 85.54 85.52 85.52 0.4K
14:57 85.59 85.61 85.53 85.58 1.8K
14:58 85.60 85.60 85.60 85.60 0.1K
14:59 85.60 85.73 85.60 85.73 1.3K
15:00 85.77 85.77 85.66 85.66 3.3K
15:01 85.73 85.76 85.73 85.74 5.5K
15:02 85.67 85.67 85.67 85.67 1.0K
15:03 85.75 85.75 85.70 85.70 0.3K
15:04 85.70 85.70 85.67 85.70 0.1K
15:05 85.70 85.70 85.67 85.70 1.1K
15:06 85.62 85.70 85.62 85.70 2.4K
15:07 85.70 85.74 85.66 85.73 0.6K
15:08 85.70 85.70 85.64 85.64 0.1K
15:09 85.64 85.79 85.64 85.79 7.0K
15:10 85.81 85.81 85.66 85.66 2.8K
15:11 85.73 85.75 85.73 85.75 0.2K
15:12 85.75 85.75 85.75 85.75 0.7K
15:13 85.69 85.75 85.69 85.75 0.1K
15:14 85.67 85.74 85.63 85.66 1.3K
15:15 85.73 85.73 85.73 85.73 0.2K
15:16 85.73 85.73 85.70 85.70 0.1K
15:17 85.70 85.70 85.67 85.70 0.1K
15:18 85.70 85.72 85.67 85.72 0.2K
15:19 85.73 85.75 85.73 85.75 1.0K
15:20 85.75 85.75 85.69 85.69 3.8K
15:21 85.75 85.75 85.69 85.75 0.9K
15:22 85.80 86.22 85.80 86.08 15.9K
15:23 86.00 86.20 86.00 86.20 7.0K
15:24 86.05 86.19 86.00 86.00 6.2K
15:25 86.09 86.10 86.00 86.08 1.5K
15:26 86.05 86.10 86.05 86.10 1.0K
15:27 86.15 86.15 86.02 86.05 0.3K
15:28 86.15 86.17 86.14 86.17 20.6K
15:29 86.19 86.19 85.95 85.95 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available