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 85.37 85.37 85.37 85.37 2.9K
09:15 85.01 85.24 85.01 85.09 1.5K
09:16 85.16 85.18 85.06 85.06 1.4K
09:17 85.23 85.23 85.14 85.14 1.0K
09:18 85.28 85.37 85.04 85.37 3.3K
09:19 85.36 85.36 85.36 85.36 5.9K
09:20 85.36 85.63 85.36 85.63 6.1K
09:21 85.56 85.69 85.42 85.42 3.0K
09:22 85.50 85.50 85.31 85.31 0.9K
09:23 85.30 85.70 85.30 85.70 5.6K
09:24 85.67 85.85 85.67 85.85 14.3K
09:25 85.80 85.80 85.58 85.58 0.4K
09:26 85.55 85.55 85.50 85.50 0.7K
09:27 85.49 85.68 85.49 85.68 3.1K
09:28 85.61 85.70 85.61 85.64 1.3K
09:29 85.71 85.75 85.64 85.67 2.2K
09:30 85.67 85.86 85.67 85.80 7.5K
09:31 85.68 85.69 85.68 85.69 0.2K
09:32 85.79 85.80 85.71 85.71 0.4K
09:33 85.71 86.00 85.69 85.69 13.3K
09:34 85.69 85.69 85.52 85.52 1.6K
09:35 85.62 85.84 85.62 85.84 0.7K
09:36 85.61 85.81 85.61 85.81 5.5K
09:37 85.78 85.79 85.67 85.67 0.5K
09:38 85.70 85.70 85.56 85.56 0.9K
09:39 85.56 85.56 85.53 85.53 0.1K
09:40 85.50 85.53 85.50 85.51 1.4K
09:41 85.61 85.61 85.40 85.40 1.7K
09:42 85.54 85.56 85.46 85.56 2.6K
09:44 85.52 85.52 85.40 85.40 1.9K
09:45 85.30 85.43 85.26 85.43 2.8K
09:46 85.43 85.43 85.43 85.43 0.1K
09:47 85.36 85.36 85.36 85.36 1.9K
09:48 85.36 85.36 85.36 85.36 1.0K
09:49 85.37 85.37 85.35 85.35 0.6K
09:50 85.38 85.38 85.15 85.15 3.2K
09:51 85.15 85.21 85.15 85.21 0.2K
09:52 85.15 85.19 85.15 85.19 1.4K
09:53 85.19 85.19 85.15 85.15 0.3K
09:54 85.14 85.16 85.14 85.16 0.3K
09:55 85.15 85.15 85.06 85.07 1.6K
09:56 85.10 85.10 85.05 85.08 2.4K
09:57 85.21 85.21 84.84 84.93 26.6K
09:58 84.97 84.98 84.90 84.95 2.0K
09:59 84.91 85.03 84.91 84.95 1.1K
10:00 85.00 85.00 84.95 84.95 0.7K
10:01 84.95 85.15 84.79 84.98 20.7K
10:02 85.04 85.04 85.04 85.04 0.1K
10:03 84.98 84.98 84.98 84.98 0.2K
10:04 84.93 84.93 84.86 84.86 0.3K
10:05 84.86 85.00 84.86 85.00 1.7K
10:06 84.91 84.99 84.91 84.98 3.6K
10:07 84.96 84.99 84.96 84.99 1.7K
10:08 85.00 85.05 85.00 85.05 0.0K
10:09 85.05 85.05 85.05 85.05 0.1K
10:10 85.05 85.05 84.99 84.99 0.5K
10:12 85.00 85.00 84.97 84.97 6.2K
10:13 84.96 85.04 84.96 85.04 0.1K
10:14 84.98 85.07 84.98 85.07 0.5K
10:15 85.13 85.19 85.09 85.09 0.8K
10:16 85.09 85.09 85.08 85.08 0.2K
10:17 85.05 85.05 85.05 85.05 0.3K
10:20 85.09 85.09 85.09 85.09 0.4K
10:21 85.04 85.04 85.04 85.04 0.1K
10:22 85.00 85.13 85.00 85.13 1.8K
10:23 85.11 85.12 85.03 85.12 5.2K
10:24 85.14 85.14 85.14 85.14 1.2K
10:25 85.20 85.20 85.19 85.19 0.3K
10:27 85.20 85.20 85.19 85.19 0.3K
10:28 85.16 85.19 85.16 85.19 0.3K
10:29 85.19 85.19 85.19 85.19 0.0K
10:30 85.19 85.19 85.14 85.14 0.4K
10:31 85.14 85.14 85.14 85.14 0.0K
10:32 85.19 85.19 85.19 85.19 0.0K
10:33 85.19 85.21 85.19 85.21 0.3K
10:34 85.17 85.17 85.14 85.17 0.2K
10:35 85.12 85.23 85.12 85.23 0.6K
10:36 85.23 85.23 85.23 85.23 0.0K
10:37 85.20 85.23 85.20 85.20 0.0K
10:38 85.19 85.19 85.19 85.19 0.6K
10:39 85.19 85.19 85.19 85.19 0.2K
10:40 85.25 85.25 85.25 85.25 0.2K
10:41 85.17 85.19 85.07 85.07 4.8K
10:42 85.06 85.24 85.06 85.18 1.3K
10:43 85.20 85.20 85.20 85.20 0.0K
10:44 85.20 85.20 85.20 85.20 0.0K
10:45 85.20 85.20 85.19 85.19 0.0K
10:46 85.28 85.28 85.20 85.20 0.4K
10:47 85.21 85.28 85.19 85.22 10.5K
10:48 85.27 85.27 85.27 85.27 0.2K
10:49 85.29 85.29 85.29 85.29 0.3K
10:50 85.29 85.29 85.29 85.29 0.1K
10:51 85.25 85.25 85.13 85.13 0.0K
10:52 85.13 85.13 85.13 85.13 0.7K
10:54 85.13 85.13 85.13 85.13 0.6K
10:55 85.21 85.21 85.13 85.21 0.9K
10:56 85.14 85.14 85.14 85.14 0.0K
10:57 85.11 85.13 85.10 85.10 0.6K
10:58 85.10 85.10 85.10 85.10 0.8K
11:00 85.07 85.07 85.06 85.06 1.0K
11:01 85.07 85.07 85.07 85.07 0.1K
11:02 85.11 85.11 85.11 85.11 0.0K
11:03 85.05 85.06 85.05 85.06 15.8K
11:05 85.09 85.09 85.06 85.06 1.3K
11:06 85.05 85.05 85.05 85.05 0.3K
11:07 85.05 85.05 85.05 85.05 0.2K
11:09 85.05 85.05 85.05 85.05 0.2K
11:10 85.00 85.05 85.00 85.05 1.3K
11:11 85.05 85.05 85.05 85.05 1.1K
11:12 85.09 85.09 85.09 85.09 1.1K
11:15 85.12 85.12 85.12 85.12 0.1K
11:16 85.12 85.12 85.09 85.09 9.4K
11:17 85.10 85.10 85.10 85.10 0.0K
11:21 85.07 85.14 85.07 85.14 0.0K
11:22 85.17 85.17 85.16 85.17 0.3K
11:24 85.10 85.10 85.10 85.10 0.0K
11:25 85.09 85.11 85.09 85.11 0.0K
11:27 85.04 85.04 85.04 85.04 0.1K
11:29 85.12 85.14 85.12 85.14 0.1K
11:30 85.19 85.19 85.12 85.12 1.1K
11:31 85.19 85.19 85.19 85.19 0.2K
11:32 85.18 85.18 85.18 85.18 0.1K
11:34 85.17 85.17 85.17 85.17 0.0K
11:35 85.17 85.17 85.17 85.17 0.0K
11:37 85.18 85.18 85.18 85.18 0.0K
11:38 85.18 85.18 85.18 85.18 0.0K
11:39 85.14 85.14 85.14 85.14 0.0K
11:40 85.12 85.12 85.12 85.12 0.2K
11:41 85.17 85.17 85.10 85.14 0.2K
11:42 85.17 85.25 85.17 85.22 2.9K
11:44 85.39 85.39 85.39 85.39 9.1K
11:45 85.29 85.39 85.29 85.39 1.0K
11:46 85.39 85.39 85.25 85.25 2.5K
11:47 85.31 85.31 85.31 85.31 0.0K
11:48 85.30 85.30 85.29 85.29 0.1K
11:49 85.19 85.19 85.19 85.19 0.5K
11:50 85.27 85.27 85.27 85.27 0.0K
11:51 85.17 85.17 85.13 85.13 7.9K
11:52 85.10 85.21 85.10 85.17 2.3K
11:53 85.21 85.32 85.21 85.23 0.2K
11:54 85.23 85.32 85.23 85.23 0.1K
11:55 85.23 85.29 85.23 85.24 1.5K
11:56 85.24 85.24 85.14 85.14 1.9K
11:57 85.12 85.12 85.12 85.12 0.9K
11:58 85.13 85.14 85.13 85.14 0.0K
12:01 85.20 85.20 85.20 85.20 0.0K
12:03 85.20 85.20 85.20 85.20 0.0K
12:05 85.22 85.22 85.22 85.22 0.1K
12:06 85.15 85.15 85.15 85.15 0.1K
12:07 85.22 85.22 85.22 85.22 0.0K
12:08 85.27 85.27 85.19 85.21 0.4K
12:09 85.22 85.22 85.22 85.22 0.0K
12:12 85.22 85.22 85.22 85.22 0.0K
12:14 85.27 85.40 85.27 85.40 1.2K
12:15 85.26 85.28 85.26 85.28 0.5K
12:16 85.27 85.27 85.27 85.27 0.3K
12:18 85.27 85.27 85.27 85.27 0.5K
12:19 85.23 85.23 85.20 85.20 0.1K
12:20 85.19 85.19 85.19 85.19 0.4K
12:21 85.24 85.24 85.24 85.24 0.4K
12:22 85.25 85.32 85.25 85.32 1.2K
12:23 85.32 85.32 85.32 85.32 0.1K
12:25 85.40 85.40 85.40 85.40 0.0K
12:26 85.30 85.30 85.30 85.30 0.1K
12:27 85.31 85.52 85.31 85.52 1.1K
12:28 85.52 85.52 85.52 85.52 0.1K
12:29 85.49 85.70 85.49 85.60 6.1K
12:30 85.57 85.60 85.57 85.60 0.3K
12:31 85.70 85.70 85.58 85.67 0.9K
12:32 85.57 85.57 85.57 85.57 5.3K
12:33 85.57 85.57 85.55 85.55 0.8K
12:34 85.43 85.43 85.40 85.43 1.1K
12:35 85.48 85.48 85.48 85.48 0.2K
12:36 85.48 85.48 85.48 85.48 0.0K
12:37 85.45 85.48 85.45 85.48 0.1K
12:38 85.48 85.48 85.45 85.48 0.3K
12:39 85.50 85.50 85.50 85.50 0.5K
12:40 85.62 85.62 85.62 85.62 1.0K
12:41 85.51 85.51 85.47 85.47 0.9K
12:42 85.51 85.66 85.51 85.66 1.1K
12:43 85.54 85.60 85.54 85.60 0.1K
12:44 85.59 85.59 85.59 85.59 0.1K
12:45 85.55 85.55 85.55 85.55 0.0K
12:46 85.53 85.53 85.41 85.41 2.7K
12:47 85.41 85.47 85.41 85.47 0.2K
12:49 85.42 85.42 85.40 85.41 3.9K
12:50 85.41 85.41 85.41 85.41 0.0K
12:51 85.40 85.44 85.40 85.44 0.4K
12:53 85.35 85.35 85.35 85.35 0.8K
12:55 85.36 85.41 85.35 85.41 1.0K
12:56 85.41 85.41 85.41 85.41 0.4K
12:57 85.41 85.41 85.41 85.41 0.1K
12:59 85.43 85.43 85.43 85.43 0.0K
13:04 85.43 85.43 85.43 85.43 0.0K
13:05 85.43 85.43 85.41 85.43 0.0K
13:06 85.43 85.43 85.40 85.40 0.9K
13:07 85.35 85.35 85.35 85.35 0.1K
13:09 85.35 85.35 85.35 85.35 0.2K
13:13 85.41 85.41 85.41 85.41 0.0K
13:16 85.42 85.42 85.42 85.42 0.1K
13:21 85.36 85.36 85.36 85.36 0.0K
13:22 85.36 85.36 85.36 85.36 0.0K
13:23 85.35 85.35 85.25 85.25 3.6K
13:24 85.20 85.23 85.12 85.12 2.5K
13:25 85.16 85.23 85.16 85.23 3.2K
13:26 85.23 85.23 85.23 85.23 0.0K
13:28 85.23 85.23 85.23 85.23 0.0K
13:30 85.23 85.24 85.23 85.24 1.1K
13:31 85.24 85.24 85.19 85.19 0.4K
13:32 85.19 85.19 85.19 85.19 0.1K
13:33 85.19 85.26 85.19 85.19 5.2K
13:34 85.29 85.29 85.29 85.29 0.1K
13:35 85.23 85.23 85.23 85.23 0.1K
13:37 85.16 85.16 85.06 85.13 2.5K
13:38 85.13 85.13 85.13 85.13 1.2K
13:39 85.13 85.13 85.13 85.13 0.4K
13:40 85.20 85.20 85.10 85.11 2.0K
13:41 85.02 85.03 85.02 85.03 1.5K
13:42 85.10 85.10 85.10 85.10 0.0K
13:44 85.14 85.14 85.14 85.14 0.5K
13:45 85.11 85.11 85.11 85.11 0.3K
13:48 85.18 85.18 85.18 85.18 0.0K
13:49 85.12 85.12 85.12 85.12 0.0K
13:50 85.20 85.20 85.20 85.20 0.0K
13:52 85.20 85.20 85.20 85.20 0.0K
13:53 85.15 85.15 85.15 85.15 0.0K
13:54 85.19 85.19 85.10 85.12 1.3K
13:55 85.11 85.12 85.11 85.12 0.5K
13:56 85.12 85.12 85.12 85.12 0.3K
13:57 85.12 85.12 85.12 85.12 0.2K
13:58 85.25 85.25 85.15 85.15 3.0K
14:01 85.15 85.15 85.15 85.15 0.0K
14:02 85.15 85.15 85.15 85.15 0.1K
14:03 85.18 85.18 85.18 85.18 0.5K
14:06 85.28 85.28 85.27 85.27 1.1K
14:07 85.27 85.28 85.27 85.28 0.0K
14:08 85.36 85.36 85.36 85.36 0.0K
14:09 85.34 85.34 85.34 85.34 0.2K
14:10 85.34 85.34 85.34 85.34 0.0K
14:11 85.34 85.34 85.31 85.31 0.1K
14:12 85.31 85.38 85.27 85.27 1.4K
14:13 85.20 85.27 85.20 85.27 0.4K
14:16 85.24 85.24 85.24 85.24 0.0K
14:17 85.24 85.24 85.23 85.23 0.1K
14:19 85.23 85.23 85.23 85.23 0.0K
14:20 85.21 85.21 85.21 85.21 0.1K
14:21 85.21 85.21 85.21 85.21 0.2K
14:22 85.14 85.20 85.14 85.16 2.6K
14:25 85.21 85.23 85.16 85.23 0.4K
14:26 85.27 85.27 85.21 85.21 0.1K
14:27 85.27 85.27 85.21 85.21 0.0K
14:28 85.27 85.30 85.27 85.30 0.2K
14:29 85.30 85.30 85.30 85.30 0.0K
14:30 85.30 85.36 85.30 85.36 0.5K
14:31 85.36 85.36 85.34 85.35 0.4K
14:32 85.30 85.30 85.26 85.26 2.3K
14:35 85.33 85.33 85.32 85.32 0.2K
14:36 85.21 85.21 85.21 85.21 2.0K
14:38 85.29 85.30 85.29 85.30 0.3K
14:39 85.36 85.36 85.36 85.36 0.3K
14:40 85.33 85.33 85.20 85.20 0.9K
14:41 85.23 85.23 85.23 85.23 0.0K
14:42 85.26 85.30 85.26 85.30 0.4K
14:43 85.24 85.30 85.23 85.30 0.2K
14:44 85.22 85.28 85.20 85.28 0.3K
14:45 85.30 85.30 85.30 85.30 1.2K
14:46 85.29 85.29 85.28 85.28 0.2K
14:47 85.25 85.25 85.25 85.25 0.1K
14:48 85.28 85.28 85.24 85.24 1.1K
14:49 85.28 85.28 85.24 85.24 0.2K
14:50 85.25 85.25 85.20 85.22 0.3K
14:51 85.28 85.28 85.28 85.28 0.1K
14:52 85.29 85.29 85.27 85.27 0.5K
14:53 85.22 85.28 85.21 85.21 0.6K
14:55 85.30 85.30 85.22 85.24 1.8K
14:56 85.30 85.30 85.16 85.16 2.7K
14:57 85.10 85.22 85.10 85.22 7.4K
14:58 85.24 85.24 85.20 85.20 0.2K
14:59 85.20 85.25 85.20 85.25 15.6K
15:00 85.25 85.25 85.25 85.25 0.0K
15:01 85.25 85.25 85.22 85.25 0.1K
15:02 85.23 85.30 85.22 85.30 2.3K
15:03 85.30 85.30 85.30 85.30 0.2K
15:04 85.29 85.29 85.25 85.25 1.1K
15:05 85.25 85.40 85.25 85.40 4.4K
15:06 85.33 85.33 85.33 85.33 0.1K
15:07 85.33 85.40 85.33 85.40 0.3K
15:08 85.40 85.40 85.40 85.40 0.3K
15:09 85.40 85.48 85.40 85.48 0.6K
15:10 85.45 85.45 85.34 85.34 0.7K
15:11 85.39 85.39 85.39 85.39 1.1K
15:12 85.39 85.45 85.39 85.45 0.3K
15:14 85.46 85.46 85.39 85.40 0.5K
15:15 85.44 85.44 85.06 85.07 46.9K
15:16 85.16 85.29 85.16 85.29 2.0K
15:17 85.35 85.35 85.31 85.31 1.1K
15:18 85.35 85.35 85.35 85.35 0.3K
15:19 85.36 85.40 85.33 85.39 1.5K
15:20 85.40 85.48 85.40 85.40 1.6K
15:21 85.39 85.40 85.39 85.40 3.8K
15:22 85.40 85.40 85.38 85.38 1.7K
15:23 85.39 85.40 85.39 85.40 1.2K
15:24 85.40 85.40 85.31 85.31 3.4K
15:25 85.31 85.44 85.31 85.44 5.5K
15:26 85.40 85.43 85.36 85.36 7.7K
15:27 85.36 85.36 85.25 85.25 1.1K
15:28 85.30 85.49 85.26 85.40 14.5K
15:29 85.34 85.39 85.26 85.26 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available