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 85.90 85.90 85.90 85.90 3.2K
09:15 85.98 85.98 85.70 85.88 7.0K
09:16 85.74 85.74 85.49 85.49 15.0K
09:17 85.24 85.60 85.24 85.27 5.8K
09:18 85.41 85.47 85.41 85.47 0.7K
09:19 85.70 85.70 85.68 85.68 0.3K
09:20 85.80 86.14 85.80 86.14 3.6K
09:21 86.14 86.37 86.08 86.26 8.6K
09:22 86.25 86.28 86.21 86.22 1.4K
09:23 86.25 86.25 86.02 86.20 2.0K
09:24 86.24 86.41 86.24 86.40 11.0K
09:25 86.40 86.40 86.21 86.21 0.9K
09:26 86.39 86.43 86.39 86.43 2.1K
09:27 86.34 86.38 86.30 86.36 0.5K
09:28 86.33 86.43 86.30 86.43 5.2K
09:29 86.38 86.38 86.19 86.19 0.5K
09:30 86.28 86.56 86.28 86.56 6.0K
09:31 86.60 86.60 86.23 86.23 1.5K
09:32 86.34 86.41 86.31 86.33 0.7K
09:33 86.53 86.53 86.38 86.43 11.8K
09:34 86.42 86.42 86.34 86.34 0.3K
09:35 86.29 86.29 86.29 86.29 0.5K
09:36 86.29 86.29 86.23 86.23 0.8K
09:37 86.48 86.54 86.48 86.52 6.4K
09:38 86.51 86.51 86.41 86.47 0.3K
09:39 86.49 86.64 86.49 86.61 4.8K
09:40 86.52 86.57 86.50 86.53 1.1K
09:41 86.50 86.56 86.50 86.56 0.2K
09:42 86.53 86.85 86.53 86.72 8.5K
09:43 86.62 86.66 86.53 86.63 4.1K
09:44 86.71 87.11 86.71 87.06 24.4K
09:45 87.07 87.07 86.69 86.70 33.5K
09:46 86.76 86.76 86.52 86.61 12.4K
09:47 86.61 86.64 86.55 86.55 0.5K
09:48 86.50 86.50 86.40 86.41 0.3K
09:49 86.41 86.44 86.35 86.44 1.3K
09:50 86.44 86.46 86.44 86.46 0.0K
09:51 86.39 86.41 86.35 86.41 0.2K
09:52 86.35 86.35 86.32 86.32 1.7K
09:53 86.43 86.52 86.43 86.52 0.7K
09:54 86.56 86.56 86.50 86.51 1.5K
09:55 86.56 86.56 86.51 86.51 0.1K
09:56 86.56 86.56 86.52 86.52 0.5K
09:57 86.56 86.63 86.56 86.63 1.2K
09:59 86.63 86.63 86.60 86.60 1.2K
10:00 86.60 86.60 86.60 86.60 0.0K
10:01 86.56 86.56 86.56 86.56 0.0K
10:02 86.59 86.59 86.50 86.50 0.2K
10:03 86.56 86.56 86.56 86.56 0.3K
10:04 86.51 86.51 86.51 86.51 0.5K
10:05 86.51 86.56 86.51 86.56 1.3K
10:06 86.50 86.50 86.49 86.49 3.5K
10:07 86.40 86.40 86.40 86.40 1.3K
10:08 86.35 86.40 86.35 86.40 0.3K
10:09 86.35 86.35 86.25 86.25 1.1K
10:10 86.30 86.30 86.30 86.30 0.1K
10:11 86.40 86.40 86.29 86.30 5.0K
10:12 86.30 86.30 86.29 86.29 0.1K
10:13 86.34 86.34 86.34 86.34 0.0K
10:14 86.34 86.39 86.34 86.34 0.1K
10:15 86.32 86.32 86.25 86.25 0.5K
10:17 86.33 86.33 86.29 86.29 0.1K
10:19 86.25 86.29 86.25 86.25 0.8K
10:21 86.26 86.26 86.26 86.26 0.1K
10:22 86.22 86.26 86.10 86.12 1.2K
10:23 86.15 86.18 86.09 86.18 1.5K
10:24 86.26 86.26 86.26 86.26 0.0K
10:25 86.26 86.26 86.20 86.20 0.2K
10:26 86.18 86.18 86.16 86.16 0.5K
10:27 86.16 86.16 86.16 86.16 0.1K
10:28 86.23 86.23 86.23 86.23 0.1K
10:29 86.29 86.30 86.29 86.30 1.9K
10:30 86.30 86.33 86.30 86.33 0.3K
10:31 86.30 86.30 86.24 86.24 0.1K
10:32 86.40 86.40 86.23 86.23 5.8K
10:33 86.28 86.28 86.28 86.28 1.2K
10:35 86.30 86.30 86.22 86.22 0.8K
10:37 86.26 86.26 86.26 86.26 0.1K
10:38 86.25 86.29 86.25 86.29 0.1K
10:39 86.29 86.29 86.21 86.24 0.3K
10:41 86.32 86.32 86.32 86.32 0.1K
10:42 86.32 86.32 86.30 86.30 0.0K
10:43 86.33 86.33 86.33 86.33 0.0K
10:44 86.33 86.34 86.33 86.34 0.6K
10:45 86.26 86.26 86.26 86.26 0.1K
10:46 86.26 86.30 86.26 86.30 1.6K
10:47 86.25 86.34 86.25 86.34 0.2K
10:48 86.39 86.39 86.34 86.34 1.5K
10:49 86.36 86.36 86.36 86.36 0.2K
10:50 86.36 86.36 86.36 86.36 0.1K
10:51 86.37 86.37 86.30 86.30 0.1K
10:52 86.41 86.41 86.41 86.41 0.0K
10:53 86.41 86.41 86.40 86.40 0.0K
10:54 86.46 86.46 86.35 86.35 0.3K
10:55 86.17 86.28 86.17 86.23 5.3K
10:56 86.22 86.22 86.22 86.22 0.4K
10:57 86.29 86.29 86.22 86.29 0.5K
10:58 86.29 86.31 86.29 86.31 0.9K
10:59 86.34 86.34 86.31 86.31 0.6K
11:00 86.41 86.41 86.41 86.41 1.0K
11:02 86.40 86.40 86.40 86.40 0.1K
11:03 86.35 86.38 86.35 86.38 0.3K
11:04 86.35 86.35 86.35 86.35 0.0K
11:05 86.31 86.35 86.31 86.35 0.0K
11:07 86.35 86.35 86.27 86.27 0.1K
11:09 86.25 86.25 86.25 86.25 0.6K
11:10 86.33 86.33 86.33 86.33 0.0K
11:11 86.33 86.37 86.33 86.37 0.5K
11:12 86.33 86.33 86.27 86.27 1.5K
11:13 86.34 86.34 86.34 86.34 1.1K
11:15 86.31 86.39 86.31 86.38 1.8K
11:17 86.38 86.38 86.27 86.27 0.5K
11:18 86.34 86.34 86.18 86.18 2.9K
11:19 86.19 86.19 86.16 86.16 1.1K
11:20 86.16 86.16 86.16 86.16 0.2K
11:21 86.17 86.17 86.13 86.14 0.7K
11:22 86.17 86.17 86.17 86.17 0.5K
11:23 86.06 86.06 86.06 86.06 0.3K
11:25 86.16 86.16 86.16 86.16 0.3K
11:26 86.14 86.14 86.13 86.13 0.5K
11:27 86.13 86.13 86.13 86.13 0.0K
11:28 86.14 86.14 86.07 86.07 0.0K
11:29 86.08 86.08 86.08 86.08 0.1K
11:30 86.00 86.04 86.00 86.04 1.8K
11:31 86.04 86.07 85.95 85.95 9.5K
11:32 86.09 86.15 86.09 86.15 12.4K
11:33 86.10 86.12 86.10 86.12 0.1K
11:34 86.12 86.12 86.12 86.12 0.0K
11:35 86.15 86.15 86.15 86.15 0.3K
11:36 86.16 86.16 86.16 86.16 0.3K
11:38 86.16 86.16 86.16 86.16 0.0K
11:39 86.18 86.18 86.18 86.18 4.7K
11:40 85.88 85.92 85.83 85.92 14.2K
11:41 85.92 85.92 85.92 85.92 0.0K
11:42 85.80 86.03 85.80 86.03 5.9K
11:44 86.01 86.01 85.90 85.90 0.2K
11:45 85.98 85.98 85.98 85.98 0.2K
11:46 85.90 85.90 85.90 85.90 0.1K
11:47 85.97 85.97 85.97 85.97 0.1K
11:48 85.97 85.97 85.97 85.97 0.2K
11:49 85.90 85.90 85.85 85.85 0.1K
11:50 85.89 85.89 85.89 85.89 0.3K
11:51 85.85 85.91 85.85 85.91 0.0K
11:52 85.85 85.85 85.85 85.85 0.3K
11:53 85.80 85.80 85.80 85.80 0.2K
11:54 85.80 85.82 85.80 85.82 0.2K
11:55 85.85 85.85 85.70 85.70 3.6K
11:56 85.68 85.76 85.68 85.76 1.3K
11:58 85.76 85.76 85.75 85.76 0.8K
11:59 85.85 85.85 85.83 85.83 0.5K
12:00 85.84 85.88 85.84 85.88 1.0K
12:02 85.84 85.84 85.80 85.80 2.0K
12:03 85.76 85.76 85.76 85.76 0.2K
12:04 85.80 85.80 85.80 85.80 0.0K
12:05 85.80 85.80 85.80 85.80 0.0K
12:06 85.76 85.76 85.76 85.76 0.2K
12:07 85.76 85.76 85.76 85.76 0.0K
12:08 85.76 85.76 85.76 85.76 0.1K
12:09 85.75 85.75 85.67 85.67 2.2K
12:10 85.71 85.72 85.71 85.72 0.4K
12:11 85.71 85.71 85.65 85.65 1.4K
12:12 85.67 85.70 85.67 85.70 0.5K
12:14 85.71 85.71 85.71 85.71 0.1K
12:15 85.70 85.71 85.70 85.70 0.1K
12:16 85.65 85.66 85.60 85.66 0.6K
12:18 85.63 85.64 85.63 85.63 0.8K
12:19 85.59 85.59 85.55 85.55 0.2K
12:21 85.56 85.56 85.48 85.48 8.5K
12:23 85.56 85.56 85.56 85.56 0.0K
12:24 85.55 85.55 85.55 85.55 0.0K
12:25 85.55 85.55 85.55 85.55 0.0K
12:26 85.64 85.64 85.64 85.64 0.1K
12:27 85.67 85.76 85.65 85.68 0.6K
12:28 85.68 85.68 85.68 85.68 0.0K
12:29 85.69 85.69 85.69 85.69 0.0K
12:30 85.70 85.70 85.70 85.70 0.1K
12:31 85.62 85.70 85.62 85.70 0.9K
12:32 85.69 85.70 85.69 85.70 0.5K
12:33 85.71 85.71 85.71 85.71 1.0K
12:37 85.62 85.62 85.62 85.62 0.1K
12:38 85.60 85.60 85.60 85.60 1.4K
12:39 85.62 85.62 85.62 85.62 0.0K
12:40 85.60 85.60 85.60 85.60 3.9K
12:41 85.55 85.55 85.53 85.53 1.6K
12:42 85.56 85.56 85.56 85.56 0.0K
12:44 85.56 85.57 85.56 85.57 1.2K
12:45 85.60 85.61 85.57 85.61 0.3K
12:46 85.62 85.62 85.62 85.62 0.3K
12:47 85.62 85.62 85.61 85.61 0.3K
12:48 85.68 85.68 85.68 85.68 0.2K
12:49 85.69 85.69 85.62 85.62 0.1K
12:50 85.62 85.62 85.62 85.62 0.2K
12:51 85.60 85.69 85.60 85.69 0.3K
12:55 85.69 85.69 85.58 85.58 0.8K
12:57 85.56 85.58 85.56 85.58 0.1K
12:58 85.50 85.50 85.40 85.40 2.8K
12:59 85.41 85.41 85.41 85.41 0.1K
13:00 85.40 85.40 85.40 85.40 0.0K
13:02 85.49 85.49 85.49 85.49 0.1K
13:03 85.38 85.38 85.38 85.38 0.2K
13:05 85.42 85.42 85.42 85.42 0.0K
13:06 85.49 85.49 85.45 85.45 0.8K
13:07 85.43 85.43 85.43 85.43 0.2K
13:09 85.50 85.50 85.50 85.50 0.0K
13:10 85.50 85.50 85.50 85.50 0.0K
13:11 85.50 85.56 85.50 85.56 0.8K
13:12 85.50 85.50 85.50 85.50 0.1K
13:14 85.58 85.64 85.58 85.64 1.2K
13:15 85.54 85.54 85.50 85.50 0.1K
13:17 85.50 85.50 85.50 85.50 0.1K
13:18 85.51 85.51 85.51 85.51 0.0K
13:19 85.52 85.57 85.52 85.57 0.4K
13:20 85.57 85.57 85.57 85.57 0.0K
13:21 85.50 85.54 85.50 85.54 0.3K
13:23 85.56 85.56 85.56 85.56 0.0K
13:25 85.52 85.52 85.51 85.51 0.1K
13:26 85.51 85.51 85.51 85.51 0.0K
13:27 85.51 85.53 85.51 85.53 0.1K
13:28 85.62 85.62 85.62 85.62 0.1K
13:35 85.60 85.60 85.45 85.58 1.9K
13:36 85.54 85.54 85.54 85.54 0.5K
13:37 85.45 85.45 85.45 85.45 0.6K
13:38 85.51 85.51 85.44 85.44 0.3K
13:39 85.51 85.51 85.51 85.51 0.3K
13:40 85.51 85.51 85.51 85.51 0.1K
13:41 85.53 85.53 85.47 85.47 0.3K
13:43 85.45 85.50 85.45 85.50 0.3K
13:44 85.50 85.50 85.43 85.43 0.3K
13:46 85.50 85.51 85.50 85.51 0.3K
13:48 85.54 85.54 85.54 85.54 0.0K
13:49 85.43 85.43 85.31 85.31 6.2K
13:51 85.35 85.35 85.35 85.35 0.2K
13:52 85.35 85.35 85.35 85.35 0.1K
13:53 85.06 85.13 85.06 85.13 11.2K
13:54 85.15 85.15 85.06 85.08 19.8K
13:55 85.10 85.10 85.10 85.10 0.2K
13:56 85.12 85.12 85.12 85.12 0.3K
13:58 85.26 85.26 85.26 85.26 0.5K
14:00 85.26 85.26 85.26 85.26 0.1K
14:01 85.26 85.26 85.26 85.26 0.0K
14:02 85.33 85.33 85.26 85.26 0.1K
14:03 85.33 85.33 85.27 85.27 0.1K
14:04 85.32 85.33 85.32 85.33 0.1K
14:05 85.33 85.33 85.33 85.33 0.0K
14:06 85.33 85.33 85.33 85.33 0.2K
14:07 85.44 85.44 85.44 85.44 2.0K
14:08 85.43 85.43 85.43 85.43 0.0K
14:09 85.43 85.43 85.43 85.43 0.5K
14:11 85.45 85.47 85.45 85.46 0.4K
14:12 85.40 85.40 85.40 85.40 0.1K
14:13 85.41 85.41 85.41 85.41 0.1K
14:14 85.33 85.40 85.33 85.40 0.3K
14:15 85.33 85.33 85.33 85.33 0.0K
14:16 85.40 85.42 85.40 85.40 0.1K
14:17 85.44 85.44 85.44 85.44 0.3K
14:18 85.35 85.35 85.35 85.35 0.0K
14:19 85.32 85.32 85.28 85.28 1.6K
14:20 85.30 85.30 85.25 85.25 11.8K
14:22 85.34 85.34 85.33 85.33 0.0K
14:23 85.33 85.33 85.29 85.29 0.3K
14:24 85.34 85.34 85.34 85.34 0.3K
14:25 85.31 85.31 85.31 85.31 0.0K
14:27 85.25 85.25 85.25 85.25 0.0K
14:29 85.31 85.40 85.31 85.39 3.1K
14:30 85.39 85.39 85.39 85.39 0.3K
14:31 85.25 85.25 85.21 85.21 3.1K
14:32 85.21 85.21 85.21 85.21 0.1K
14:33 85.21 85.21 85.21 85.21 0.7K
14:34 85.25 85.25 85.25 85.25 0.1K
14:35 85.25 85.25 85.25 85.25 0.0K
14:36 85.34 85.34 85.34 85.34 0.4K
14:37 85.32 85.32 85.32 85.32 0.1K
14:39 85.31 85.31 85.31 85.31 0.0K
14:41 85.30 85.30 85.30 85.30 0.1K
14:42 85.30 85.30 85.30 85.30 0.0K
14:44 85.35 85.35 85.35 85.35 0.1K
14:45 85.35 85.35 85.30 85.30 0.1K
14:46 85.35 85.39 85.35 85.39 1.4K
14:47 85.28 85.36 85.28 85.36 0.6K
14:48 85.36 85.36 85.36 85.36 0.0K
14:49 85.40 85.40 85.40 85.40 1.0K
14:50 85.39 85.39 85.28 85.28 0.6K
14:52 85.28 85.28 85.28 85.28 0.1K
14:53 85.37 85.45 85.37 85.45 0.2K
14:54 85.34 85.34 85.30 85.30 0.5K
14:55 85.30 85.39 85.30 85.39 1.0K
14:56 85.42 85.42 85.42 85.42 0.6K
14:57 85.42 85.42 85.37 85.37 0.0K
14:58 85.45 85.45 85.38 85.38 0.0K
14:59 85.36 85.57 85.36 85.57 0.4K
15:00 85.55 85.55 85.55 85.55 0.0K
15:01 85.55 85.55 85.54 85.54 0.5K
15:03 85.41 85.49 85.41 85.49 0.1K
15:04 85.54 85.54 85.54 85.54 0.3K
15:06 85.46 85.50 85.45 85.45 0.2K
15:07 85.42 85.50 85.42 85.50 0.1K
15:08 85.42 85.47 85.38 85.47 1.1K
15:09 85.47 85.51 85.47 85.51 3.7K
15:10 85.49 85.51 85.38 85.38 1.1K
15:11 85.42 85.52 85.42 85.52 0.6K
15:12 85.45 85.50 85.45 85.48 0.2K
15:13 85.35 85.35 85.35 85.35 0.6K
15:14 85.32 85.37 85.32 85.37 0.1K
15:15 85.36 85.36 85.25 85.25 4.6K
15:16 85.30 85.30 85.21 85.21 1.2K
15:17 85.23 85.26 85.21 85.26 0.2K
15:18 85.29 85.29 85.25 85.29 2.1K
15:19 85.34 85.37 85.34 85.37 0.1K
15:20 85.34 85.38 85.32 85.32 1.1K
15:21 85.38 85.40 85.38 85.40 0.4K
15:22 85.32 85.37 85.32 85.37 1.9K
15:23 85.37 85.37 85.28 85.31 2.8K
15:24 85.26 85.41 85.25 85.41 12.8K
15:25 85.27 85.39 85.25 85.25 3.8K
15:26 85.38 85.38 85.26 85.26 3.5K
15:27 85.29 85.43 85.29 85.43 0.9K
15:28 85.33 85.36 85.28 85.31 7.0K
15:29 85.30 85.33 85.25 85.33 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available