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 82.00 82.00 82.00 82.00 3.6K
09:15 82.14 82.14 81.75 81.75 11.2K
09:16 81.71 81.71 81.40 81.40 5.5K
09:17 81.55 81.60 81.50 81.50 3.1K
09:18 81.64 81.84 81.64 81.84 2.6K
09:19 81.76 81.91 81.75 81.91 1.7K
09:20 81.91 82.00 81.80 82.00 7.1K
09:21 81.98 81.98 81.85 81.87 2.0K
09:22 81.95 81.95 81.83 81.83 0.5K
09:23 81.85 81.87 81.74 81.79 0.6K
09:24 81.70 81.70 81.50 81.50 2.2K
09:25 81.45 81.53 81.45 81.51 1.0K
09:26 81.54 81.54 81.12 81.25 4.1K
09:27 81.25 81.38 81.25 81.38 2.0K
09:28 81.14 81.14 81.14 81.14 0.0K
09:29 81.23 81.39 81.23 81.39 0.2K
09:30 81.39 81.45 81.39 81.39 1.1K
09:31 81.37 81.47 81.37 81.47 1.1K
09:32 81.51 81.62 81.50 81.62 1.3K
09:33 81.63 81.63 81.47 81.53 1.5K
09:34 81.52 81.77 81.52 81.69 1.1K
09:35 81.69 81.76 81.59 81.59 2.1K
09:36 81.59 81.76 81.59 81.76 1.4K
09:37 81.67 81.75 81.67 81.74 1.2K
09:38 81.76 81.79 81.71 81.79 0.3K
09:39 81.79 81.84 81.79 81.84 1.5K
09:40 81.83 81.92 81.83 81.92 0.1K
09:41 81.92 81.92 81.91 81.91 0.0K
09:42 81.99 82.05 81.91 82.05 1.9K
09:43 82.05 82.10 82.01 82.10 3.9K
09:44 82.06 82.17 82.06 82.16 0.3K
09:45 82.11 82.11 82.11 82.11 0.1K
09:48 82.13 82.35 82.13 82.25 0.9K
09:49 82.24 82.24 82.23 82.23 1.2K
09:50 82.13 82.22 82.13 82.13 0.1K
09:51 82.13 82.13 82.13 82.13 0.1K
09:52 82.19 82.30 82.19 82.26 5.2K
09:53 82.32 82.32 82.29 82.29 3.6K
09:54 82.37 82.37 82.34 82.34 0.7K
09:55 82.42 82.42 82.34 82.34 0.0K
09:56 82.39 82.44 82.36 82.36 0.5K
09:57 82.40 82.40 82.31 82.31 0.0K
09:58 82.35 82.43 82.35 82.43 0.0K
09:59 82.36 82.45 82.36 82.39 1.1K
10:00 82.46 82.47 82.46 82.47 1.5K
10:01 82.49 82.55 82.49 82.53 3.9K
10:02 82.55 82.59 82.55 82.59 0.1K
10:03 82.54 82.59 82.54 82.59 0.1K
10:04 82.59 82.63 82.46 82.46 4.8K
10:05 82.42 82.42 82.33 82.34 4.1K
10:06 82.29 82.29 82.24 82.24 0.4K
10:07 82.24 82.24 82.22 82.22 0.1K
10:08 82.36 82.36 82.36 82.36 1.1K
10:10 82.45 82.45 82.36 82.36 0.4K
10:11 82.35 82.35 82.32 82.32 0.0K
10:12 82.35 82.40 82.32 82.40 0.3K
10:13 82.33 82.33 82.33 82.33 0.0K
10:14 82.40 82.40 82.40 82.40 0.2K
10:15 82.29 82.39 82.29 82.31 1.5K
10:16 82.36 82.36 82.36 82.36 0.1K
10:17 82.34 82.34 82.34 82.34 0.1K
10:18 82.16 82.21 82.14 82.21 5.6K
10:19 82.30 82.30 82.21 82.30 1.9K
10:20 82.29 82.29 82.29 82.29 0.0K
10:21 82.34 82.40 82.34 82.40 1.1K
10:22 82.34 82.40 82.34 82.40 0.5K
10:24 82.38 82.38 82.38 82.38 0.1K
10:25 82.38 82.38 82.38 82.38 0.0K
10:26 82.38 82.40 82.38 82.40 0.7K
10:27 82.38 82.38 82.38 82.38 0.1K
10:28 82.38 82.40 82.31 82.31 0.5K
10:29 82.35 82.35 82.35 82.35 0.2K
10:30 82.31 82.39 82.31 82.39 0.5K
10:31 82.40 82.40 82.40 82.40 0.2K
10:33 82.40 82.40 82.30 82.30 0.2K
10:34 82.30 82.32 82.26 82.31 6.1K
10:37 82.28 82.32 82.28 82.32 0.7K
10:38 82.22 82.23 82.15 82.15 5.0K
10:39 82.15 82.15 82.13 82.13 0.6K
10:40 82.10 82.10 82.06 82.06 0.4K
10:41 82.02 82.03 81.90 81.90 9.1K
10:42 81.95 81.99 81.95 81.99 0.5K
10:43 81.96 82.00 81.96 82.00 0.2K
10:44 82.00 82.00 82.00 82.00 0.0K
10:45 82.00 82.02 82.00 82.02 0.2K
10:46 82.03 82.03 82.02 82.02 0.3K
10:47 81.95 81.95 81.90 81.90 0.2K
10:48 81.82 81.82 81.82 81.82 0.1K
10:49 81.84 81.84 81.84 81.84 2.3K
10:51 81.92 81.92 81.92 81.92 0.0K
10:52 81.92 81.93 81.92 81.93 0.0K
10:53 81.92 81.92 81.89 81.89 0.0K
10:54 81.91 81.91 81.91 81.91 0.0K
10:55 81.94 81.94 81.88 81.88 0.1K
10:57 81.92 81.92 81.88 81.88 0.0K
10:58 81.88 81.88 81.65 81.65 3.6K
10:59 81.71 81.71 81.65 81.65 0.4K
11:00 81.65 81.77 81.65 81.77 1.0K
11:01 81.81 81.82 81.81 81.82 0.7K
11:03 81.79 81.79 81.79 81.79 0.1K
11:04 81.79 81.79 81.79 81.79 0.0K
11:05 81.79 81.79 81.78 81.78 0.1K
11:06 81.78 81.78 81.74 81.75 0.7K
11:07 81.71 81.71 81.68 81.68 4.0K
11:08 81.68 81.68 81.68 81.68 0.0K
11:09 81.74 81.74 81.74 81.74 0.0K
11:10 81.74 81.74 81.74 81.74 0.0K
11:11 81.70 81.70 81.70 81.70 1.3K
11:12 81.60 81.60 81.60 81.60 1.1K
11:13 81.57 81.64 81.57 81.64 0.8K
11:14 81.62 81.70 81.62 81.67 1.1K
11:15 81.60 81.67 81.60 81.67 0.3K
11:16 81.73 81.73 81.60 81.60 0.7K
11:17 81.67 81.67 81.67 81.67 0.0K
11:18 81.62 81.62 81.62 81.62 0.0K
11:19 81.73 81.73 81.73 81.73 0.1K
11:20 81.73 81.73 81.72 81.72 2.2K
11:21 81.66 81.69 81.60 81.60 0.2K
11:22 81.56 81.56 81.42 81.45 15.1K
11:23 81.52 81.52 81.52 81.52 0.1K
11:24 81.52 81.52 81.52 81.52 0.0K
11:25 81.47 81.47 81.47 81.47 0.2K
11:27 81.55 81.55 81.52 81.52 0.8K
11:28 81.48 81.48 81.48 81.48 0.1K
11:29 81.48 81.48 81.48 81.48 0.0K
11:30 81.45 81.45 81.44 81.45 4.9K
11:31 81.44 81.44 81.44 81.44 0.0K
11:32 81.39 81.41 81.38 81.41 0.8K
11:33 81.36 81.36 81.36 81.36 0.0K
11:34 81.36 81.36 81.36 81.36 0.0K
11:35 81.36 81.36 81.35 81.35 1.5K
11:36 81.32 81.35 81.30 81.35 0.9K
11:37 81.35 81.35 81.35 81.35 0.0K
11:38 81.35 81.35 81.35 81.35 0.2K
11:39 81.38 81.38 81.38 81.38 1.8K
11:41 81.38 81.38 81.38 81.38 0.1K
11:42 81.34 81.34 81.30 81.30 0.6K
11:43 81.28 81.28 81.27 81.27 0.5K
11:44 81.27 81.27 81.27 81.27 0.2K
11:46 81.26 81.26 81.26 81.26 0.1K
11:47 81.32 81.35 81.32 81.35 0.6K
11:48 81.35 81.35 81.35 81.35 0.0K
11:49 81.35 81.35 81.35 81.35 0.1K
11:50 81.35 81.35 81.35 81.35 0.0K
11:51 81.29 81.40 81.29 81.40 0.5K
11:52 81.40 81.45 81.40 81.45 0.9K
11:53 81.45 81.45 81.45 81.45 0.2K
11:54 81.54 81.54 81.54 81.54 0.3K
11:56 81.46 81.57 81.46 81.57 2.1K
11:57 81.48 81.58 81.48 81.58 2.0K
11:58 81.62 81.62 81.58 81.58 0.8K
11:59 81.58 81.58 81.58 81.58 0.2K
12:00 81.50 81.59 81.45 81.59 2.8K
12:01 81.40 81.40 81.40 81.40 0.8K
12:04 81.41 81.48 81.41 81.48 0.2K
12:06 81.48 81.48 81.48 81.48 0.0K
12:07 81.48 81.48 81.48 81.48 0.1K
12:08 81.54 81.54 81.54 81.54 0.5K
12:09 81.59 81.59 81.59 81.59 0.1K
12:10 81.65 81.65 81.65 81.65 0.0K
12:11 81.66 81.66 81.66 81.66 0.2K
12:12 81.69 81.69 81.59 81.59 0.2K
12:16 81.61 81.61 81.61 81.61 0.0K
12:17 81.67 81.82 81.67 81.76 7.7K
12:19 81.85 82.03 81.85 81.94 1.9K
12:20 81.94 82.00 81.94 82.00 0.2K
12:21 82.00 82.11 82.00 82.08 2.9K
12:22 82.05 82.11 82.05 82.11 1.0K
12:23 82.08 82.10 82.08 82.10 0.3K
12:24 82.04 82.06 82.04 82.06 1.2K
12:25 81.96 81.96 81.96 81.96 0.2K
12:26 81.96 81.96 81.94 81.96 0.1K
12:28 81.96 82.05 81.94 82.02 2.1K
12:29 81.94 81.96 81.94 81.96 1.0K
12:30 81.96 82.00 81.94 81.94 0.5K
12:31 81.94 81.94 81.88 81.88 0.3K
12:32 81.83 81.90 81.83 81.90 0.1K
12:33 81.83 81.83 81.83 81.83 0.1K
12:35 81.83 81.83 81.83 81.83 0.0K
12:36 81.83 81.93 81.82 81.93 0.2K
12:37 81.93 81.94 81.93 81.94 0.5K
12:40 81.84 81.85 81.84 81.85 0.1K
12:42 81.85 81.86 81.85 81.86 1.3K
12:43 81.85 81.85 81.85 81.85 0.2K
12:44 81.86 81.86 81.86 81.86 0.1K
12:45 81.86 81.89 81.86 81.89 0.1K
12:46 81.89 81.89 81.89 81.89 0.1K
12:47 81.78 81.78 81.78 81.78 0.9K
12:49 81.84 81.92 81.84 81.92 2.6K
12:50 81.94 81.94 81.94 81.94 0.0K
12:51 81.86 81.93 81.86 81.93 0.0K
12:52 81.95 81.95 81.95 81.95 4.4K
12:53 81.95 81.95 81.95 81.95 0.0K
12:54 81.94 81.94 81.94 81.94 0.9K
12:57 81.95 81.95 81.95 81.95 0.0K
12:58 81.90 81.95 81.90 81.95 1.0K
12:59 81.98 81.98 81.98 81.98 0.0K
13:01 82.06 82.06 82.00 82.06 0.8K
13:02 82.06 82.10 82.06 82.10 0.5K
13:03 82.10 82.10 82.10 82.10 0.5K
13:04 82.10 82.10 82.10 82.10 0.0K
13:05 82.04 82.04 82.04 82.04 0.6K
13:06 82.10 82.10 82.03 82.03 6.5K
13:08 81.89 81.89 81.77 81.77 1.9K
13:09 81.79 81.79 81.79 81.79 0.9K
13:11 81.77 81.77 81.77 81.77 0.6K
13:12 81.77 81.77 81.77 81.77 0.7K
13:13 81.82 81.82 81.82 81.82 0.1K
13:15 81.82 81.82 81.82 81.82 0.0K
13:16 81.84 81.84 81.84 81.84 0.2K
13:17 81.89 81.89 81.89 81.89 0.0K
13:19 82.02 82.02 82.02 82.02 0.5K
13:20 82.02 82.02 82.02 82.02 0.0K
13:21 81.94 81.95 81.94 81.95 2.1K
13:22 81.94 82.00 81.85 82.00 2.7K
13:24 81.97 81.97 81.97 81.97 0.0K
13:25 81.89 82.00 81.89 82.00 1.7K
13:27 82.01 82.01 82.01 82.01 0.0K
13:28 82.02 82.02 82.00 82.00 0.5K
13:29 82.02 82.07 82.02 82.07 0.4K
13:30 82.15 82.15 82.15 82.15 0.0K
13:32 82.12 82.12 82.12 82.12 0.0K
13:34 82.18 82.18 82.14 82.15 12.5K
13:36 82.19 82.19 82.19 82.19 1.1K
13:38 82.19 82.23 82.19 82.20 5.8K
13:41 82.21 82.21 82.21 82.21 0.0K
13:42 82.26 82.44 82.26 82.43 3.5K
13:43 82.35 82.35 82.35 82.35 0.4K
13:44 82.35 82.35 82.29 82.29 0.1K
13:45 82.29 82.29 82.29 82.29 0.2K
13:47 82.32 82.32 82.32 82.32 0.1K
13:48 82.29 82.31 82.29 82.31 0.3K
13:50 82.30 82.30 82.24 82.30 0.3K
13:51 82.24 82.24 82.24 82.24 0.0K
13:52 82.24 82.24 82.24 82.24 0.0K
13:53 82.24 82.24 82.19 82.19 0.8K
13:55 82.24 82.24 82.24 82.24 0.0K
13:56 82.20 82.27 82.20 82.27 0.5K
13:57 82.20 82.20 82.19 82.19 0.3K
13:58 82.12 82.12 82.10 82.10 0.0K
13:59 82.10 82.11 82.10 82.11 0.2K
14:00 82.11 82.11 82.11 82.11 0.4K
14:01 82.20 82.20 82.20 82.20 0.2K
14:02 82.11 82.11 82.11 82.11 0.1K
14:03 82.11 82.11 82.11 82.11 0.0K
14:04 82.12 82.12 82.12 82.12 0.1K
14:05 82.13 82.13 82.13 82.13 0.0K
14:06 82.14 82.14 82.14 82.14 0.0K
14:08 82.23 82.30 82.23 82.30 4.9K
14:09 82.26 82.31 82.21 82.21 2.8K
14:10 82.22 82.22 82.22 82.22 0.1K
14:11 82.26 82.27 82.26 82.27 0.5K
14:12 82.20 82.20 82.19 82.19 0.1K
14:14 82.26 82.28 82.26 82.28 0.7K
14:15 82.25 82.25 82.25 82.25 0.0K
14:16 82.26 82.27 82.17 82.17 0.3K
14:17 82.15 82.15 82.13 82.13 0.6K
14:18 82.15 82.15 82.15 82.15 0.0K
14:19 82.15 82.15 82.15 82.15 0.0K
14:21 82.15 82.15 82.15 82.15 0.0K
14:23 82.15 82.16 82.15 82.16 0.0K
14:24 82.15 82.15 82.15 82.15 1.1K
14:25 82.38 82.38 82.28 82.30 7.5K
14:26 82.30 82.32 82.30 82.32 0.4K
14:27 82.34 82.40 82.28 82.40 3.5K
14:28 82.40 82.40 82.40 82.40 0.4K
14:29 82.40 82.40 82.40 82.40 0.0K
14:30 82.60 82.70 82.59 82.60 4.7K
14:31 82.64 82.64 82.64 82.64 1.2K
14:32 82.57 82.57 82.51 82.51 2.8K
14:33 82.51 82.51 82.51 82.51 0.2K
14:34 82.50 82.50 82.47 82.47 0.7K
14:35 82.42 82.42 82.37 82.37 0.5K
14:36 82.40 82.40 82.40 82.40 0.0K
14:37 82.49 82.49 82.40 82.41 1.2K
14:38 82.49 82.60 82.46 82.50 1.0K
14:41 82.57 82.57 82.52 82.57 0.6K
14:45 82.50 82.50 82.50 82.50 0.4K
14:46 82.45 82.45 82.37 82.41 0.8K
14:47 82.41 82.41 82.41 82.41 0.1K
14:48 82.49 82.49 82.49 82.49 0.0K
14:49 82.41 82.41 82.41 82.41 0.1K
14:51 82.49 82.49 82.49 82.49 0.0K
14:52 82.42 82.42 82.42 82.42 0.0K
14:53 82.42 82.42 82.42 82.42 0.5K
14:54 82.50 82.50 82.50 82.50 0.0K
14:55 82.50 82.55 82.50 82.55 1.4K
14:56 82.44 82.54 82.44 82.54 0.3K
14:58 82.55 82.57 82.55 82.55 0.8K
14:59 82.55 82.55 82.55 82.55 0.1K
15:00 82.55 82.55 82.42 82.51 0.4K
15:01 82.54 82.54 82.41 82.41 0.8K
15:02 82.40 82.48 82.40 82.45 0.2K
15:04 82.40 82.40 82.35 82.35 0.2K
15:05 82.35 82.39 82.35 82.39 0.1K
15:06 82.39 82.39 82.39 82.39 0.2K
15:07 82.35 82.43 82.35 82.43 1.9K
15:08 82.55 82.55 82.44 82.44 2.3K
15:09 82.43 82.45 82.37 82.37 5.5K
15:10 82.35 82.40 82.35 82.35 0.1K
15:11 82.34 82.34 82.20 82.21 1.3K
15:12 82.27 82.27 82.27 82.27 0.1K
15:13 82.27 82.30 82.21 82.30 1.0K
15:14 82.30 82.30 82.29 82.30 0.3K
15:15 82.22 82.22 82.14 82.14 8.3K
15:16 82.19 82.19 82.14 82.14 0.5K
15:17 82.14 82.20 82.14 82.20 0.2K
15:18 82.26 82.26 82.08 82.20 2.8K
15:19 82.20 82.20 82.20 82.20 0.0K
15:20 82.26 82.30 82.25 82.25 2.5K
15:21 82.37 82.37 82.20 82.20 5.4K
15:22 82.24 82.25 82.15 82.15 1.1K
15:23 82.16 82.30 82.16 82.30 2.3K
15:24 82.28 82.28 82.07 82.07 10.6K
15:25 82.21 82.21 82.19 82.19 0.9K
15:26 82.10 82.10 82.07 82.07 0.1K
15:27 82.09 82.10 82.05 82.06 15.5K
15:28 82.05 82.42 82.04 82.22 2.0K
15:29 82.47 82.47 82.20 82.27 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available