Geojit

GEOJ
🏛️ india →
78.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 71.50 71.50 71.50 71.50 2.6K
09:15 71.67 71.88 71.54 71.54 3.3K
09:16 71.12 71.12 70.59 70.66 28.2K
09:17 70.65 71.34 70.65 71.21 32.4K
09:18 71.19 71.71 71.19 71.67 8.9K
09:19 71.85 72.20 71.85 72.20 5.9K
09:20 72.20 72.20 71.50 71.50 1.9K
09:21 71.31 71.40 71.18 71.18 1.6K
09:22 71.14 71.21 71.03 71.03 1.9K
09:23 71.08 71.25 71.08 71.25 1.1K
09:24 71.40 71.41 71.40 71.41 1.5K
09:25 71.39 71.66 71.39 71.43 2.8K
09:26 71.32 71.67 71.32 71.49 13.3K
09:27 71.40 71.66 71.40 71.55 0.6K
09:28 71.60 71.67 71.47 71.67 2.5K
09:29 71.83 71.99 71.83 71.99 1.7K
09:30 71.95 72.29 71.94 72.29 5.6K
09:31 72.25 72.25 72.21 72.23 0.6K
09:32 72.20 72.32 72.20 72.32 7.4K
09:33 72.32 72.38 72.26 72.26 1.4K
09:34 72.37 72.37 72.08 72.08 0.7K
09:35 72.08 72.15 72.08 72.15 0.8K
09:36 72.18 72.18 72.15 72.15 1.0K
09:37 72.24 72.36 72.19 72.36 1.7K
09:38 72.35 72.37 72.30 72.30 0.9K
09:39 72.30 72.30 72.25 72.26 1.0K
09:40 72.30 72.32 72.30 72.32 3.3K
09:41 72.33 72.41 72.33 72.40 6.2K
09:42 72.48 72.49 72.40 72.40 1.6K
09:43 72.32 72.32 72.30 72.30 0.9K
09:44 72.32 72.32 72.20 72.25 3.1K
09:45 72.27 72.37 72.27 72.37 0.5K
09:46 72.39 72.40 72.34 72.40 1.0K
09:47 72.45 72.45 72.35 72.42 9.6K
09:48 72.42 72.42 72.30 72.30 18.2K
09:49 72.23 72.38 72.23 72.38 2.4K
09:50 72.37 72.37 72.28 72.28 0.3K
09:51 72.40 72.47 72.40 72.47 1.1K
09:52 72.45 72.45 72.45 72.45 0.1K
09:53 72.47 72.55 72.47 72.55 3.5K
09:54 72.55 72.80 72.55 72.80 2.9K
09:55 72.81 72.81 72.80 72.80 3.1K
09:56 72.80 72.91 72.80 72.91 0.5K
09:57 72.91 72.99 72.91 72.91 1.3K
09:58 72.97 72.97 72.86 72.86 0.4K
09:59 72.80 72.86 72.80 72.86 0.5K
10:00 72.89 73.06 72.89 73.06 4.8K
10:01 73.10 73.23 73.10 73.10 5.7K
10:02 73.23 73.23 73.23 73.23 0.1K
10:03 73.17 73.24 73.17 73.23 0.4K
10:04 73.23 73.23 73.05 73.06 1.3K
10:05 73.06 73.15 72.97 72.97 2.5K
10:06 72.97 72.97 72.95 72.95 0.6K
10:07 72.95 72.95 72.95 72.95 0.5K
10:08 72.94 72.95 72.90 72.94 0.3K
10:09 72.95 73.07 72.95 73.06 1.2K
10:10 72.97 73.06 72.97 72.97 0.2K
10:11 72.89 72.91 72.89 72.91 0.6K
10:12 72.93 72.93 72.93 72.93 0.3K
10:13 72.93 73.04 72.93 73.03 12.5K
10:14 73.03 73.03 73.03 73.03 1.0K
10:15 73.11 73.11 73.03 73.03 0.5K
10:16 73.08 73.08 72.98 73.07 0.2K
10:17 73.10 73.14 73.03 73.03 1.4K
10:18 73.03 73.03 73.03 73.03 2.8K
10:19 72.98 72.98 72.88 72.88 1.8K
10:20 72.93 72.93 72.88 72.88 0.1K
10:21 72.88 72.88 72.88 72.88 1.7K
10:22 73.00 73.00 72.71 72.71 3.6K
10:23 72.79 72.79 72.79 72.79 0.5K
10:24 72.79 72.79 72.70 72.70 1.6K
10:25 72.69 72.69 72.60 72.61 0.2K
10:26 72.59 72.59 72.59 72.59 0.6K
10:27 72.50 72.51 72.40 72.40 4.9K
10:28 72.35 72.38 72.25 72.38 3.6K
10:29 72.38 72.41 72.38 72.41 0.3K
10:30 72.50 72.50 72.50 72.50 0.0K
10:31 72.50 72.50 72.50 72.50 2.0K
10:33 72.51 72.55 72.51 72.55 0.1K
10:34 72.38 72.38 72.35 72.35 2.2K
10:35 72.40 72.40 72.40 72.40 0.6K
10:37 72.35 72.35 72.35 72.35 0.4K
10:39 72.43 72.43 72.43 72.43 0.1K
10:40 72.43 72.43 72.43 72.43 0.0K
10:41 72.43 72.43 72.43 72.43 2.0K
10:42 72.43 72.44 72.43 72.44 0.3K
10:43 72.39 72.39 72.39 72.39 0.1K
10:44 72.35 72.39 72.35 72.39 1.6K
10:45 72.31 72.39 72.31 72.39 0.2K
10:46 72.17 72.17 72.15 72.15 1.7K
10:47 72.08 72.08 72.08 72.08 0.2K
10:48 72.13 72.13 72.05 72.05 0.4K
10:49 72.09 72.11 72.09 72.11 0.2K
10:50 72.11 72.11 72.11 72.11 0.1K
10:51 72.39 72.39 72.24 72.24 8.5K
10:52 72.24 72.24 72.24 72.24 0.1K
10:53 72.18 72.24 72.18 72.24 0.8K
10:54 72.23 72.28 72.23 72.28 1.0K
10:55 72.28 72.28 72.20 72.20 2.5K
10:56 72.20 72.20 72.05 72.05 3.7K
10:57 72.05 72.14 72.05 72.14 0.7K
10:59 72.20 72.20 72.20 72.20 0.2K
11:00 72.20 72.20 72.20 72.20 0.2K
11:01 72.20 72.20 72.19 72.19 1.1K
11:02 72.10 72.16 72.10 72.16 0.0K
11:03 72.16 72.16 72.16 72.16 0.0K
11:04 72.18 72.18 72.11 72.11 0.6K
11:05 72.11 72.11 72.10 72.10 1.0K
11:06 71.98 71.98 71.98 71.98 4.1K
11:07 71.99 72.06 71.99 72.06 0.3K
11:09 72.02 72.08 72.00 72.00 5.1K
11:10 71.98 72.00 71.98 72.00 1.4K
11:11 72.07 72.09 72.07 72.09 0.1K
11:12 72.09 72.09 72.05 72.05 0.2K
11:13 72.01 72.01 72.01 72.01 0.0K
11:14 72.01 72.07 72.01 72.07 0.2K
11:15 72.01 72.15 72.01 72.15 0.6K
11:16 72.22 72.22 72.22 72.22 0.0K
11:17 72.23 72.23 72.23 72.23 0.3K
11:20 72.29 72.29 72.29 72.29 0.1K
11:21 72.29 72.32 72.29 72.32 0.4K
11:22 72.33 72.33 72.33 72.33 0.0K
11:23 72.43 72.43 72.43 72.43 3.5K
11:24 72.37 72.38 72.37 72.38 13.1K
11:25 72.39 72.45 72.39 72.45 0.2K
11:26 72.45 72.45 72.45 72.45 0.3K
11:27 72.46 72.50 72.40 72.46 1.0K
11:29 72.46 72.46 72.38 72.38 1.5K
11:30 72.37 72.37 72.37 72.37 0.1K
11:31 72.26 72.33 72.26 72.33 0.6K
11:32 72.29 72.33 72.29 72.33 0.0K
11:33 72.33 72.33 72.33 72.33 0.0K
11:34 72.31 72.31 72.31 72.31 0.2K
11:35 72.37 72.43 72.31 72.31 0.3K
11:36 72.32 72.32 72.32 72.32 0.0K
11:38 72.40 72.40 72.40 72.40 0.0K
11:40 72.41 72.41 72.35 72.35 0.3K
11:41 72.32 72.32 72.25 72.25 0.5K
11:42 72.25 72.25 72.25 72.25 0.1K
11:43 72.21 72.28 72.21 72.28 0.2K
11:44 72.32 72.32 72.32 72.32 0.2K
11:46 72.32 72.32 72.32 72.32 0.0K
11:47 72.32 72.33 72.32 72.33 0.3K
11:48 72.25 72.26 72.25 72.26 0.5K
11:49 72.27 72.27 72.27 72.27 0.1K
11:51 72.20 72.20 72.17 72.17 0.3K
11:52 72.17 72.17 72.17 72.17 0.1K
11:55 72.24 72.24 72.24 72.24 0.0K
11:56 72.24 72.24 72.11 72.11 1.9K
11:57 72.11 72.11 72.11 72.11 0.1K
11:59 72.16 72.16 72.16 72.16 0.1K
12:00 72.23 72.23 72.23 72.23 0.1K
12:02 72.23 72.23 72.12 72.12 1.4K
12:03 72.21 72.21 72.21 72.21 0.1K
12:04 72.20 72.20 72.11 72.11 2.4K
12:05 72.16 72.16 72.16 72.16 0.0K
12:06 72.16 72.16 72.16 72.16 0.1K
12:07 72.16 72.20 72.16 72.20 0.0K
12:08 72.20 72.20 72.20 72.20 0.0K
12:09 72.21 72.23 72.21 72.23 0.6K
12:10 72.20 72.20 72.20 72.20 1.0K
12:11 72.20 72.20 72.20 72.20 0.0K
12:12 72.20 72.25 72.19 72.25 1.1K
12:14 72.29 72.29 72.28 72.28 1.0K
12:15 72.28 72.30 72.28 72.30 2.3K
12:16 72.26 72.26 72.26 72.26 0.1K
12:18 72.30 72.30 72.30 72.30 5.1K
12:19 72.30 72.30 72.30 72.30 0.0K
12:20 72.35 72.36 72.35 72.36 0.2K
12:22 72.40 72.40 72.37 72.37 0.2K
12:23 72.40 72.40 72.40 72.40 0.1K
12:24 72.34 72.34 72.34 72.34 1.1K
12:25 72.30 72.30 72.30 72.30 0.0K
12:26 72.25 72.25 72.25 72.25 0.9K
12:27 72.16 72.16 72.16 72.16 0.1K
12:31 72.23 72.25 72.17 72.25 0.2K
12:32 72.20 72.20 72.20 72.20 0.0K
12:34 72.22 72.29 72.17 72.17 1.0K
12:36 72.24 72.24 72.18 72.18 0.1K
12:37 72.18 72.18 72.18 72.18 0.2K
12:38 72.20 72.25 72.20 72.21 1.1K
12:39 72.21 72.21 72.21 72.21 0.0K
12:41 72.22 72.22 72.22 72.22 0.0K
12:44 72.28 72.28 72.23 72.28 0.1K
12:45 72.25 72.25 72.25 72.25 0.0K
12:46 72.30 72.30 72.29 72.29 1.0K
12:47 72.29 72.30 72.29 72.30 0.1K
12:48 72.25 72.30 72.25 72.30 0.1K
12:49 72.25 72.32 72.25 72.32 0.2K
12:52 72.38 72.38 72.38 72.38 0.1K
12:53 72.38 72.38 72.38 72.38 0.0K
12:54 72.40 72.41 72.40 72.41 0.1K
12:55 72.42 72.42 72.28 72.28 0.9K
12:59 72.35 72.35 72.35 72.35 0.5K
13:00 72.35 72.35 72.35 72.35 0.5K
13:01 72.29 72.29 72.29 72.29 0.0K
13:02 72.29 72.29 72.29 72.29 0.1K
13:04 72.35 72.35 72.35 72.35 0.2K
13:05 72.38 72.38 72.38 72.38 0.1K
13:06 72.37 72.37 72.37 72.37 0.1K
13:07 72.31 72.40 72.31 72.40 0.2K
13:08 72.45 72.45 72.45 72.45 0.0K
13:10 72.45 72.45 72.45 72.45 0.0K
13:11 72.40 72.40 72.40 72.40 0.0K
13:12 72.40 72.40 72.40 72.40 0.0K
13:14 72.45 72.45 72.44 72.45 0.2K
13:15 72.46 72.46 72.46 72.46 0.2K
13:16 72.42 72.42 72.42 72.42 0.1K
13:17 72.46 72.46 72.46 72.46 0.1K
13:18 72.42 72.46 72.42 72.46 0.0K
13:19 72.38 72.46 72.38 72.46 0.8K
13:20 72.45 72.45 72.45 72.45 0.0K
13:21 72.46 72.46 72.46 72.46 0.1K
13:22 72.46 72.46 72.46 72.46 0.5K
13:24 72.39 72.39 72.39 72.39 0.0K
13:25 72.39 72.43 72.39 72.43 0.5K
13:27 72.43 72.43 72.35 72.35 3.9K
13:28 72.38 72.38 72.38 72.38 0.1K
13:30 72.39 72.44 72.39 72.44 1.1K
13:31 72.44 72.45 72.44 72.45 0.0K
13:32 72.45 72.45 72.45 72.45 0.2K
13:33 72.45 72.45 72.45 72.45 0.2K
13:34 72.55 72.65 72.55 72.65 14.6K
13:35 72.65 72.65 72.65 72.65 0.0K
13:36 72.60 72.60 72.60 72.60 0.6K
13:37 72.50 72.50 72.50 72.50 0.2K
13:38 72.58 72.58 72.58 72.58 0.1K
13:39 72.58 72.58 72.58 72.58 0.2K
13:40 72.59 72.59 72.59 72.59 0.1K
13:42 72.59 72.59 72.59 72.59 0.2K
13:44 72.59 72.59 72.59 72.59 0.1K
13:45 72.53 72.58 72.53 72.58 0.2K
13:46 72.58 72.58 72.58 72.58 0.9K
13:47 72.58 72.58 72.58 72.58 0.0K
13:48 72.58 72.58 72.58 72.58 0.1K
13:49 72.60 72.60 72.60 72.60 1.9K
13:50 72.60 72.64 72.60 72.64 1.1K
13:51 72.58 72.58 72.58 72.58 0.1K
13:53 72.58 72.64 72.58 72.64 1.1K
13:54 72.64 72.64 72.64 72.64 0.0K
13:55 72.55 72.55 72.55 72.55 1.5K
13:56 72.57 72.57 72.57 72.57 0.0K
13:58 72.59 72.59 72.57 72.57 0.4K
13:59 72.50 72.50 72.50 72.50 0.5K
14:00 72.57 72.57 72.50 72.50 0.0K
14:01 72.56 72.56 72.56 72.56 0.0K
14:02 72.55 72.57 72.55 72.57 0.4K
14:03 72.57 72.57 72.57 72.57 0.0K
14:05 72.56 72.56 72.55 72.55 0.5K
14:06 72.56 72.56 72.56 72.56 0.0K
14:07 72.56 72.56 72.56 72.56 0.0K
14:08 72.56 72.56 72.56 72.56 0.0K
14:09 72.56 72.56 72.56 72.56 0.0K
14:10 72.56 72.82 72.56 72.82 7.7K
14:11 73.08 73.34 73.08 73.34 8.9K
14:12 73.47 73.62 73.47 73.51 8.9K
14:13 73.50 73.58 73.50 73.51 0.7K
14:14 73.51 73.73 73.51 73.66 4.5K
14:15 73.74 74.19 73.72 74.00 23.1K
14:16 73.99 74.00 73.80 73.82 20.4K
14:17 73.86 74.00 73.86 73.98 21.9K
14:18 73.99 74.12 73.87 73.87 30.4K
14:19 73.99 74.00 73.87 73.87 30.4K
14:20 73.92 74.03 73.76 74.00 35.2K
14:21 74.01 74.01 73.77 73.99 31.1K
14:22 73.92 74.00 73.88 74.00 42.2K
14:23 74.19 74.90 74.19 74.90 11.2K
14:24 74.92 74.92 74.78 74.80 1.8K
14:25 74.89 74.89 74.00 74.03 60.7K
14:26 73.71 73.82 73.68 73.81 14.5K
14:27 73.89 73.90 73.88 73.89 2.6K
14:28 73.82 74.09 73.80 74.00 10.7K
14:29 74.06 74.08 74.00 74.08 18.6K
14:30 74.38 74.49 74.25 74.25 14.4K
14:31 74.15 74.15 74.14 74.14 20.2K
14:32 74.25 74.37 74.25 74.37 2.4K
14:33 74.50 74.50 74.39 74.39 4.1K
14:34 74.43 74.44 74.43 74.44 0.2K
14:35 74.38 74.38 74.37 74.37 0.0K
14:36 74.37 74.37 74.18 74.18 0.2K
14:37 74.25 74.25 73.86 73.86 10.6K
14:38 73.80 73.94 73.80 73.94 2.3K
14:39 73.93 74.00 73.93 73.95 2.5K
14:40 73.95 73.95 73.92 73.92 1.3K
14:41 73.89 73.99 73.87 73.99 4.8K
14:42 74.00 74.00 73.90 73.90 1.0K
14:43 73.90 73.90 73.90 73.90 0.1K
14:45 74.00 74.00 74.00 74.00 0.0K
14:46 73.99 74.00 73.99 74.00 0.1K
14:47 74.00 74.00 74.00 74.00 0.0K
14:49 74.00 74.00 73.91 73.92 1.5K
14:50 73.90 73.90 73.90 73.90 0.0K
14:51 73.91 73.92 73.91 73.92 0.1K
14:52 73.99 73.99 73.80 73.83 5.0K
14:53 73.75 73.92 73.75 73.92 0.4K
14:54 73.93 73.93 73.93 73.93 0.0K
14:55 73.84 73.94 73.84 73.94 0.9K
14:56 73.94 73.95 73.94 73.95 0.0K
14:57 73.95 73.95 73.95 73.95 0.1K
14:58 73.96 73.96 73.89 73.89 0.3K
14:59 73.89 73.92 73.89 73.92 0.1K
15:00 73.92 73.92 73.84 73.84 0.2K
15:02 73.91 73.91 73.91 73.91 0.0K
15:03 73.92 74.41 73.92 74.25 33.1K
15:04 74.28 74.30 74.13 74.17 17.8K
15:05 74.00 74.13 74.00 74.13 3.8K
15:06 74.10 74.29 74.08 74.29 6.9K
15:07 74.29 74.29 74.29 74.29 3.1K
15:08 74.22 74.30 74.11 74.19 5.7K
15:09 74.20 74.28 74.18 74.18 0.4K
15:10 74.18 74.34 74.09 74.09 1.2K
15:11 74.09 74.09 74.02 74.02 0.6K
15:12 74.11 74.13 74.11 74.13 0.5K
15:13 74.15 74.15 74.00 74.00 2.4K
15:14 74.00 74.00 74.00 74.00 0.6K
15:15 73.99 74.00 73.95 74.00 0.6K
15:16 73.93 73.97 73.93 73.97 0.8K
15:17 74.00 74.00 73.57 73.59 33.7K
15:18 73.59 73.59 73.50 73.57 2.8K
15:19 73.57 73.58 73.55 73.58 3.1K
15:20 73.55 74.20 73.52 74.20 34.9K
15:21 74.19 74.19 74.18 74.18 4.0K
15:22 74.20 74.20 74.10 74.10 1.6K
15:23 74.18 74.18 74.11 74.18 1.4K
15:24 74.17 74.21 74.16 74.21 5.9K
15:25 74.27 74.29 74.27 74.29 0.5K
15:26 74.25 74.29 74.25 74.25 2.6K
15:27 74.27 74.39 74.27 74.39 3.6K
15:28 74.38 74.39 74.29 74.38 2.1K
15:29 74.38 74.39 74.00 74.02 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available