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 72.55 72.55 72.55 72.55 1.0K
09:15 72.60 72.60 72.60 72.60 0.6K
09:16 72.95 72.95 72.55 72.82 1.7K
09:17 73.08 73.18 72.97 72.97 2.3K
09:18 73.06 73.39 73.06 73.39 0.7K
09:19 73.30 73.45 73.27 73.45 2.0K
09:20 73.36 73.43 73.33 73.33 7.8K
09:21 73.23 73.23 73.12 73.12 0.6K
09:22 73.11 73.25 73.11 73.25 0.8K
09:23 73.24 73.24 73.08 73.08 0.3K
09:24 73.00 73.01 72.96 73.01 1.8K
09:25 72.98 73.10 72.98 73.10 0.7K
09:26 73.02 73.23 73.02 73.23 1.7K
09:27 73.23 73.23 73.14 73.23 0.9K
09:28 73.15 73.24 73.15 73.15 0.1K
09:29 73.15 73.15 73.12 73.13 2.8K
09:30 73.14 73.14 73.05 73.13 1.9K
09:31 73.05 73.07 72.92 72.95 0.6K
09:32 73.09 73.10 73.00 73.10 0.6K
09:33 73.14 73.14 73.14 73.14 0.0K
09:34 73.20 73.25 73.20 73.25 0.6K
09:35 73.30 73.30 73.30 73.30 1.1K
09:36 73.35 73.35 73.35 73.35 0.0K
09:37 73.39 73.39 73.39 73.39 0.1K
09:38 73.43 73.43 73.42 73.42 0.1K
09:39 73.37 73.37 73.37 73.37 0.3K
09:40 73.38 73.43 73.38 73.43 1.4K
09:41 73.54 73.54 73.47 73.47 1.4K
09:42 73.41 73.51 73.41 73.43 1.0K
09:43 73.43 73.52 73.43 73.52 0.7K
09:44 73.53 73.53 73.38 73.38 1.3K
09:45 73.21 73.23 73.14 73.20 1.6K
09:46 73.17 73.21 73.16 73.18 0.7K
09:48 73.10 73.22 73.10 73.22 3.1K
09:49 73.22 73.22 73.15 73.15 0.2K
09:50 73.22 73.22 73.14 73.14 1.5K
09:51 73.28 73.28 73.28 73.28 0.6K
09:52 73.40 73.41 73.40 73.41 0.3K
09:53 73.40 73.40 73.39 73.39 0.2K
09:54 73.38 73.38 73.38 73.38 0.1K
09:56 73.40 73.40 73.38 73.38 1.7K
09:57 73.30 73.30 73.30 73.30 0.0K
09:59 73.29 73.29 73.29 73.29 0.2K
10:00 73.24 73.24 73.21 73.21 0.0K
10:01 73.29 73.38 73.28 73.38 0.3K
10:02 73.41 73.41 73.41 73.41 0.1K
10:03 73.49 73.49 73.49 73.49 0.1K
10:04 73.49 73.49 73.49 73.49 0.2K
10:05 73.43 73.43 73.43 73.43 0.2K
10:06 73.41 73.41 73.26 73.26 0.3K
10:07 73.18 73.18 73.01 73.01 11.7K
10:08 72.97 73.11 72.96 73.02 2.5K
10:09 73.07 73.15 73.07 73.15 0.0K
10:10 73.15 73.16 73.15 73.16 0.1K
10:13 73.19 73.19 73.19 73.19 0.1K
10:14 73.19 73.29 73.19 73.26 0.7K
10:15 73.27 73.27 73.27 73.27 0.5K
10:16 73.28 73.29 73.19 73.19 1.7K
10:17 73.29 73.29 73.23 73.26 1.3K
10:18 73.26 73.26 73.26 73.26 0.1K
10:19 73.27 73.29 73.27 73.29 0.2K
10:21 73.29 73.29 73.29 73.29 0.1K
10:22 73.29 73.29 73.29 73.29 0.1K
10:23 73.29 73.29 73.29 73.29 0.1K
10:24 73.35 73.35 73.35 73.35 0.0K
10:25 73.45 73.45 73.45 73.45 2.0K
10:26 73.47 73.49 73.47 73.49 0.2K
10:29 73.58 73.65 73.58 73.58 0.2K
10:30 73.57 73.57 73.57 73.57 0.1K
10:31 73.49 73.49 73.47 73.47 1.0K
10:33 73.49 73.60 73.49 73.60 0.7K
10:34 73.60 73.62 73.60 73.62 0.4K
10:36 73.58 73.58 73.58 73.58 0.2K
10:37 73.58 73.58 73.58 73.58 0.6K
10:38 73.57 73.57 73.52 73.52 0.0K
10:39 73.51 73.51 73.51 73.51 0.1K
10:42 73.50 73.50 73.50 73.50 0.4K
10:43 73.50 73.50 73.50 73.50 0.3K
10:44 73.49 73.49 73.49 73.49 0.1K
10:45 73.50 73.54 73.50 73.54 3.1K
10:46 73.55 73.55 73.55 73.55 0.0K
10:48 73.60 73.60 73.56 73.56 0.4K
10:49 73.56 73.56 73.56 73.56 0.1K
10:50 73.60 73.60 73.60 73.60 0.0K
10:51 73.60 73.61 73.60 73.61 0.1K
10:52 73.57 73.57 73.57 73.57 0.2K
10:53 73.64 73.64 73.64 73.64 0.0K
10:54 73.64 73.64 73.64 73.64 0.1K
10:55 73.60 73.60 73.59 73.59 0.2K
10:56 73.56 73.56 73.56 73.56 0.0K
10:57 73.54 73.54 73.43 73.43 6.4K
10:58 73.44 73.44 73.44 73.44 0.1K
10:59 73.44 73.47 73.44 73.47 0.0K
11:03 73.52 73.52 73.52 73.52 0.1K
11:04 73.50 73.50 73.50 73.50 0.0K
11:05 73.55 73.55 73.55 73.55 0.0K
11:06 73.55 73.55 73.55 73.55 0.1K
11:07 73.55 73.55 73.55 73.55 0.2K
11:08 73.73 73.73 73.52 73.52 6.4K
11:09 73.52 73.55 73.52 73.55 0.1K
11:10 73.55 73.55 73.55 73.55 0.1K
11:11 73.54 73.54 73.54 73.54 0.0K
11:14 73.43 73.43 73.43 73.43 0.4K
11:15 73.51 73.51 73.50 73.50 1.1K
11:16 73.36 73.36 73.36 73.36 2.5K
11:17 73.41 73.45 73.41 73.45 0.1K
11:19 73.37 73.37 73.26 73.27 3.3K
11:20 73.12 73.12 73.12 73.12 0.7K
11:21 73.18 73.20 73.18 73.20 0.1K
11:22 73.21 73.21 73.14 73.14 3.0K
11:23 73.15 73.23 73.15 73.23 0.1K
11:24 73.24 73.24 73.24 73.24 0.1K
11:26 73.13 73.20 73.13 73.20 0.3K
11:27 73.21 73.22 73.10 73.10 0.8K
11:28 73.20 73.20 73.20 73.20 0.1K
11:29 73.21 73.21 73.21 73.21 0.4K
11:30 73.20 73.20 73.20 73.20 0.0K
11:31 73.20 73.20 73.20 73.20 0.1K
11:33 73.25 73.27 73.20 73.20 0.2K
11:34 73.27 73.27 73.27 73.27 0.0K
11:35 73.27 73.27 73.27 73.27 0.1K
11:37 73.27 73.27 73.27 73.27 0.0K
11:38 73.32 73.32 73.32 73.32 0.0K
11:39 73.27 73.32 73.27 73.30 0.1K
11:40 73.31 73.31 73.31 73.31 0.1K
11:42 73.25 73.25 73.25 73.25 0.2K
11:43 73.39 73.39 73.39 73.39 3.1K
11:47 73.39 73.39 73.28 73.36 0.6K
11:49 73.31 73.31 73.31 73.31 0.1K
11:50 73.35 73.35 73.32 73.32 0.1K
11:51 73.39 73.39 73.39 73.39 0.2K
11:52 73.40 73.40 73.40 73.40 0.0K
11:53 73.40 73.40 73.40 73.40 0.0K
11:54 73.40 73.40 73.40 73.40 0.2K
11:55 73.42 73.42 73.42 73.42 2.0K
11:56 73.40 73.40 73.40 73.40 0.1K
11:57 73.21 73.21 73.21 73.21 3.7K
12:01 73.33 73.35 73.33 73.35 0.2K
12:02 73.22 73.22 73.22 73.22 1.1K
12:03 73.30 73.30 73.27 73.27 0.2K
12:04 73.27 73.27 73.21 73.21 0.1K
12:06 73.27 73.27 73.27 73.27 0.1K
12:08 73.27 73.27 73.27 73.27 0.5K
12:09 73.27 73.27 73.27 73.27 0.0K
12:11 73.27 73.27 73.27 73.27 0.1K
12:12 73.27 73.33 73.27 73.33 0.9K
12:13 73.50 73.50 73.37 73.37 6.0K
12:15 73.36 73.36 73.30 73.30 0.1K
12:17 73.40 73.40 73.40 73.40 0.0K
12:18 73.42 73.42 73.42 73.42 0.1K
12:19 73.42 73.42 73.34 73.34 0.2K
12:21 73.40 73.41 73.40 73.41 0.0K
12:22 73.41 73.41 73.41 73.41 0.1K
12:23 73.41 73.41 73.41 73.41 0.1K
12:24 73.38 73.38 73.38 73.38 0.1K
12:25 73.38 73.38 73.38 73.38 0.1K
12:27 73.38 73.38 73.38 73.38 0.0K
12:28 73.38 73.38 73.38 73.38 0.0K
12:32 73.38 73.38 73.37 73.37 0.2K
12:33 73.37 73.40 73.37 73.40 0.3K
12:34 73.40 73.40 73.40 73.40 0.0K
12:35 73.40 73.40 73.40 73.40 0.6K
12:36 73.40 73.40 73.40 73.40 0.7K
12:37 73.40 73.40 73.40 73.40 0.1K
12:38 73.40 73.40 73.40 73.40 0.0K
12:40 73.40 73.40 73.40 73.40 1.4K
12:41 73.44 73.44 73.44 73.44 1.1K
12:42 73.44 73.44 73.44 73.44 0.3K
12:43 73.44 73.44 73.39 73.39 0.4K
12:44 73.37 73.40 73.37 73.40 0.3K
12:48 73.40 73.40 73.40 73.40 0.0K
12:50 73.40 73.40 73.31 73.31 0.3K
12:51 73.39 73.39 73.39 73.39 0.1K
12:52 73.43 73.43 73.40 73.40 0.1K
12:53 73.40 73.40 73.39 73.39 1.0K
12:54 73.36 73.36 73.36 73.36 0.0K
12:55 73.36 73.36 73.36 73.36 0.0K
12:56 73.36 73.36 73.36 73.36 0.2K
12:58 73.30 73.30 73.30 73.30 2.0K
12:59 73.27 73.27 73.27 73.27 0.1K
13:01 73.33 73.33 73.27 73.27 0.0K
13:02 73.27 73.27 73.27 73.27 0.0K
13:03 73.27 73.31 73.27 73.31 0.2K
13:04 73.30 73.30 73.28 73.28 0.3K
13:05 73.28 73.28 73.28 73.28 2.1K
13:06 73.30 73.30 73.30 73.30 0.1K
13:07 73.31 73.31 73.31 73.31 0.6K
13:08 73.33 73.33 73.33 73.33 0.2K
13:09 73.28 73.28 73.28 73.28 0.1K
13:12 73.33 73.33 73.33 73.33 0.0K
13:13 73.33 73.44 73.33 73.44 2.4K
13:14 73.40 73.40 73.40 73.40 0.1K
13:15 73.31 73.31 73.31 73.31 0.1K
13:16 73.38 73.38 73.38 73.38 0.0K
13:17 73.31 73.31 73.31 73.31 0.0K
13:18 73.31 73.31 73.31 73.31 0.1K
13:19 73.38 73.38 73.38 73.38 0.1K
13:20 73.37 73.37 73.37 73.37 0.1K
13:21 73.31 73.31 73.31 73.31 0.1K
13:22 73.32 73.32 73.32 73.32 0.0K
13:23 73.32 73.32 73.32 73.32 0.0K
13:26 73.38 73.38 73.38 73.38 0.0K
13:27 73.16 73.16 73.16 73.16 3.5K
13:28 73.28 73.28 73.28 73.28 0.0K
13:30 73.28 73.28 73.28 73.28 0.0K
13:34 73.29 73.29 73.29 73.29 0.0K
13:35 73.30 73.30 73.30 73.30 0.1K
13:36 73.22 73.23 73.14 73.23 1.6K
13:38 73.20 73.20 73.20 73.20 0.0K
13:40 73.13 73.13 73.13 73.13 0.0K
13:41 73.19 73.25 73.19 73.25 0.0K
13:43 73.27 73.27 73.27 73.27 0.0K
13:46 73.27 73.27 73.27 73.27 0.5K
13:47 73.27 73.27 73.27 73.27 0.0K
13:50 73.21 73.26 73.20 73.26 0.2K
13:51 73.18 73.18 73.18 73.18 0.2K
13:52 73.18 73.18 73.18 73.18 0.1K
13:55 73.23 73.23 73.23 73.23 0.1K
13:57 73.17 73.17 73.17 73.17 0.0K
13:58 73.17 73.17 73.17 73.17 0.2K
13:59 73.22 73.23 73.22 73.23 0.2K
14:00 73.25 73.25 73.25 73.25 0.1K
14:02 73.15 73.15 73.15 73.15 0.0K
14:04 73.25 73.25 73.25 73.25 0.0K
14:05 73.25 73.25 73.25 73.25 0.0K
14:06 73.18 73.18 73.18 73.18 0.0K
14:07 73.17 73.17 73.17 73.17 0.5K
14:08 73.13 73.13 73.11 73.11 0.2K
14:09 73.02 73.12 73.02 73.12 1.7K
14:10 73.17 73.17 73.17 73.17 0.2K
14:11 73.19 73.19 73.19 73.19 0.0K
14:12 73.13 73.19 73.13 73.19 0.1K
14:13 73.20 73.20 73.20 73.20 0.0K
14:14 73.19 73.19 73.19 73.19 0.0K
14:18 73.19 73.19 73.19 73.19 0.0K
14:19 73.19 73.19 73.19 73.19 0.0K
14:21 73.13 73.13 73.11 73.11 0.4K
14:24 73.04 73.04 73.04 73.04 0.0K
14:25 73.01 73.01 73.01 73.01 0.3K
14:26 73.01 73.01 73.01 73.01 0.1K
14:27 73.00 73.01 73.00 73.00 1.0K
14:28 73.00 73.00 73.00 73.00 0.1K
14:29 73.06 73.06 73.06 73.06 0.0K
14:30 73.01 73.01 73.01 73.01 0.0K
14:31 73.09 73.09 73.09 73.09 0.0K
14:32 73.09 73.09 73.09 73.09 0.0K
14:33 73.09 73.09 73.00 73.09 0.7K
14:34 73.00 73.10 73.00 73.10 1.2K
14:35 73.10 73.10 73.10 73.10 0.1K
14:37 73.10 73.10 73.10 73.10 1.0K
14:38 73.24 73.24 73.24 73.24 2.4K
14:39 73.20 73.20 73.18 73.18 0.2K
14:40 73.17 73.17 73.17 73.17 0.0K
14:42 73.17 73.19 73.17 73.19 0.0K
14:43 73.10 73.17 73.10 73.17 0.2K
14:44 73.18 73.18 73.10 73.10 0.2K
14:45 73.10 73.10 73.10 73.10 0.0K
14:46 73.09 73.10 73.09 73.10 1.5K
14:47 73.02 73.02 73.02 73.02 0.1K
14:48 73.09 73.09 73.01 73.01 0.4K
14:49 73.05 73.20 73.05 73.20 2.0K
14:50 73.20 73.20 73.00 73.00 1.5K
14:52 73.12 73.12 73.01 73.09 0.0K
14:53 73.03 73.03 73.03 73.03 0.0K
14:54 73.01 73.01 73.01 73.01 0.3K
14:55 73.08 73.08 73.08 73.08 0.1K
14:56 73.03 73.03 73.03 73.03 0.1K
14:57 73.01 73.01 73.00 73.00 3.1K
14:58 73.00 73.00 73.00 73.00 0.1K
14:59 73.03 73.03 73.03 73.03 0.0K
15:00 73.03 73.03 73.03 73.03 0.0K
15:01 73.04 73.05 73.04 73.05 0.2K
15:02 73.05 73.05 73.05 73.05 0.2K
15:03 73.05 73.05 73.05 73.05 0.0K
15:04 73.00 73.05 73.00 73.05 1.0K
15:05 73.01 73.04 73.00 73.04 1.2K
15:06 73.04 73.05 73.04 73.05 0.3K
15:07 73.05 73.05 73.05 73.05 0.1K
15:08 73.05 73.05 73.05 73.05 0.2K
15:09 73.05 73.05 73.03 73.03 0.2K
15:10 73.05 73.05 73.03 73.03 0.1K
15:11 73.43 73.43 73.43 73.43 11.4K
15:12 73.43 73.50 73.42 73.42 2.8K
15:13 73.50 73.54 73.40 73.40 4.2K
15:14 73.40 73.40 73.25 73.25 6.1K
15:15 73.39 73.39 73.39 73.39 1.1K
15:16 73.25 73.33 73.25 73.33 2.8K
15:17 73.25 73.33 73.25 73.33 1.1K
15:18 73.33 73.35 73.25 73.34 2.2K
15:19 73.35 73.35 73.28 73.28 0.5K
15:20 73.35 73.35 73.29 73.29 1.3K
15:21 73.30 73.35 73.30 73.35 1.7K
15:22 73.35 73.35 73.35 73.35 0.0K
15:23 73.35 73.35 73.30 73.34 0.9K
15:24 73.35 73.38 73.35 73.38 0.1K
15:25 73.38 73.39 73.35 73.39 0.6K
15:26 73.39 73.39 73.39 73.39 0.2K
15:27 73.38 73.38 73.37 73.37 0.5K
15:28 73.36 73.36 73.26 73.35 5.0K
15:29 73.25 73.36 73.25 73.26 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available