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 72.00 72.00 72.00 72.00 0.8K
09:15 72.01 72.23 71.78 71.78 2.2K
09:16 71.74 71.97 71.60 71.97 2.0K
09:17 71.73 71.73 71.47 71.47 3.7K
09:18 71.47 71.91 71.47 71.91 1.2K
09:19 72.01 72.01 71.85 71.90 0.8K
09:20 71.85 71.85 71.79 71.83 0.7K
09:21 72.02 72.38 72.02 72.38 0.4K
09:22 72.23 72.23 72.14 72.15 3.3K
09:23 72.15 72.15 71.81 71.81 3.9K
09:24 71.80 71.90 71.80 71.86 0.9K
09:25 71.97 71.97 71.97 71.97 0.0K
09:26 71.85 71.97 71.85 71.97 1.0K
09:27 72.00 72.00 71.95 71.95 0.0K
09:28 71.95 72.13 71.95 72.13 1.6K
09:29 72.00 72.13 72.00 72.13 0.1K
09:30 72.10 72.11 72.10 72.11 0.0K
09:31 72.11 72.15 72.11 72.15 0.7K
09:32 72.07 72.07 72.06 72.06 9.9K
09:33 72.05 72.05 72.05 72.05 0.1K
09:35 72.11 72.11 72.11 72.11 0.0K
09:36 72.05 72.05 72.05 72.05 0.2K
09:37 72.12 72.12 72.12 72.12 0.2K
09:38 72.21 72.21 72.21 72.21 0.0K
09:39 72.20 72.23 72.10 72.23 2.7K
09:40 72.20 72.25 72.20 72.20 0.3K
09:41 72.20 72.20 72.20 72.20 0.1K
09:42 72.23 72.23 72.23 72.23 0.8K
09:43 72.11 72.11 72.11 72.11 0.0K
09:44 72.11 72.20 72.11 72.20 0.0K
09:46 71.95 72.00 71.95 71.95 5.5K
09:47 72.00 72.00 72.00 72.00 1.1K
09:48 72.01 72.01 72.01 72.01 0.0K
09:52 72.01 72.07 72.01 72.07 0.1K
09:53 72.00 72.00 72.00 72.00 0.0K
09:54 72.00 72.00 72.00 72.00 0.0K
09:55 72.05 72.05 72.05 72.05 0.0K
09:58 72.00 72.00 72.00 72.00 0.0K
10:00 72.05 72.05 72.04 72.05 0.0K
10:01 72.23 72.23 72.10 72.10 4.1K
10:02 72.11 72.18 72.10 72.18 0.8K
10:04 72.25 72.25 72.17 72.17 0.5K
10:05 72.10 72.10 72.10 72.10 1.1K
10:07 72.18 72.18 72.10 72.10 0.0K
10:08 72.17 72.17 72.10 72.10 0.1K
10:09 72.18 72.18 72.18 72.18 0.0K
10:10 72.18 72.18 72.18 72.18 0.3K
10:11 72.18 72.18 72.10 72.18 0.1K
10:12 72.18 72.18 72.18 72.18 0.1K
10:13 72.19 72.19 72.19 72.19 0.2K
10:15 72.18 72.18 72.18 72.18 0.1K
10:16 72.19 72.19 72.19 72.19 0.0K
10:17 72.18 72.18 72.16 72.16 0.2K
10:18 72.24 72.24 72.24 72.24 1.1K
10:19 72.24 72.24 72.20 72.20 0.2K
10:22 72.25 72.45 72.25 72.45 9.6K
10:23 72.37 72.45 72.37 72.45 0.2K
10:24 72.37 72.60 72.37 72.60 3.3K
10:25 72.63 72.63 72.63 72.63 0.3K
10:26 72.65 72.74 72.65 72.74 2.1K
10:27 72.74 72.74 72.66 72.74 1.5K
10:28 72.74 72.74 72.70 72.70 0.1K
10:29 72.70 72.70 72.64 72.64 0.2K
10:30 72.64 72.64 72.60 72.60 1.0K
10:31 72.60 72.60 72.60 72.60 0.1K
10:33 72.60 72.69 72.60 72.69 0.2K
10:36 72.60 72.60 72.51 72.51 0.1K
10:37 72.52 72.52 72.45 72.45 3.5K
10:38 72.40 72.40 72.31 72.31 4.2K
10:40 72.47 72.50 72.45 72.50 1.0K
10:42 72.61 72.62 72.61 72.62 0.2K
10:43 72.51 72.51 72.51 72.51 0.0K
10:45 72.61 72.61 72.61 72.61 0.1K
10:48 72.52 72.52 72.52 72.52 0.0K
10:49 72.50 72.57 72.46 72.46 6.9K
10:51 72.55 72.55 72.55 72.55 0.8K
10:52 72.54 72.54 72.54 72.54 0.0K
10:53 72.53 72.53 72.53 72.53 0.0K
10:55 72.50 72.50 72.50 72.50 0.0K
10:56 72.48 72.48 72.47 72.47 0.9K
10:58 72.37 72.37 72.37 72.37 0.0K
10:59 72.31 72.31 72.31 72.31 0.0K
11:00 72.31 72.31 72.31 72.31 0.0K
11:01 72.31 72.31 72.31 72.31 0.0K
11:03 72.31 72.31 72.31 72.31 0.2K
11:04 72.30 72.39 72.30 72.39 0.3K
11:05 72.33 72.33 72.33 72.33 0.0K
11:07 72.24 72.24 72.24 72.24 1.0K
11:11 72.28 72.28 72.28 72.28 0.0K
11:12 72.44 72.44 72.44 72.44 0.9K
11:13 72.47 72.47 72.47 72.47 0.0K
11:14 72.47 72.48 72.37 72.37 0.4K
11:17 72.35 72.35 72.35 72.35 0.0K
11:19 72.47 72.47 72.47 72.47 0.2K
11:20 72.46 72.46 72.46 72.46 0.0K
11:21 72.48 72.48 72.48 72.48 0.0K
11:23 72.38 72.38 72.38 72.38 0.0K
11:24 72.33 72.33 72.33 72.33 0.1K
11:26 72.35 72.35 72.35 72.35 0.1K
11:27 72.33 72.41 72.33 72.41 0.0K
11:28 72.40 72.40 72.40 72.40 0.0K
11:29 72.34 72.34 72.33 72.33 0.0K
11:30 72.39 72.39 72.39 72.39 0.0K
11:32 72.38 72.38 72.38 72.38 0.0K
11:33 72.38 72.38 72.38 72.38 0.1K
11:35 72.38 72.38 72.33 72.33 0.0K
11:36 72.26 72.26 72.26 72.26 0.2K
11:38 72.36 72.36 72.36 72.36 0.1K
11:39 72.34 72.34 72.34 72.34 0.0K
11:40 72.27 72.34 72.27 72.34 0.1K
11:41 72.27 72.27 72.27 72.27 0.0K
11:42 72.28 72.33 72.28 72.33 0.0K
11:43 72.36 72.36 72.33 72.33 0.0K
11:44 72.36 72.36 72.36 72.36 0.0K
11:45 72.36 72.36 72.36 72.36 0.0K
11:46 72.33 72.36 72.24 72.24 1.6K
11:47 72.35 72.35 72.35 72.35 0.0K
11:48 72.26 72.26 72.26 72.26 0.1K
11:53 72.26 72.26 72.26 72.26 0.3K
11:54 72.10 72.10 72.10 72.10 3.1K
11:55 72.19 72.19 72.19 72.19 0.1K
11:56 72.19 72.19 72.19 72.19 0.0K
11:59 72.16 72.22 72.16 72.22 0.1K
12:05 72.22 72.22 72.16 72.16 1.0K
12:06 72.10 72.16 72.10 72.16 3.7K
12:07 72.20 72.20 72.20 72.20 0.0K
12:08 72.20 72.20 72.20 72.20 0.0K
12:10 72.16 72.16 72.16 72.16 0.1K
12:11 72.20 72.20 72.20 72.20 0.1K
12:12 72.18 72.20 72.16 72.16 7.3K
12:17 72.16 72.16 72.16 72.16 0.1K
12:18 72.18 72.18 72.18 72.18 0.0K
12:20 72.16 72.16 72.16 72.16 0.1K
12:21 72.18 72.18 72.18 72.18 0.0K
12:22 72.19 72.19 72.19 72.19 0.0K
12:25 72.13 72.19 72.13 72.19 0.1K
12:30 72.15 72.15 72.15 72.15 0.2K
12:31 72.18 72.18 72.18 72.18 0.0K
12:32 72.20 72.20 72.20 72.20 0.1K
12:33 72.18 72.18 72.18 72.18 0.0K
12:34 72.18 72.18 72.18 72.18 0.0K
12:35 72.18 72.18 72.15 72.15 0.6K
12:38 72.15 72.15 72.15 72.15 0.1K
12:39 72.13 72.13 72.13 72.13 0.0K
12:40 72.13 72.15 72.13 72.15 0.0K
12:41 72.12 72.12 72.12 72.12 0.0K
12:43 72.15 72.15 72.15 72.15 0.1K
12:48 72.11 72.11 72.11 72.11 0.0K
12:50 72.15 72.15 72.15 72.15 0.1K
12:51 72.15 72.15 72.15 72.15 0.1K
12:52 72.15 72.15 72.15 72.15 5.0K
12:53 72.25 72.28 72.25 72.28 10.1K
12:54 72.28 72.28 72.28 72.28 0.0K
12:56 72.28 72.28 72.25 72.25 0.2K
13:00 72.16 72.16 72.16 72.16 6.6K
13:01 72.20 72.20 72.05 72.05 12.4K
13:03 72.05 72.05 72.05 72.05 5.1K
13:04 72.00 72.10 72.00 72.10 6.5K
13:05 72.10 72.10 72.10 72.10 4.9K
13:06 72.10 72.10 72.10 72.10 0.1K
13:08 72.01 72.01 72.01 72.01 2.2K
13:11 72.01 72.01 72.01 72.01 0.0K
13:12 72.10 72.10 72.10 72.10 5.4K
13:13 72.10 72.10 72.09 72.09 2.7K
13:14 72.03 72.03 72.01 72.01 0.0K
13:16 72.04 72.04 72.04 72.04 0.0K
13:17 71.98 71.99 71.98 71.99 2.6K
13:18 71.99 71.99 71.99 71.99 0.0K
13:19 71.92 71.92 71.92 71.92 1.0K
13:20 71.90 71.90 71.90 71.90 7.4K
13:21 71.99 72.00 71.99 72.00 9.7K
13:22 72.09 72.09 71.92 71.92 0.0K
13:23 71.87 71.87 71.87 71.87 0.3K
13:24 71.88 71.88 71.88 71.88 0.0K
13:25 71.98 71.98 71.97 71.97 0.1K
13:26 71.88 71.88 71.88 71.88 0.1K
13:27 71.96 71.96 71.96 71.96 0.0K
13:28 71.96 71.96 71.96 71.96 0.0K
13:30 71.96 71.96 71.96 71.96 0.1K
13:31 71.90 71.90 71.90 71.90 0.5K
13:32 71.85 71.85 71.85 71.85 0.2K
13:33 71.90 71.90 71.90 71.90 0.0K
13:34 71.86 71.86 71.86 71.86 0.1K
13:39 71.96 71.96 71.85 71.85 1.3K
13:43 71.95 71.95 71.95 71.95 0.0K
13:45 71.95 71.95 71.85 71.85 10.0K
13:48 71.80 71.80 71.80 71.80 1.7K
13:49 71.66 71.66 71.66 71.66 0.7K
13:50 71.66 71.66 71.66 71.66 0.0K
13:51 71.66 71.66 71.66 71.66 0.0K
13:53 71.61 71.66 71.61 71.66 0.0K
13:54 71.66 71.66 71.66 71.66 0.0K
13:55 71.66 71.66 71.66 71.66 0.0K
13:56 71.55 71.55 71.55 71.55 6.5K
13:57 71.45 71.50 71.45 71.50 7.3K
13:58 71.49 71.49 71.44 71.49 0.2K
13:59 71.49 71.49 71.44 71.44 0.6K
14:00 71.54 71.54 71.54 71.54 3.1K
14:01 71.68 71.68 71.65 71.65 0.1K
14:02 71.65 71.65 71.65 71.65 0.0K
14:03 71.56 71.56 71.56 71.56 7.9K
14:04 71.51 71.51 71.51 71.51 0.0K
14:05 71.51 71.58 71.51 71.58 0.1K
14:06 71.50 71.50 71.50 71.50 1.5K
14:07 71.50 71.50 71.50 71.50 0.0K
14:08 71.50 71.63 71.50 71.53 14.1K
14:09 71.50 71.50 71.47 71.47 10.3K
14:10 71.47 71.47 71.47 71.47 0.1K
14:14 71.56 71.56 71.56 71.56 0.1K
14:16 71.53 71.53 71.53 71.53 0.0K
14:17 71.49 71.49 71.49 71.49 0.0K
14:18 71.56 71.56 71.56 71.56 0.0K
14:19 71.55 71.55 71.55 71.55 0.1K
14:21 71.55 71.55 71.55 71.55 0.1K
14:22 71.55 71.57 71.55 71.57 0.0K
14:23 71.57 71.57 71.56 71.56 0.2K
14:24 71.56 71.56 71.56 71.56 0.1K
14:26 71.52 71.52 71.52 71.52 0.0K
14:27 71.47 71.52 71.47 71.52 1.8K
14:28 71.48 71.48 71.44 71.44 0.3K
14:29 71.53 71.53 71.53 71.53 0.1K
14:30 71.51 71.51 71.51 71.51 0.1K
14:31 71.60 71.62 71.51 71.51 0.6K
14:32 71.50 71.50 71.50 71.50 0.0K
14:34 71.60 71.60 71.60 71.60 0.2K
14:36 71.57 71.57 71.57 71.57 1.2K
14:37 71.57 71.57 71.31 71.31 5.5K
14:38 71.33 71.33 71.33 71.33 0.0K
14:40 71.30 71.30 71.26 71.26 5.4K
14:41 71.25 71.30 71.25 71.30 1.5K
14:44 71.30 71.30 71.25 71.30 0.1K
14:45 71.30 71.38 71.30 71.38 2.6K
14:46 71.38 71.38 71.38 71.38 0.1K
14:48 71.41 71.41 71.41 71.41 0.2K
14:49 71.51 71.51 71.44 71.44 0.3K
14:50 71.40 71.47 71.40 71.47 1.1K
14:51 71.47 71.60 71.47 71.60 2.1K
14:52 71.60 71.60 71.60 71.60 0.2K
14:53 71.56 71.60 71.56 71.60 0.1K
14:54 71.60 71.60 71.60 71.60 0.0K
14:55 71.60 71.65 71.60 71.65 1.2K
14:56 71.73 71.74 71.68 71.74 0.1K
14:57 71.70 71.70 71.70 71.70 0.0K
14:58 71.70 71.70 71.70 71.70 0.1K
14:59 71.77 71.77 71.56 71.61 5.4K
15:00 71.61 71.61 71.61 71.61 0.0K
15:01 71.62 71.62 71.55 71.55 1.5K
15:03 71.65 71.65 71.56 71.56 0.0K
15:05 71.66 71.84 71.66 71.84 9.3K
15:07 72.09 72.24 72.09 72.09 8.1K
15:08 72.05 72.10 72.00 72.10 1.1K
15:09 72.06 72.06 72.00 72.00 0.2K
15:10 72.00 72.18 72.00 72.18 13.1K
15:11 72.15 72.49 72.02 72.39 5.2K
15:12 72.23 72.40 72.23 72.40 0.2K
15:13 72.33 72.39 72.29 72.39 0.2K
15:14 72.24 72.24 72.14 72.14 0.6K
15:15 72.14 72.14 71.99 72.00 1.5K
15:16 71.97 71.97 71.97 71.97 0.0K
15:17 71.97 71.97 71.90 71.90 0.8K
15:18 71.85 71.90 71.85 71.90 0.8K
15:19 71.90 71.90 71.37 71.37 12.7K
15:20 71.37 71.45 71.26 71.45 1.8K
15:21 71.36 71.48 71.36 71.44 1.2K
15:22 71.50 71.50 71.48 71.49 2.3K
15:23 71.44 71.44 71.25 71.25 3.8K
15:24 71.39 71.41 71.39 71.41 3.0K
15:25 71.50 71.50 71.43 71.43 5.0K
15:26 71.49 71.49 71.43 71.48 0.6K
15:27 71.49 71.49 71.49 71.49 0.1K
15:28 71.43 71.99 71.43 71.99 4.6K
15:29 71.10 72.20 71.10 71.81 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available