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 74.60 74.60 74.60 74.60 1.6K
09:15 74.84 74.87 74.76 74.82 3.5K
09:16 74.72 74.84 74.42 74.42 26.9K
09:17 74.61 74.89 74.61 74.87 2.0K
09:18 74.88 74.99 74.85 74.85 5.1K
09:19 74.99 74.99 74.99 74.99 0.5K
09:20 74.97 75.15 74.97 75.15 3.9K
09:21 75.15 75.37 75.15 75.25 3.7K
09:22 75.17 75.25 75.13 75.13 1.6K
09:23 75.13 75.23 75.12 75.15 3.5K
09:24 75.15 75.19 75.15 75.19 0.4K
09:25 75.20 75.20 75.03 75.13 4.1K
09:26 75.25 75.25 75.25 75.25 0.9K
09:27 75.35 75.41 75.25 75.41 1.8K
09:28 75.42 75.49 75.36 75.48 4.2K
09:29 75.50 75.60 75.50 75.60 2.1K
09:30 75.60 75.60 75.60 75.60 0.9K
09:31 75.54 75.54 75.50 75.50 0.7K
09:32 75.49 75.49 75.40 75.40 0.1K
09:33 75.45 75.49 75.45 75.49 0.3K
09:34 75.49 75.49 75.44 75.44 1.2K
09:35 75.48 75.49 75.48 75.49 0.2K
09:36 75.53 75.60 75.51 75.51 1.3K
09:37 75.50 75.50 75.34 75.34 5.6K
09:38 75.35 75.39 75.35 75.39 0.2K
09:39 75.30 75.36 75.30 75.36 2.0K
09:40 75.36 75.36 75.29 75.29 0.6K
09:41 75.06 75.18 75.06 75.18 5.0K
09:42 75.26 75.27 75.26 75.27 0.3K
09:43 75.27 75.27 75.27 75.27 0.0K
09:44 75.27 75.27 75.20 75.20 1.0K
09:45 75.20 75.20 75.20 75.20 0.1K
09:46 75.20 75.26 75.20 75.24 0.5K
09:47 75.20 75.20 75.20 75.20 1.7K
09:48 75.23 75.23 75.19 75.19 6.1K
09:49 75.20 75.25 75.16 75.25 4.4K
09:50 75.21 75.39 75.21 75.30 0.9K
09:51 75.34 75.35 75.27 75.35 2.5K
09:52 75.30 75.30 75.19 75.19 3.1K
09:53 75.18 75.25 75.18 75.25 0.6K
09:54 75.25 75.25 75.11 75.11 1.5K
09:55 75.11 75.19 75.11 75.19 0.6K
09:56 75.28 75.28 75.28 75.28 0.1K
09:57 75.27 75.27 75.20 75.20 1.6K
09:58 75.18 75.18 75.18 75.18 0.0K
09:59 75.17 75.17 75.15 75.15 0.4K
10:00 75.15 75.15 75.15 75.15 0.4K
10:01 75.11 75.11 75.11 75.11 0.7K
10:02 75.17 75.17 75.17 75.17 0.3K
10:03 75.17 75.17 75.17 75.17 0.0K
10:04 75.17 75.17 75.17 75.17 0.2K
10:05 75.10 75.10 75.05 75.05 3.2K
10:06 75.02 75.07 75.02 75.04 1.0K
10:08 75.13 75.13 75.13 75.13 0.0K
10:09 75.16 75.16 75.12 75.12 0.3K
10:10 75.12 75.12 75.03 75.03 2.1K
10:11 75.04 75.15 75.04 75.15 1.5K
10:12 75.14 75.14 75.12 75.12 0.0K
10:13 75.10 75.11 75.10 75.11 0.2K
10:14 75.15 75.15 75.15 75.15 0.5K
10:15 75.11 75.11 75.09 75.10 2.0K
10:17 75.05 75.10 75.05 75.10 0.3K
10:18 75.07 75.07 75.07 75.07 0.3K
10:19 75.10 75.10 75.10 75.10 0.0K
10:20 75.07 75.07 75.07 75.07 0.1K
10:21 75.07 75.10 75.07 75.10 0.2K
10:22 75.02 75.03 75.02 75.03 3.4K
10:23 75.02 75.02 74.84 74.84 11.6K
10:24 74.90 74.90 74.90 74.90 0.8K
10:25 74.89 74.89 74.89 74.89 0.0K
10:26 74.86 74.86 74.70 74.70 3.0K
10:27 74.76 74.78 74.75 74.75 1.0K
10:28 74.80 74.80 74.80 74.80 0.1K
10:29 74.80 74.80 74.71 74.79 2.2K
10:30 74.70 74.70 74.70 74.70 0.2K
10:31 74.70 74.70 74.65 74.65 1.7K
10:32 74.52 74.60 74.52 74.60 3.9K
10:33 74.64 74.64 74.61 74.61 0.0K
10:34 74.61 74.64 74.61 74.64 0.9K
10:35 74.63 74.69 74.63 74.69 2.1K
10:36 74.66 74.66 74.60 74.60 1.3K
10:37 74.54 74.54 74.51 74.51 0.9K
10:39 74.51 74.51 74.45 74.48 7.8K
10:40 74.45 74.45 74.45 74.45 1.4K
10:41 74.52 74.52 74.47 74.47 0.2K
10:42 74.53 74.53 74.53 74.53 0.1K
10:43 74.63 74.64 74.63 74.64 2.3K
10:44 74.63 74.68 74.63 74.68 0.1K
10:45 74.72 74.78 74.63 74.63 3.7K
10:46 74.60 74.60 74.53 74.53 0.1K
10:47 74.46 74.57 74.46 74.57 3.2K
10:48 74.60 74.66 74.60 74.65 1.2K
10:49 74.68 74.68 74.68 74.68 2.6K
10:50 74.68 74.72 74.68 74.72 0.0K
10:51 74.72 74.72 74.66 74.66 2.3K
10:52 74.66 74.66 74.66 74.66 0.0K
10:53 74.66 74.66 74.66 74.66 0.0K
10:55 74.65 74.65 74.65 74.65 0.4K
10:56 74.59 74.59 74.59 74.59 1.8K
10:57 74.56 74.57 74.47 74.49 2.0K
10:58 74.57 74.57 74.56 74.56 0.1K
10:59 74.45 74.53 74.45 74.50 1.7K
11:00 74.58 74.58 74.58 74.58 0.0K
11:01 74.57 74.57 74.55 74.55 0.0K
11:02 74.57 74.57 74.57 74.57 0.5K
11:03 74.57 74.57 74.54 74.55 0.2K
11:04 74.57 74.57 74.57 74.57 0.3K
11:05 74.55 74.61 74.55 74.61 0.6K
11:06 74.61 74.61 74.61 74.61 0.1K
11:07 74.64 74.64 74.64 74.64 0.1K
11:08 74.64 74.64 74.64 74.64 0.2K
11:09 74.59 74.62 74.59 74.62 0.2K
11:10 74.55 74.55 74.55 74.55 0.5K
11:11 74.49 74.49 74.49 74.49 1.1K
11:12 74.46 74.51 74.46 74.51 0.0K
11:13 74.50 74.50 74.50 74.50 0.2K
11:15 74.50 74.50 74.50 74.50 0.0K
11:16 74.50 74.50 74.50 74.50 0.2K
11:17 74.50 74.50 74.45 74.45 1.4K
11:18 74.45 74.45 74.45 74.45 0.0K
11:19 74.50 74.50 74.50 74.50 0.4K
11:21 74.50 74.50 74.50 74.50 0.3K
11:22 74.52 74.53 74.52 74.53 0.3K
11:23 74.53 74.53 74.53 74.53 0.1K
11:24 74.47 74.55 74.47 74.55 0.8K
11:25 74.60 74.60 74.54 74.54 3.5K
11:26 74.54 74.54 74.46 74.46 0.4K
11:27 74.51 74.51 74.46 74.51 1.0K
11:28 74.50 74.51 74.50 74.51 0.1K
11:29 74.51 74.51 74.51 74.51 0.1K
11:30 74.52 74.54 74.52 74.54 0.2K
11:31 74.54 74.59 74.49 74.59 1.5K
11:32 74.57 74.58 74.57 74.58 0.0K
11:33 74.58 74.58 74.58 74.58 0.0K
11:34 74.58 74.58 74.58 74.58 0.1K
11:35 74.58 74.58 74.52 74.52 0.3K
11:36 74.50 74.51 74.46 74.46 0.3K
11:37 74.51 74.51 74.51 74.51 0.0K
11:38 74.51 74.51 74.46 74.46 0.5K
11:40 74.47 74.47 74.47 74.47 0.1K
11:41 74.48 74.51 74.46 74.51 0.2K
11:43 74.53 74.56 74.47 74.47 0.3K
11:44 74.45 74.45 74.45 74.45 2.0K
11:46 74.46 74.46 74.46 74.46 0.2K
11:47 74.44 74.44 74.37 74.37 4.9K
11:48 74.38 74.38 74.38 74.38 0.1K
11:49 74.35 74.35 74.30 74.30 5.7K
11:50 74.37 74.37 74.37 74.37 0.0K
11:51 74.31 74.31 74.31 74.31 0.0K
11:53 74.37 74.41 74.37 74.41 2.3K
11:54 74.59 74.60 74.59 74.60 1.3K
11:55 74.52 74.52 74.52 74.52 1.6K
11:56 74.49 74.49 74.46 74.46 0.3K
11:57 74.46 74.46 74.46 74.46 0.0K
11:58 74.47 74.47 74.47 74.47 0.3K
11:59 74.47 74.47 74.38 74.46 1.2K
12:00 74.37 74.37 74.31 74.33 2.0K
12:01 74.30 74.30 74.30 74.30 3.0K
12:02 74.30 74.31 74.24 74.24 4.0K
12:03 74.25 74.27 74.25 74.27 0.7K
12:04 74.27 74.27 74.27 74.27 0.1K
12:05 74.33 74.33 74.28 74.28 1.2K
12:07 74.38 74.38 74.38 74.38 0.6K
12:08 74.26 74.36 74.26 74.36 0.9K
12:09 74.35 74.35 74.35 74.35 0.1K
12:10 74.35 74.35 74.24 74.24 1.4K
12:11 74.24 74.24 74.24 74.24 0.2K
12:14 74.23 74.25 74.22 74.25 15.8K
12:15 74.22 74.22 74.10 74.10 9.4K
12:16 74.10 74.10 74.10 74.10 2.3K
12:17 74.10 74.22 74.10 74.22 2.5K
12:18 74.21 74.24 74.21 74.24 0.4K
12:19 74.20 74.20 74.20 74.20 0.1K
12:20 74.20 74.21 74.15 74.15 0.2K
12:21 74.27 74.27 74.15 74.15 3.6K
12:22 74.14 74.15 74.11 74.11 0.4K
12:23 74.06 74.06 74.06 74.06 0.1K
12:24 74.07 74.07 74.03 74.03 0.7K
12:25 74.06 74.06 74.06 74.06 2.0K
12:26 74.04 74.06 74.04 74.06 0.1K
12:27 74.04 74.04 74.01 74.01 3.9K
12:28 74.01 74.12 74.01 74.12 3.7K
12:29 74.11 74.14 74.11 74.14 0.0K
12:30 74.15 74.25 74.15 74.25 1.1K
12:32 74.28 74.37 74.28 74.32 1.4K
12:33 74.27 74.41 74.27 74.41 0.2K
12:34 74.41 74.41 74.41 74.41 0.2K
12:35 74.36 74.36 74.35 74.35 0.2K
12:36 74.20 74.22 74.20 74.22 10.2K
12:37 74.24 74.24 74.24 74.24 0.3K
12:38 74.32 74.35 74.32 74.35 0.0K
12:39 74.35 74.35 74.35 74.35 0.0K
12:40 74.37 74.37 74.33 74.33 0.1K
12:41 74.41 74.59 74.33 74.59 12.7K
12:42 74.60 74.60 74.60 74.60 0.0K
12:43 74.60 74.60 74.60 74.60 0.0K
12:45 74.59 74.59 74.59 74.59 0.0K
12:46 74.59 74.59 74.59 74.59 0.0K
12:48 74.59 74.63 74.59 74.63 1.6K
12:49 74.70 74.70 74.69 74.69 0.1K
12:50 74.65 74.65 74.50 74.50 5.1K
12:51 74.51 74.62 74.50 74.62 1.8K
12:52 74.60 74.60 74.60 74.60 0.0K
12:53 74.60 74.60 74.60 74.60 0.3K
12:54 74.68 74.68 74.67 74.67 1.1K
12:55 74.60 74.60 74.60 74.60 1.5K
12:57 74.55 74.55 74.55 74.55 0.1K
12:58 74.58 74.58 74.58 74.58 0.1K
12:59 74.64 74.68 74.64 74.68 0.5K
13:01 74.67 74.67 74.67 74.67 0.0K
13:02 74.60 74.60 74.58 74.60 0.8K
13:03 74.59 74.59 74.54 74.54 0.1K
13:05 74.47 74.47 74.47 74.47 0.0K
13:06 74.50 74.55 74.50 74.55 0.7K
13:07 74.55 74.55 74.55 74.55 0.2K
13:09 74.60 74.60 74.60 74.60 0.4K
13:10 74.58 74.60 74.58 74.60 0.2K
13:12 74.58 74.63 74.58 74.63 0.1K
13:13 74.64 74.64 74.53 74.53 1.0K
13:14 74.50 74.58 74.50 74.58 0.2K
13:16 74.56 74.56 74.51 74.51 0.2K
13:18 74.51 74.51 74.50 74.51 0.2K
13:19 74.51 74.51 74.45 74.45 3.6K
13:20 74.46 74.46 74.46 74.46 0.1K
13:21 74.46 74.46 74.46 74.46 0.0K
13:22 74.45 74.48 74.45 74.48 0.5K
13:23 74.55 74.55 74.55 74.55 0.1K
13:24 74.56 74.57 74.56 74.57 0.2K
13:25 74.57 74.58 74.57 74.58 0.2K
13:26 74.49 74.49 74.49 74.49 0.3K
13:28 74.49 74.49 74.49 74.49 0.2K
13:29 74.44 74.44 74.40 74.40 4.0K
13:31 74.40 74.40 74.40 74.40 0.4K
13:33 74.41 74.41 74.41 74.41 0.2K
13:34 74.44 74.46 74.40 74.46 3.5K
13:35 74.40 74.40 74.40 74.40 0.1K
13:36 74.40 74.47 74.40 74.47 1.1K
13:38 74.49 74.54 74.49 74.54 1.5K
13:39 74.58 74.58 74.55 74.55 1.5K
13:42 74.50 74.50 74.50 74.50 0.1K
13:43 74.57 74.57 74.57 74.57 0.0K
13:44 74.53 74.53 74.53 74.53 0.1K
13:45 74.51 74.55 74.51 74.55 0.6K
13:46 74.54 74.54 74.54 74.54 0.0K
13:47 74.50 74.50 74.50 74.50 0.0K
13:48 74.55 74.55 74.55 74.55 0.7K
13:49 74.55 74.55 74.55 74.55 0.0K
13:50 74.55 74.55 74.50 74.55 0.9K
13:51 74.55 74.55 74.55 74.55 1.1K
13:52 74.55 74.55 74.54 74.54 0.6K
13:53 74.50 74.50 74.46 74.50 0.6K
13:55 74.55 74.55 74.55 74.55 0.6K
13:56 74.58 74.58 74.57 74.57 0.4K
13:59 74.60 74.60 74.60 74.60 5.1K
14:00 74.56 74.56 74.56 74.56 0.4K
14:01 74.64 74.64 74.60 74.60 0.0K
14:02 74.66 74.66 74.65 74.65 0.1K
14:03 74.59 74.59 74.59 74.59 0.4K
14:04 74.58 74.58 74.58 74.58 0.0K
14:06 74.57 74.69 74.51 74.61 26.9K
14:07 74.56 74.57 74.56 74.57 0.7K
14:09 74.72 74.76 74.72 74.76 0.0K
14:10 74.78 74.78 74.78 74.78 0.1K
14:11 74.67 74.67 74.67 74.67 0.2K
14:12 74.66 74.73 74.66 74.66 0.6K
14:13 74.66 74.68 74.66 74.68 0.9K
14:15 74.67 74.67 74.67 74.67 0.4K
14:16 74.67 74.67 74.59 74.59 0.4K
14:17 74.58 74.58 74.58 74.58 0.1K
14:18 74.65 74.65 74.58 74.58 0.6K
14:19 74.59 74.65 74.59 74.65 0.2K
14:20 74.68 74.68 74.61 74.61 0.5K
14:21 74.62 74.62 74.62 74.62 0.0K
14:22 74.68 74.68 74.68 74.68 0.0K
14:23 74.68 74.68 74.68 74.68 0.2K
14:26 74.68 74.68 74.68 74.68 0.1K
14:27 74.64 74.64 74.59 74.59 1.9K
14:28 74.58 74.60 74.58 74.60 0.6K
14:30 74.56 74.56 74.50 74.56 5.1K
14:31 74.56 74.57 74.56 74.57 0.2K
14:32 74.58 74.58 74.58 74.58 0.1K
14:33 74.56 74.56 74.56 74.56 0.1K
14:34 74.55 74.55 74.50 74.50 0.2K
14:35 74.50 74.50 74.50 74.50 0.1K
14:36 74.50 74.50 74.50 74.50 0.2K
14:37 74.49 74.54 74.49 74.54 1.2K
14:39 74.54 74.70 74.54 74.70 6.3K
14:42 74.58 74.64 74.54 74.64 1.7K
14:43 74.65 74.65 74.65 74.65 0.1K
14:44 74.72 74.74 74.72 74.74 0.1K
14:45 74.74 74.74 74.74 74.74 0.1K
14:46 74.78 74.79 74.78 74.79 0.4K
14:47 74.71 74.71 74.71 74.71 0.3K
14:48 74.78 74.79 74.78 74.79 0.2K
14:49 74.79 74.79 74.79 74.79 0.1K
14:50 74.78 74.78 74.78 74.78 0.0K
14:51 74.78 74.78 74.78 74.78 0.0K
14:52 74.78 74.78 74.78 74.78 0.6K
14:53 74.71 74.71 74.71 74.71 0.5K
14:54 74.78 74.79 74.78 74.79 0.6K
14:56 74.75 74.87 74.75 74.76 2.6K
14:57 74.85 74.85 74.85 74.85 0.0K
14:58 74.85 74.85 74.85 74.85 0.5K
14:59 74.80 74.85 74.80 74.85 0.3K
15:00 74.84 74.84 74.84 74.84 0.1K
15:01 74.77 74.79 74.77 74.79 1.0K
15:02 74.78 74.78 74.71 74.75 1.8K
15:05 74.72 74.72 74.71 74.71 1.4K
15:06 74.73 74.73 74.70 74.70 0.8K
15:07 74.68 74.73 74.68 74.73 1.4K
15:08 74.73 74.73 74.70 74.70 0.2K
15:09 74.73 74.89 74.73 74.85 4.2K
15:10 74.83 74.83 74.81 74.81 0.8K
15:11 74.75 74.75 74.68 74.68 2.6K
15:12 74.68 74.68 74.68 74.68 0.2K
15:13 74.68 74.68 74.67 74.67 0.4K
15:14 74.67 74.68 74.66 74.66 0.6K
15:15 74.63 74.64 74.62 74.62 2.2K
15:16 74.63 74.63 74.62 74.62 0.8K
15:17 74.62 74.64 74.62 74.64 0.5K
15:18 74.64 74.64 74.53 74.54 2.3K
15:19 74.50 74.51 74.45 74.50 5.7K
15:20 74.51 74.51 74.49 74.49 2.2K
15:21 74.54 74.54 74.52 74.52 0.3K
15:22 74.53 74.54 74.53 74.54 6.2K
15:23 74.54 74.59 74.54 74.55 2.6K
15:24 74.54 74.54 74.54 74.54 1.6K
15:25 74.54 74.56 74.53 74.53 5.5K
15:26 74.55 74.56 74.52 74.52 0.8K
15:27 74.50 74.51 74.50 74.51 5.9K
15:28 74.50 74.50 74.44 74.45 2.3K
15:29 74.46 74.59 74.45 74.59 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available