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 73.20 73.20 73.20 73.20 0.6K
09:15 73.17 73.31 73.17 73.22 2.2K
09:16 73.12 73.12 73.12 73.12 0.0K
09:17 73.11 73.28 73.11 73.28 1.3K
09:18 73.13 73.13 72.91 72.91 1.5K
09:19 73.10 73.31 73.10 73.31 1.7K
09:20 73.43 73.43 73.43 73.43 0.4K
09:21 73.42 73.42 73.17 73.17 0.9K
09:22 73.21 73.21 73.21 73.21 0.1K
09:23 73.20 73.20 73.10 73.10 1.7K
09:24 73.12 73.46 73.12 73.46 9.2K
09:25 73.44 73.44 73.39 73.39 0.5K
09:26 73.29 73.41 73.29 73.41 1.1K
09:27 73.41 73.41 73.40 73.40 0.7K
09:28 73.34 73.34 73.34 73.34 0.0K
09:29 73.34 73.48 73.34 73.48 0.1K
09:30 73.48 73.49 73.41 73.41 0.0K
09:31 73.48 73.48 73.48 73.48 0.4K
09:32 73.37 73.37 73.28 73.28 0.5K
09:33 73.16 73.27 73.14 73.14 0.9K
09:34 73.23 73.23 73.20 73.20 0.8K
09:35 73.28 73.28 73.28 73.28 0.1K
09:36 73.28 73.28 73.28 73.28 0.0K
09:37 73.28 73.28 73.17 73.17 0.1K
09:38 73.17 73.24 73.17 73.24 1.0K
09:39 73.29 73.29 73.15 73.23 0.9K
09:40 73.14 73.14 73.14 73.14 0.2K
09:41 73.14 73.25 73.14 73.25 0.2K
09:42 73.25 73.25 73.21 73.21 0.2K
09:43 73.08 73.10 73.00 73.00 6.6K
09:44 72.92 72.92 72.92 72.92 0.0K
09:45 72.93 72.93 72.93 72.93 0.1K
09:46 72.98 73.01 72.93 72.93 0.3K
09:47 73.03 73.03 73.03 73.03 0.0K
09:48 73.02 73.02 73.02 73.02 0.0K
09:49 72.91 73.07 72.91 73.07 1.3K
09:50 73.10 73.10 73.10 73.10 1.0K
09:51 73.10 73.10 73.10 73.10 0.0K
09:52 73.16 73.16 73.10 73.10 0.1K
09:53 73.07 73.08 73.07 73.08 0.3K
09:54 73.08 73.08 73.08 73.08 0.1K
09:55 72.97 73.04 72.97 73.04 0.7K
09:56 73.04 73.04 73.04 73.04 0.1K
09:57 73.03 73.04 73.03 73.04 0.1K
09:58 73.02 73.02 73.02 73.02 0.0K
09:59 73.02 73.02 73.02 73.02 0.3K
10:00 73.02 73.08 73.02 73.08 0.1K
10:01 73.01 73.01 72.72 72.75 12.2K
10:02 72.75 72.95 72.75 72.95 3.9K
10:03 72.95 72.95 72.95 72.95 0.0K
10:04 72.90 72.90 72.90 72.90 0.0K
10:05 72.95 72.95 72.90 72.93 0.6K
10:06 72.94 72.97 72.94 72.97 0.0K
10:07 72.95 72.95 72.95 72.95 0.0K
10:09 72.99 72.99 72.99 72.99 0.0K
10:10 72.99 72.99 72.95 72.95 0.0K
10:11 72.99 72.99 72.99 72.99 0.2K
10:13 72.99 72.99 72.99 72.99 0.1K
10:14 72.95 72.99 72.95 72.99 0.0K
10:15 72.95 72.96 72.89 72.96 1.3K
10:16 73.00 73.00 72.90 72.90 0.4K
10:17 72.90 72.99 72.90 72.99 0.3K
10:18 73.00 73.00 72.85 72.85 2.0K
10:19 72.93 72.93 72.93 72.93 0.0K
10:20 72.93 72.93 72.93 72.93 0.1K
10:21 72.87 72.90 72.87 72.90 0.2K
10:22 72.86 72.97 72.86 72.97 0.7K
10:24 72.94 72.94 72.94 72.94 0.0K
10:25 72.93 72.93 72.92 72.92 0.0K
10:26 72.88 72.88 72.88 72.88 0.2K
10:27 72.90 72.90 72.85 72.85 0.2K
10:28 72.90 72.90 72.90 72.90 0.1K
10:30 72.89 72.89 72.88 72.88 0.1K
10:31 72.88 72.88 72.88 72.88 0.0K
10:32 72.86 72.86 72.86 72.86 0.1K
10:33 72.90 72.90 72.90 72.90 0.3K
10:34 72.84 72.85 72.84 72.85 1.8K
10:35 72.80 72.80 72.80 72.80 0.1K
10:36 72.84 72.84 72.84 72.84 0.0K
10:37 72.82 72.82 72.80 72.80 0.0K
10:38 72.80 72.80 72.78 72.78 0.3K
10:39 72.84 72.84 72.76 72.76 6.4K
10:41 72.80 72.80 72.80 72.80 0.8K
10:42 72.80 72.80 72.72 72.72 3.2K
10:43 72.78 72.78 72.78 72.78 0.0K
10:45 72.78 72.78 72.78 72.78 0.2K
10:46 72.80 72.80 72.79 72.79 0.2K
10:47 72.79 72.79 72.79 72.79 0.4K
10:48 72.70 72.71 72.69 72.71 1.2K
10:49 72.60 72.60 72.60 72.60 0.7K
10:50 72.60 72.60 72.60 72.60 0.1K
10:51 72.69 72.69 72.69 72.69 0.0K
10:52 72.69 72.69 72.61 72.61 0.3K
10:53 72.69 72.69 72.69 72.69 0.0K
10:55 72.69 72.69 72.69 72.69 0.0K
10:56 72.69 72.69 72.69 72.69 0.0K
10:57 72.61 72.70 72.61 72.70 2.3K
10:58 72.57 72.61 72.57 72.61 5.0K
10:59 72.61 72.67 72.61 72.67 0.2K
11:00 72.66 72.66 72.66 72.66 0.0K
11:01 72.61 72.61 72.61 72.61 0.3K
11:03 72.61 72.61 72.61 72.61 0.0K
11:04 72.61 72.61 72.61 72.61 0.0K
11:05 72.66 72.70 72.66 72.70 0.6K
11:06 72.63 72.68 72.61 72.62 0.4K
11:07 72.60 72.60 72.60 72.60 1.1K
11:08 72.60 72.60 72.60 72.60 0.1K
11:09 72.56 72.56 72.56 72.56 0.0K
11:10 72.60 72.61 72.56 72.56 0.2K
11:11 72.62 72.62 72.62 72.62 0.1K
11:12 72.56 72.62 72.56 72.60 0.1K
11:13 72.64 72.64 72.51 72.51 5.1K
11:14 72.60 72.60 72.60 72.60 0.0K
11:15 72.61 72.61 72.61 72.61 0.0K
11:16 72.64 72.64 72.64 72.64 1.0K
11:17 72.64 72.64 72.51 72.61 0.5K
11:18 72.61 72.61 72.60 72.60 0.1K
11:19 72.59 72.59 72.59 72.59 0.0K
11:21 72.55 72.55 72.55 72.55 0.1K
11:22 72.57 72.57 72.57 72.57 0.0K
11:24 72.57 72.57 72.57 72.57 0.0K
11:25 72.57 72.57 72.57 72.57 0.0K
11:26 72.57 72.59 72.57 72.57 0.0K
11:29 72.50 72.55 72.50 72.55 2.6K
11:30 72.56 72.56 72.56 72.56 0.2K
11:31 72.63 72.64 72.63 72.64 1.8K
11:33 72.61 72.61 72.61 72.61 0.0K
11:34 72.54 72.60 72.54 72.60 0.0K
11:35 72.63 72.63 72.63 72.63 0.0K
11:36 72.63 72.63 72.63 72.63 0.0K
11:37 72.63 72.63 72.63 72.63 0.0K
11:38 72.63 72.69 72.63 72.69 0.3K
11:40 72.72 72.72 72.70 72.72 1.0K
11:41 72.72 72.72 72.57 72.59 0.5K
11:42 72.67 72.67 72.65 72.65 0.0K
11:43 72.65 72.65 72.65 72.65 0.1K
11:44 72.56 72.56 72.56 72.56 0.0K
11:47 72.63 72.63 72.62 72.62 0.0K
11:48 72.52 72.61 72.52 72.61 0.5K
11:49 72.66 72.66 72.66 72.66 1.0K
11:51 72.55 72.55 72.50 72.50 1.2K
11:52 72.61 72.61 72.59 72.59 0.1K
11:53 72.70 72.70 72.70 72.70 0.4K
11:55 72.69 72.69 72.68 72.68 0.0K
11:56 72.68 72.68 72.68 72.68 0.0K
11:57 72.67 72.70 72.67 72.70 0.1K
11:58 72.70 72.70 72.70 72.70 0.1K
12:02 72.70 72.70 72.67 72.70 0.2K
12:03 72.69 72.69 72.69 72.69 0.1K
12:04 72.69 72.70 72.63 72.63 0.1K
12:08 72.69 72.70 72.69 72.70 0.2K
12:09 72.72 72.72 72.72 72.72 0.0K
12:10 72.75 72.75 72.75 72.75 2.6K
12:11 72.78 72.78 72.72 72.78 0.5K
12:13 72.69 72.78 72.69 72.78 0.0K
12:14 72.77 72.77 72.68 72.77 0.7K
12:15 72.77 72.77 72.77 72.77 0.0K
12:16 72.68 72.68 72.68 72.68 0.1K
12:19 72.75 72.75 72.71 72.71 0.1K
12:21 72.75 72.75 72.75 72.75 0.1K
12:22 72.75 72.75 72.75 72.75 0.1K
12:23 72.75 72.75 72.71 72.75 0.2K
12:24 72.75 72.75 72.75 72.75 0.0K
12:25 72.75 72.75 72.75 72.75 0.0K
12:26 72.75 72.75 72.75 72.75 0.0K
12:27 72.71 72.71 72.71 72.71 0.1K
12:28 72.76 72.78 72.76 72.78 0.1K
12:31 72.78 72.78 72.78 72.78 0.0K
12:34 72.78 72.78 72.78 72.78 0.0K
12:35 72.76 72.76 72.76 72.76 0.1K
12:36 72.78 72.78 72.78 72.78 0.5K
12:37 72.72 72.72 72.72 72.72 0.3K
12:42 72.78 72.78 72.78 72.78 0.0K
12:43 72.78 72.78 72.78 72.78 0.7K
12:44 72.78 72.78 72.78 72.78 0.3K
12:45 72.72 72.72 72.72 72.72 0.1K
12:46 72.78 72.78 72.78 72.78 0.0K
12:47 72.80 72.80 72.80 72.80 0.5K
12:48 72.80 72.80 72.80 72.80 0.2K
12:50 72.80 72.83 72.80 72.83 0.0K
12:52 72.83 72.85 72.83 72.85 0.0K
12:54 72.85 72.85 72.85 72.85 0.1K
12:55 72.85 72.85 72.85 72.85 0.1K
12:57 72.84 72.84 72.84 72.84 0.0K
12:58 72.85 72.92 72.85 72.92 0.7K
12:59 72.92 72.92 72.92 72.92 0.1K
13:00 72.98 73.00 72.98 72.98 9.6K
13:01 72.98 72.98 72.98 72.98 0.4K
13:03 72.98 72.98 72.98 72.98 0.1K
13:05 72.98 72.98 72.98 72.98 0.1K
13:06 73.00 73.00 73.00 73.00 0.3K
13:07 72.95 72.96 72.95 72.96 0.1K
13:08 72.95 72.95 72.90 72.90 0.1K
13:10 72.95 72.95 72.95 72.95 0.2K
13:11 72.96 72.96 72.96 72.96 0.0K
13:15 72.97 72.97 72.97 72.97 0.2K
13:16 72.98 72.98 72.98 72.98 0.0K
13:17 73.00 73.00 73.00 73.00 0.3K
13:18 73.00 73.00 73.00 73.00 0.1K
13:19 73.00 73.00 73.00 73.00 0.3K
13:21 73.00 73.00 73.00 73.00 0.1K
13:26 73.00 73.00 72.91 72.91 1.1K
13:27 73.00 73.00 73.00 73.00 0.3K
13:28 73.00 73.00 73.00 73.00 1.5K
13:29 73.00 73.00 73.00 73.00 0.5K
13:31 72.99 72.99 72.99 72.99 0.2K
13:32 72.99 72.99 72.99 72.99 0.0K
13:34 72.90 72.96 72.90 72.96 0.0K
13:35 72.96 72.96 72.96 72.96 0.0K
13:37 72.96 72.96 72.96 72.96 0.0K
13:38 72.96 72.96 72.96 72.96 0.0K
13:39 72.91 72.91 72.91 72.91 0.0K
13:40 72.92 72.92 72.90 72.92 0.2K
13:42 72.92 72.92 72.92 72.92 0.0K
13:43 72.90 72.90 72.90 72.90 0.0K
13:44 72.92 72.92 72.90 72.90 0.1K
13:45 72.98 72.98 72.92 72.92 2.6K
13:49 72.98 73.05 72.98 73.05 2.3K
13:50 73.05 73.05 73.05 73.05 0.0K
13:51 73.16 73.16 73.09 73.09 2.4K
13:52 73.03 73.03 73.03 73.03 0.2K
13:53 73.15 73.15 73.06 73.06 0.8K
13:54 73.13 73.13 73.13 73.13 0.0K
13:56 73.10 73.10 73.09 73.09 0.1K
13:57 73.12 73.12 73.12 73.12 1.1K
13:58 73.12 73.12 73.12 73.12 0.1K
13:59 73.00 73.09 73.00 73.09 1.2K
14:00 73.08 73.20 73.08 73.19 3.6K
14:01 73.20 73.20 73.20 73.20 0.0K
14:02 73.14 73.14 73.14 73.14 0.0K
14:03 73.14 73.14 73.14 73.14 0.0K
14:04 73.06 73.06 73.06 73.06 0.1K
14:05 73.14 73.14 73.14 73.14 0.0K
14:06 73.05 73.13 73.05 73.13 0.2K
14:07 73.15 73.45 73.15 73.45 22.0K
14:08 73.41 73.41 73.41 73.41 0.0K
14:10 73.34 73.34 73.34 73.34 0.1K
14:12 73.36 73.36 73.36 73.36 0.0K
14:15 73.28 73.30 73.28 73.30 0.1K
14:16 73.38 73.45 73.38 73.45 1.3K
14:17 73.45 73.58 73.45 73.51 0.3K
14:18 73.55 73.55 73.55 73.55 0.0K
14:19 73.55 73.56 73.55 73.56 1.1K
14:20 73.55 73.55 73.55 73.55 0.1K
14:22 73.55 73.55 73.47 73.47 0.1K
14:24 73.55 73.55 73.41 73.46 1.9K
14:25 73.40 73.41 73.40 73.41 0.2K
14:27 73.41 73.41 73.41 73.41 0.0K
14:28 73.39 73.39 73.39 73.39 1.1K
14:29 73.32 73.34 73.32 73.34 0.3K
14:30 73.32 73.42 73.32 73.42 1.9K
14:31 73.46 73.46 73.46 73.46 0.2K
14:34 73.42 73.51 73.42 73.51 0.5K
14:35 73.40 73.40 73.35 73.35 0.6K
14:37 73.40 73.40 73.40 73.40 0.1K
14:38 73.40 73.40 73.40 73.40 0.0K
14:39 73.37 73.45 73.37 73.45 1.3K
14:40 73.47 73.47 73.47 73.47 5.1K
14:41 73.53 73.53 73.46 73.46 0.0K
14:42 73.52 73.52 73.45 73.45 0.3K
14:43 73.51 73.51 73.43 73.43 0.2K
14:44 73.50 73.50 73.50 73.50 0.0K
14:46 73.41 73.52 73.41 73.52 0.4K
14:47 73.52 73.55 73.52 73.55 0.7K
14:48 73.53 73.53 73.53 73.53 0.0K
14:49 73.52 73.52 73.46 73.46 0.0K
14:50 73.46 73.46 73.46 73.46 0.1K
14:51 73.50 73.50 73.50 73.50 0.0K
14:52 73.41 73.44 73.41 73.44 0.3K
14:53 73.36 73.36 73.36 73.36 0.2K
14:55 73.45 73.45 73.45 73.45 0.1K
14:56 73.47 73.47 73.37 73.37 3.7K
14:57 73.34 73.34 73.26 73.26 1.3K
14:58 73.26 73.26 73.24 73.24 0.1K
14:59 73.25 73.25 73.25 73.25 8.8K
15:00 73.25 73.39 73.24 73.39 0.4K
15:01 73.39 73.39 73.39 73.39 0.1K
15:02 73.40 73.40 73.40 73.40 0.3K
15:03 73.43 73.43 73.43 73.43 0.1K
15:04 73.42 73.42 73.42 73.42 0.1K
15:05 73.41 73.48 73.41 73.48 0.1K
15:06 73.47 73.54 73.47 73.54 3.6K
15:07 73.58 73.58 73.50 73.50 0.5K
15:08 73.55 73.56 73.55 73.56 0.3K
15:09 73.56 73.56 73.45 73.45 0.2K
15:10 73.40 73.40 73.39 73.39 0.5K
15:11 73.39 73.39 73.35 73.39 1.6K
15:12 73.42 73.43 73.42 73.43 0.1K
15:13 73.43 73.43 73.43 73.43 0.2K
15:14 73.41 73.41 73.41 73.41 0.1K
15:15 73.41 73.41 73.33 73.33 0.0K
15:16 73.43 73.43 73.30 73.35 2.0K
15:17 73.34 73.34 73.34 73.34 0.0K
15:18 73.27 73.33 73.27 73.33 0.7K
15:19 73.25 73.33 73.20 73.20 2.1K
15:20 73.18 73.18 73.01 73.01 1.3K
15:21 73.23 73.23 73.15 73.15 2.2K
15:22 73.13 73.20 73.13 73.20 0.2K
15:23 73.20 73.21 73.20 73.20 0.5K
15:24 73.11 73.21 73.11 73.11 0.0K
15:25 73.11 73.20 73.11 73.11 0.4K
15:26 73.03 73.12 73.03 73.12 0.7K
15:27 73.17 73.37 73.17 73.37 0.3K
15:28 73.17 73.26 73.08 73.26 1.4K
15:29 73.13 73.25 73.01 73.20 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available