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 74.12 74.12 74.12 74.12 0.6K
09:15 74.30 74.30 73.96 74.24 5.5K
09:16 74.14 74.14 73.90 74.00 4.1K
09:17 74.00 74.30 74.00 74.30 1.9K
09:18 74.16 74.40 74.12 74.36 2.1K
09:19 74.33 74.40 74.33 74.40 0.7K
09:20 74.40 74.40 74.05 74.08 3.9K
09:21 74.12 74.12 73.74 73.74 16.8K
09:22 73.62 73.66 73.50 73.66 9.7K
09:23 73.78 73.82 73.59 73.61 3.6K
09:24 73.70 73.73 73.65 73.65 0.7K
09:25 73.56 73.80 73.50 73.80 1.0K
09:26 73.67 74.03 73.64 74.03 4.2K
09:27 73.93 73.93 73.73 73.73 0.9K
09:28 73.80 73.80 73.79 73.80 0.2K
09:29 73.80 73.80 73.80 73.80 0.0K
09:30 73.85 74.14 73.85 74.02 0.5K
09:31 73.93 74.21 73.93 74.21 2.0K
09:32 74.17 74.17 74.17 74.17 0.2K
09:33 74.17 74.17 74.15 74.16 0.6K
09:34 74.15 74.40 74.15 74.39 1.3K
09:35 74.16 74.25 74.16 74.25 2.1K
09:36 74.30 74.30 74.21 74.21 0.1K
09:37 74.36 74.36 74.27 74.29 0.8K
09:38 74.30 74.30 74.28 74.28 0.1K
09:39 74.28 74.28 74.28 74.28 0.1K
09:40 74.30 74.30 74.30 74.30 0.6K
09:41 74.30 74.37 74.24 74.24 0.2K
09:43 74.35 74.44 74.26 74.26 2.3K
09:44 74.26 74.36 74.13 74.13 2.6K
09:45 74.19 74.36 74.19 74.30 1.5K
09:46 74.35 74.35 74.34 74.34 1.2K
09:47 74.27 74.38 74.27 74.38 1.4K
09:48 74.43 74.48 74.43 74.48 0.1K
09:49 74.36 74.41 74.36 74.41 1.5K
09:50 74.39 74.43 74.39 74.43 0.1K
09:51 74.44 74.44 74.35 74.39 0.2K
09:53 74.40 74.40 74.40 74.40 0.1K
09:54 74.35 74.42 74.35 74.42 0.2K
09:55 74.42 74.42 74.13 74.13 6.0K
09:56 74.17 74.17 74.00 74.07 4.8K
09:57 74.03 74.03 74.03 74.03 0.0K
09:58 74.03 74.03 74.01 74.01 0.3K
10:00 74.03 74.10 74.03 74.10 1.2K
10:01 74.18 74.18 74.17 74.17 0.0K
10:02 74.20 74.27 74.20 74.27 0.3K
10:03 74.30 74.30 74.30 74.30 0.1K
10:04 74.32 74.32 74.32 74.32 0.8K
10:06 74.37 74.38 74.37 74.38 0.1K
10:07 74.40 74.40 74.40 74.40 0.6K
10:08 74.30 74.34 74.30 74.34 0.5K
10:09 74.34 74.36 74.34 74.36 0.3K
10:10 74.36 74.40 74.36 74.40 2.1K
10:11 74.28 74.29 74.28 74.29 1.1K
10:12 74.27 74.27 74.27 74.27 0.0K
10:13 74.28 74.28 74.28 74.28 0.0K
10:15 74.27 74.29 74.27 74.29 0.7K
10:17 74.25 74.25 74.24 74.25 5.1K
10:20 74.35 74.35 74.23 74.23 0.9K
10:21 74.25 74.25 74.25 74.25 0.1K
10:22 74.30 74.30 74.30 74.30 1.5K
10:23 74.25 74.25 74.25 74.25 0.1K
10:24 74.08 74.08 73.91 73.91 10.4K
10:25 73.92 74.00 73.92 74.00 0.8K
10:26 74.00 74.00 73.99 73.99 0.1K
10:27 73.99 73.99 73.99 73.99 0.0K
10:28 73.98 73.98 73.90 73.90 0.2K
10:29 73.90 73.96 73.90 73.96 1.8K
10:30 73.96 73.96 73.95 73.95 0.1K
10:31 73.95 73.96 73.95 73.96 0.3K
10:32 73.90 73.96 73.90 73.96 0.5K
10:33 73.96 73.97 73.91 73.91 0.6K
10:34 73.96 73.97 73.96 73.96 0.2K
10:35 73.95 73.95 73.87 73.87 1.5K
10:36 73.87 73.90 73.87 73.90 0.5K
10:37 73.90 73.90 73.90 73.90 0.1K
10:38 73.90 73.90 73.89 73.89 0.3K
10:39 73.92 73.92 73.82 73.82 5.7K
10:40 73.82 73.82 73.82 73.82 1.0K
10:41 73.83 73.93 73.83 73.93 1.6K
10:42 73.93 73.93 73.93 73.93 0.6K
10:43 73.90 73.90 73.90 73.90 0.0K
10:44 73.90 73.90 73.90 73.90 0.0K
10:45 73.90 73.90 73.90 73.90 0.1K
10:46 73.90 73.90 73.90 73.90 0.0K
10:48 73.80 73.80 73.80 73.80 3.5K
10:49 73.75 73.80 73.75 73.80 0.1K
10:50 73.74 73.74 73.71 73.71 2.0K
10:51 73.75 73.75 73.75 73.75 0.9K
10:53 73.76 73.80 73.76 73.80 0.4K
10:54 73.76 73.76 73.75 73.75 0.5K
10:55 73.74 73.75 73.74 73.75 1.5K
10:56 73.82 73.93 73.82 73.86 10.4K
10:57 73.86 73.86 73.86 73.86 0.2K
10:58 73.94 74.00 73.94 73.94 35.4K
10:59 74.00 74.00 74.00 74.00 0.1K
11:00 74.00 74.00 74.00 74.00 0.1K
11:01 74.03 74.03 74.03 74.03 0.2K
11:02 74.00 74.00 73.60 73.60 13.2K
11:03 73.87 73.93 73.87 73.93 0.1K
11:04 73.81 73.93 73.81 73.93 0.3K
11:05 73.93 73.93 73.75 73.75 1.0K
11:06 73.76 73.76 73.76 73.76 0.2K
11:07 73.71 73.72 73.71 73.72 0.4K
11:08 73.72 73.72 73.72 73.72 0.5K
11:09 73.76 73.80 73.76 73.80 0.1K
11:10 73.82 73.88 73.82 73.88 0.3K
11:11 73.89 73.99 73.89 73.99 0.3K
11:12 73.99 73.99 73.99 73.99 0.0K
11:13 73.90 73.97 73.90 73.97 0.3K
11:14 73.88 73.97 73.88 73.97 3.3K
11:15 73.97 73.97 73.90 73.96 0.0K
11:16 73.91 73.91 73.91 73.91 0.0K
11:17 73.90 73.90 73.90 73.90 0.4K
11:18 73.90 73.90 73.90 73.90 0.1K
11:19 73.89 73.89 73.89 73.89 0.0K
11:20 73.89 73.89 73.89 73.89 0.0K
11:21 73.82 73.82 73.82 73.82 0.3K
11:23 73.87 73.87 73.87 73.87 0.1K
11:24 73.88 73.88 73.88 73.88 0.3K
11:25 73.88 73.88 73.88 73.88 0.8K
11:29 73.88 74.00 73.79 73.80 42.9K
11:30 73.74 73.79 73.73 73.73 0.7K
11:32 73.78 73.78 73.78 73.78 0.1K
11:33 73.77 73.77 73.77 73.77 0.0K
11:34 73.77 73.77 73.77 73.77 0.0K
11:35 73.77 73.77 73.77 73.77 0.2K
11:36 73.77 73.77 73.77 73.77 0.1K
11:37 73.77 73.77 73.73 73.73 0.2K
11:39 73.73 73.73 73.73 73.73 0.8K
11:40 73.78 73.78 73.78 73.78 0.0K
11:42 73.78 73.81 73.78 73.81 0.1K
11:43 73.78 73.83 73.78 73.83 0.0K
11:44 73.75 73.80 73.75 73.80 0.4K
11:45 73.77 73.77 73.77 73.77 0.0K
11:46 73.75 73.82 73.75 73.82 4.5K
11:47 73.68 73.81 73.67 73.67 3.5K
11:48 73.67 73.67 73.62 73.62 0.3K
11:49 73.56 73.69 73.56 73.69 3.1K
11:50 73.71 73.75 73.69 73.75 1.1K
11:51 73.79 73.80 73.72 73.75 0.7K
11:52 73.73 73.80 73.73 73.73 0.8K
11:53 73.66 73.70 73.66 73.70 0.1K
11:54 73.65 73.74 73.65 73.66 0.0K
11:55 73.65 73.65 73.57 73.57 0.2K
11:56 73.56 73.56 73.52 73.52 2.9K
11:57 73.52 73.52 73.51 73.52 0.0K
11:58 73.58 73.67 73.56 73.67 2.0K
11:59 73.71 73.78 73.71 73.78 0.6K
12:00 73.75 73.78 73.70 73.74 2.8K
12:01 73.79 73.79 73.72 73.77 0.4K
12:02 73.78 73.78 73.72 73.78 0.1K
12:03 73.73 73.78 73.73 73.78 0.1K
12:04 73.72 73.72 73.55 73.55 0.6K
12:05 73.55 73.61 73.52 73.57 3.8K
12:06 73.58 73.71 73.58 73.71 0.6K
12:07 73.73 73.79 73.73 73.74 1.3K
12:08 73.78 73.80 73.71 73.75 1.1K
12:09 73.77 73.78 73.69 73.69 1.9K
12:10 73.68 73.68 73.63 73.66 0.1K
12:12 73.66 73.67 73.66 73.66 0.1K
12:13 73.63 73.63 73.63 73.63 0.1K
12:14 73.60 73.60 73.60 73.60 0.0K
12:15 73.60 73.60 73.60 73.60 0.0K
12:16 73.53 73.53 73.53 73.53 0.5K
12:17 73.51 73.51 73.51 73.51 0.4K
12:18 73.57 73.64 73.57 73.64 1.1K
12:20 73.63 73.63 73.63 73.63 0.0K
12:21 73.63 73.73 73.61 73.61 2.1K
12:23 73.66 73.66 73.66 73.66 0.0K
12:24 73.66 73.66 73.66 73.66 0.1K
12:26 73.66 73.66 73.66 73.66 0.0K
12:29 73.57 73.57 73.56 73.57 0.8K
12:30 73.64 73.64 73.64 73.64 0.1K
12:31 73.57 73.57 73.50 73.52 2.5K
12:33 73.59 73.59 73.49 73.49 3.0K
12:34 73.49 73.49 73.41 73.41 0.6K
12:36 73.45 73.45 73.45 73.45 0.0K
12:37 73.45 73.45 73.45 73.45 0.1K
12:38 73.41 73.41 73.41 73.41 0.1K
12:39 73.45 73.45 73.41 73.41 0.2K
12:40 73.42 73.42 73.42 73.42 0.0K
12:41 73.45 73.45 73.45 73.45 0.1K
12:42 73.45 73.45 73.41 73.41 0.5K
12:43 73.45 73.49 73.45 73.49 4.3K
12:44 73.50 73.50 73.50 73.50 0.1K
12:46 73.45 73.45 73.45 73.45 0.7K
12:47 73.35 73.36 73.35 73.36 6.4K
12:48 73.36 73.36 73.36 73.36 0.1K
12:49 73.35 73.35 73.25 73.28 6.5K
12:50 73.28 73.28 73.28 73.28 0.4K
12:51 73.25 73.28 73.25 73.28 0.7K
12:52 73.26 73.26 73.12 73.12 3.4K
12:53 73.14 73.14 73.14 73.14 0.2K
12:54 73.15 73.15 73.12 73.14 0.7K
12:55 73.15 73.15 73.15 73.15 1.4K
12:56 73.15 73.15 73.12 73.12 0.4K
12:58 73.16 73.17 73.16 73.16 0.3K
12:59 73.12 73.22 73.12 73.22 0.5K
13:00 73.25 73.25 73.16 73.16 2.0K
13:01 73.12 73.19 73.12 73.19 0.4K
13:02 73.23 73.23 73.19 73.19 0.2K
13:03 73.18 73.24 73.18 73.24 0.1K
13:04 73.24 73.24 73.24 73.24 0.0K
13:05 73.24 73.24 73.24 73.24 0.1K
13:06 73.24 73.24 73.17 73.17 0.1K
13:07 73.15 73.15 73.15 73.15 0.9K
13:10 73.13 73.13 73.10 73.10 2.0K
13:11 73.03 73.04 73.02 73.04 0.6K
13:12 73.04 73.04 72.85 72.85 8.2K
13:13 72.80 72.91 72.80 72.91 1.2K
13:14 72.88 72.91 72.88 72.91 0.1K
13:15 72.91 72.91 72.91 72.91 0.1K
13:17 72.87 72.87 72.87 72.87 0.3K
13:18 72.94 72.94 72.86 72.86 0.2K
13:19 72.93 72.93 72.92 72.92 0.4K
13:21 72.92 72.92 72.91 72.91 1.0K
13:22 72.91 72.91 72.91 72.91 0.3K
13:24 72.90 72.90 72.86 72.86 0.1K
13:27 72.87 72.87 72.87 72.87 0.1K
13:28 72.85 72.87 72.85 72.87 0.7K
13:29 72.88 72.88 72.88 72.88 0.1K
13:30 72.87 72.87 72.87 72.87 2.2K
13:31 72.85 72.85 72.85 72.85 0.5K
13:32 72.80 72.84 72.80 72.84 0.1K
13:33 72.84 72.84 72.84 72.84 0.7K
13:34 72.84 72.84 72.80 72.80 0.0K
13:35 72.80 72.80 72.80 72.80 0.2K
13:36 72.80 72.84 72.80 72.80 0.6K
13:38 72.84 72.84 72.66 72.66 0.4K
13:39 72.65 72.67 72.65 72.67 0.2K
13:40 72.67 72.75 72.67 72.75 0.0K
13:41 72.79 72.79 72.79 72.79 1.2K
13:42 72.75 72.76 72.75 72.76 0.0K
13:43 72.76 72.76 72.76 72.76 0.1K
13:44 72.82 72.86 72.82 72.86 1.0K
13:45 72.76 72.76 72.60 72.60 4.6K
13:46 72.58 72.58 72.51 72.58 4.6K
13:47 72.58 72.58 72.58 72.58 0.0K
13:48 72.64 72.83 72.64 72.83 0.9K
13:49 72.86 72.86 72.79 72.79 1.4K
13:50 72.79 72.79 72.30 72.34 15.5K
13:51 72.42 72.50 72.42 72.50 1.4K
13:52 72.48 72.48 72.46 72.46 0.0K
13:53 72.50 72.50 72.50 72.50 0.1K
13:54 72.47 72.54 72.44 72.44 2.4K
13:55 72.43 72.43 72.37 72.37 0.2K
13:56 72.38 72.38 72.38 72.38 0.0K
13:57 72.38 72.44 72.38 72.44 0.0K
13:58 72.46 72.46 72.46 72.46 0.3K
13:59 72.37 72.37 72.20 72.20 2.6K
14:00 72.15 72.19 72.15 72.19 0.7K
14:01 72.13 72.13 72.10 72.10 2.0K
14:02 72.12 72.12 72.12 72.12 0.0K
14:03 72.12 72.13 72.09 72.09 2.7K
14:04 72.10 72.10 72.10 72.10 1.0K
14:05 72.01 72.10 71.95 72.10 22.8K
14:06 72.00 72.00 71.88 71.99 3.2K
14:07 71.93 71.93 71.60 71.72 17.5K
14:08 71.72 71.75 71.71 71.75 6.5K
14:09 71.94 72.35 71.94 72.35 30.9K
14:10 72.30 72.42 72.30 72.42 1.8K
14:11 72.42 72.42 72.00 72.00 10.7K
14:12 72.00 72.03 71.91 72.03 4.5K
14:13 72.16 72.16 72.16 72.16 0.1K
14:14 72.15 72.15 72.07 72.07 0.4K
14:15 72.10 72.12 72.07 72.12 15.3K
14:16 72.09 72.25 72.07 72.25 6.6K
14:17 72.14 72.22 72.14 72.14 0.6K
14:18 72.19 72.19 72.19 72.19 0.2K
14:19 72.23 72.25 72.23 72.25 0.9K
14:20 72.20 72.20 72.19 72.19 2.2K
14:21 72.19 72.19 72.19 72.19 0.0K
14:23 72.13 72.16 72.08 72.11 2.1K
14:24 72.10 72.24 72.09 72.24 1.2K
14:25 72.24 72.30 72.16 72.29 3.1K
14:26 72.28 72.30 72.19 72.22 1.5K
14:27 72.23 72.23 72.19 72.19 0.2K
14:28 72.19 72.19 72.08 72.18 1.3K
14:29 72.14 72.18 72.12 72.12 1.2K
14:30 72.18 72.28 72.14 72.21 2.4K
14:31 72.16 72.25 72.16 72.24 0.4K
14:32 72.27 72.28 72.18 72.18 1.1K
14:33 72.22 72.22 72.12 72.12 0.5K
14:34 72.19 72.19 72.10 72.10 1.2K
14:35 72.14 72.14 72.14 72.14 0.0K
14:36 72.14 72.15 72.14 72.15 0.1K
14:37 72.15 72.15 72.12 72.12 0.0K
14:38 72.16 72.30 72.16 72.30 3.8K
14:39 72.37 72.50 72.37 72.50 0.6K
14:40 72.55 72.55 72.50 72.50 2.8K
14:41 72.52 72.59 72.52 72.59 0.6K
14:42 72.57 72.57 72.43 72.50 7.1K
14:43 72.48 72.48 72.48 72.48 0.2K
14:44 72.56 72.56 72.50 72.50 0.1K
14:45 72.56 72.56 72.56 72.56 0.1K
14:46 72.55 72.55 72.51 72.51 1.4K
14:47 72.51 72.51 72.51 72.51 0.0K
14:48 72.49 72.49 72.44 72.44 2.3K
14:49 72.40 72.40 72.40 72.40 0.1K
14:50 72.58 72.58 72.58 72.58 7.0K
14:51 72.60 72.67 72.60 72.67 3.1K
14:52 72.70 72.78 72.70 72.70 0.4K
14:53 72.73 72.79 72.73 72.79 0.7K
14:55 72.77 72.77 72.77 72.77 0.7K
14:56 72.71 72.76 72.71 72.76 0.0K
14:57 72.78 72.78 72.73 72.73 0.3K
14:58 72.73 72.73 72.73 72.73 0.1K
14:59 72.74 72.79 72.74 72.79 1.1K
15:00 72.79 72.79 72.60 72.60 1.9K
15:01 72.67 72.67 72.58 72.59 0.3K
15:02 72.66 72.66 72.66 72.66 0.1K
15:03 72.60 72.69 72.60 72.69 0.5K
15:04 72.71 72.72 72.71 72.72 1.6K
15:05 72.76 72.76 72.52 72.52 3.7K
15:06 72.52 72.71 72.52 72.69 5.3K
15:07 72.64 72.64 72.60 72.60 0.3K
15:08 72.50 72.67 72.50 72.67 12.4K
15:09 72.73 72.73 72.67 72.67 1.0K
15:10 72.73 72.73 72.57 72.67 2.3K
15:11 72.67 72.67 72.57 72.65 0.5K
15:12 72.65 72.65 72.64 72.64 0.2K
15:13 72.61 72.61 72.61 72.61 0.1K
15:14 72.65 72.65 72.52 72.52 0.3K
15:15 72.59 72.59 72.50 72.50 13.5K
15:16 72.50 72.51 72.50 72.51 0.2K
15:17 72.51 72.51 72.50 72.50 1.4K
15:18 72.50 72.50 72.12 72.12 16.5K
15:19 72.14 72.14 72.11 72.14 0.4K
15:20 72.14 72.23 72.11 72.16 4.2K
15:21 72.23 72.23 72.23 72.23 1.0K
15:22 72.24 72.24 72.16 72.16 2.3K
15:23 72.17 72.19 72.15 72.18 0.5K
15:24 72.19 72.19 72.10 72.10 3.2K
15:25 72.07 72.08 72.07 72.08 1.5K
15:26 72.07 72.12 72.05 72.12 2.9K
15:27 72.15 72.15 72.12 72.15 0.7K
15:28 72.15 72.15 72.05 72.15 11.4K
15:29 72.30 72.40 72.20 72.40 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available