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 71.90 71.90 71.90 71.90 0.8K
09:15 71.90 71.90 71.90 71.90 0.1K
09:16 72.00 72.62 72.00 72.62 2.6K
09:17 72.60 72.60 72.46 72.46 1.0K
09:18 72.46 72.46 72.35 72.40 0.8K
09:19 72.39 72.39 72.20 72.20 0.5K
09:20 72.28 72.28 72.28 72.28 0.0K
09:21 72.28 72.28 72.28 72.28 0.0K
09:22 72.28 72.28 72.28 72.28 0.2K
09:23 72.26 72.34 72.26 72.34 0.1K
09:24 72.29 72.29 72.25 72.25 0.3K
09:26 72.36 72.36 72.25 72.25 0.0K
09:27 72.25 72.25 72.25 72.25 0.1K
09:28 72.36 72.36 72.36 72.36 0.0K
09:29 72.26 72.27 72.26 72.27 0.0K
09:30 72.35 72.35 72.35 72.35 0.1K
09:31 72.35 72.35 72.16 72.16 3.8K
09:32 72.29 72.29 72.29 72.29 0.0K
09:33 72.29 72.29 72.29 72.29 0.2K
09:34 72.29 72.29 72.29 72.29 0.2K
09:35 72.29 72.29 72.29 72.29 0.0K
09:36 72.25 72.25 72.25 72.25 0.1K
09:37 72.22 72.33 72.16 72.33 3.4K
09:38 72.27 72.27 72.19 72.19 0.0K
09:39 72.19 72.19 72.10 72.15 0.2K
09:40 72.12 72.12 72.12 72.12 0.0K
09:42 72.05 72.05 72.05 72.05 0.1K
09:43 72.05 72.10 72.05 72.10 0.8K
09:44 72.11 72.11 72.11 72.11 0.1K
09:45 72.19 72.20 72.11 72.11 1.6K
09:46 72.19 72.19 72.00 72.00 1.4K
09:47 71.86 71.86 71.85 71.85 7.7K
09:48 71.85 71.85 71.85 71.85 0.4K
09:49 71.85 71.85 71.85 71.85 0.1K
09:50 71.85 71.92 71.85 71.92 1.8K
09:51 71.90 71.90 71.82 71.82 0.3K
09:52 71.81 71.81 71.81 71.81 0.1K
09:53 71.81 71.90 71.81 71.90 0.2K
09:54 71.89 71.89 71.89 71.89 0.0K
09:55 71.90 71.90 71.90 71.90 0.0K
09:56 71.82 71.82 71.82 71.82 0.0K
09:57 71.90 71.90 71.90 71.90 0.1K
09:58 71.92 71.92 71.81 71.81 1.4K
10:00 71.92 71.94 71.92 71.93 0.1K
10:01 72.01 72.02 72.01 72.02 0.0K
10:02 71.92 71.92 71.91 71.91 0.1K
10:03 71.93 71.93 71.93 71.93 3.0K
10:04 72.02 72.07 72.02 72.06 0.0K
10:05 72.06 72.06 72.03 72.03 0.4K
10:06 72.03 72.03 71.91 71.91 2.4K
10:07 71.85 71.85 71.85 71.85 0.0K
10:08 71.85 71.88 71.85 71.88 0.3K
10:09 71.88 71.88 71.88 71.88 0.1K
10:10 71.88 71.88 71.88 71.88 0.1K
10:12 71.88 71.88 71.88 71.88 0.0K
10:13 71.88 71.88 71.88 71.88 0.1K
10:14 71.88 71.88 71.88 71.88 0.0K
10:15 71.88 71.90 71.88 71.90 0.6K
10:16 71.92 72.01 71.92 72.01 0.0K
10:17 72.02 72.04 72.02 72.04 0.3K
10:18 71.96 71.96 71.96 71.96 0.1K
10:19 72.04 72.04 72.02 72.02 0.1K
10:21 72.02 72.15 72.02 72.15 0.9K
10:23 72.26 72.26 72.24 72.24 0.1K
10:24 72.24 72.50 72.19 72.50 7.0K
10:25 72.34 72.34 72.34 72.34 1.4K
10:28 72.24 72.24 72.24 72.24 0.1K
10:29 72.20 72.20 72.20 72.20 0.0K
10:30 72.17 72.17 72.15 72.15 0.1K
10:31 72.15 72.15 72.15 72.15 0.4K
10:32 72.14 72.14 72.14 72.14 0.2K
10:33 72.14 72.14 72.07 72.07 0.2K
10:34 72.15 72.15 72.15 72.15 0.2K
10:35 72.14 72.15 72.14 72.15 0.1K
10:37 72.15 72.15 72.15 72.15 0.1K
10:38 72.20 72.20 72.20 72.20 0.5K
10:41 71.98 71.98 71.98 71.98 1.0K
10:42 72.02 72.02 72.00 72.00 0.3K
10:45 72.00 72.00 72.00 72.00 0.1K
10:46 72.00 72.00 72.00 72.00 0.5K
10:47 72.02 72.02 72.00 72.00 0.5K
10:49 72.00 72.00 72.00 72.00 0.4K
10:50 72.01 72.01 72.01 72.01 0.0K
10:51 72.00 72.00 72.00 72.00 0.9K
10:55 72.08 72.08 72.08 72.08 0.1K
10:56 72.01 72.01 72.01 72.01 0.0K
10:57 72.01 72.01 72.01 72.01 0.1K
10:58 72.01 72.01 72.01 72.01 0.2K
10:59 72.01 72.01 72.01 72.01 0.0K
11:00 72.08 72.08 72.08 72.08 0.0K
11:01 72.01 72.07 71.98 71.98 5.9K
11:02 72.02 72.02 72.02 72.02 0.0K
11:03 71.98 71.98 71.96 71.96 0.5K
11:04 71.94 71.94 71.94 71.94 0.4K
11:05 71.94 71.94 71.94 71.94 0.1K
11:06 71.85 71.85 71.85 71.85 0.9K
11:08 71.96 71.96 71.95 71.95 0.4K
11:10 71.94 71.94 71.94 71.94 0.0K
11:11 71.93 71.93 71.84 71.84 3.7K
11:12 71.84 71.84 71.84 71.84 0.4K
11:13 71.95 71.95 71.95 71.95 0.0K
11:14 72.00 72.00 72.00 72.00 1.0K
11:16 72.01 72.01 72.01 72.01 0.5K
11:17 72.02 72.02 72.02 72.02 0.0K
11:18 72.02 72.02 72.02 72.02 0.6K
11:19 72.04 72.12 72.04 72.12 0.2K
11:21 72.12 72.12 72.06 72.06 0.1K
11:22 72.06 72.06 72.06 72.06 0.0K
11:24 72.00 72.00 72.00 72.00 1.0K
11:25 72.02 72.02 72.02 72.02 0.0K
11:27 72.02 72.02 72.02 72.02 0.1K
11:28 72.02 72.09 72.02 72.09 0.0K
11:29 72.02 72.02 72.02 72.02 0.0K
11:31 72.11 72.12 72.11 72.12 0.1K
11:33 72.09 72.09 72.03 72.03 0.0K
11:34 72.05 72.05 72.05 72.05 0.0K
11:35 72.05 72.10 72.05 72.10 0.0K
11:37 72.05 72.05 72.05 72.05 0.0K
11:38 72.05 72.05 72.05 72.05 0.0K
11:39 72.05 72.07 72.05 72.07 0.1K
11:40 72.00 72.00 72.00 72.00 3.5K
11:41 72.07 72.07 72.07 72.07 0.0K
11:46 72.06 72.06 72.06 72.06 0.0K
11:47 72.04 72.04 72.01 72.01 0.1K
11:48 72.04 72.04 72.04 72.04 0.0K
11:50 72.00 72.00 72.00 72.00 0.0K
11:51 72.05 72.05 72.05 72.05 0.5K
11:52 72.10 72.10 72.10 72.10 0.7K
11:57 72.05 72.05 72.05 72.05 0.0K
12:00 72.10 72.10 72.10 72.10 0.1K
12:01 72.09 72.09 72.09 72.09 0.0K
12:02 72.10 72.10 72.10 72.10 0.0K
12:03 72.05 72.05 72.05 72.05 0.0K
12:07 72.01 72.01 72.00 72.00 0.4K
12:10 72.00 72.00 72.00 72.00 0.0K
12:13 72.00 72.00 72.00 72.00 0.1K
12:15 72.00 72.00 72.00 72.00 0.1K
12:16 71.97 71.97 71.97 71.97 0.0K
12:18 72.00 72.00 72.00 72.00 0.1K
12:19 72.00 72.00 72.00 72.00 0.0K
12:20 72.05 72.05 72.05 72.05 0.1K
12:21 71.90 71.90 71.90 71.90 1.0K
12:22 71.92 71.92 71.92 71.92 0.0K
12:23 71.92 71.92 71.92 71.92 0.0K
12:24 72.02 72.02 72.02 72.02 0.1K
12:25 72.03 72.03 72.03 72.03 0.1K
12:26 72.03 72.03 72.03 72.03 0.0K
12:30 72.05 72.05 72.05 72.05 0.0K
12:31 72.05 72.05 71.86 71.86 6.0K
12:33 72.04 72.09 72.04 72.09 5.2K
12:35 72.20 72.20 72.20 72.20 0.9K
12:36 72.20 72.23 72.20 72.23 0.5K
12:37 72.23 72.23 72.23 72.23 0.0K
12:38 72.21 72.25 72.20 72.20 4.0K
12:39 72.12 72.12 72.12 72.12 0.1K
12:42 72.09 72.09 72.09 72.09 0.0K
12:44 72.14 72.14 72.14 72.14 1.0K
12:45 71.99 71.99 71.95 71.95 1.0K
12:46 72.01 72.01 72.01 72.01 0.1K
12:47 71.93 71.93 71.93 71.93 0.1K
12:50 71.98 71.98 71.98 71.98 0.0K
12:51 71.98 71.98 71.98 71.98 0.0K
12:52 71.98 71.98 71.98 71.98 0.0K
12:54 71.91 72.14 71.91 72.14 4.3K
12:57 72.00 72.00 72.00 72.00 0.0K
12:59 72.25 72.25 72.16 72.16 9.4K
13:01 72.16 72.16 72.16 72.16 2.0K
13:02 72.15 72.15 72.14 72.14 0.5K
13:03 72.14 72.24 72.14 72.15 0.2K
13:04 72.25 72.25 72.25 72.25 0.1K
13:05 72.25 72.25 72.25 72.25 0.0K
13:06 72.25 72.25 72.25 72.25 0.5K
13:08 72.25 72.25 72.25 72.25 0.0K
13:09 72.25 72.25 72.25 72.25 0.1K
13:10 72.16 72.16 72.16 72.16 0.0K
13:11 72.25 72.25 72.24 72.24 0.1K
13:12 72.24 72.24 72.24 72.24 0.1K
13:13 72.24 72.24 72.24 72.24 0.1K
13:16 72.23 72.23 72.23 72.23 0.1K
13:18 72.22 72.22 72.22 72.22 0.1K
13:19 72.22 72.22 72.22 72.22 0.1K
13:22 72.22 72.22 72.22 72.22 0.0K
13:23 72.40 72.40 72.40 72.40 5.5K
13:24 72.40 72.40 72.40 72.40 0.0K
13:25 72.22 72.22 72.22 72.22 0.0K
13:28 72.22 72.22 72.22 72.22 2.5K
13:30 72.22 72.22 72.22 72.22 0.0K
13:32 72.15 72.15 72.15 72.15 0.3K
13:33 72.15 72.15 72.15 72.15 0.1K
13:34 72.15 72.15 72.15 72.15 0.0K
13:35 72.15 72.15 72.15 72.15 0.0K
13:37 72.15 72.15 72.15 72.15 0.0K
13:38 72.15 72.15 72.15 72.15 0.0K
13:40 72.14 72.15 72.14 72.15 0.0K
13:41 72.14 72.14 72.14 72.14 0.0K
13:42 72.07 72.07 72.07 72.07 0.5K
13:43 72.14 72.14 72.14 72.14 0.0K
13:46 72.14 72.14 72.14 72.14 0.0K
13:47 72.14 72.39 72.14 72.39 4.7K
13:48 72.20 72.20 72.20 72.20 0.0K
13:49 72.49 72.49 72.49 72.49 5.8K
13:50 72.19 72.25 72.19 72.25 11.8K
13:53 72.10 72.10 72.10 72.10 0.1K
13:54 72.18 72.18 72.18 72.18 0.7K
13:55 72.18 72.18 72.18 72.18 0.0K
13:56 72.18 72.18 72.18 72.18 0.0K
13:58 72.13 72.13 72.13 72.13 0.0K
14:05 72.13 72.13 72.13 72.13 0.1K
14:07 72.18 72.18 72.18 72.18 0.1K
14:09 72.18 72.18 72.18 72.18 0.0K
14:12 72.15 72.15 72.15 72.15 0.2K
14:13 72.27 72.27 72.27 72.27 2.4K
14:14 72.31 72.31 72.31 72.31 0.1K
14:15 72.31 72.31 72.31 72.31 0.0K
14:16 72.28 72.29 72.25 72.25 1.1K
14:17 72.25 72.25 72.25 72.25 0.3K
14:19 72.28 72.28 72.28 72.28 1.0K
14:20 72.40 72.40 72.40 72.40 0.3K
14:21 72.50 72.50 72.50 72.50 0.7K
14:22 72.26 72.29 72.26 72.29 2.7K
14:24 72.32 72.32 72.32 72.32 0.3K
14:25 72.30 72.30 72.30 72.30 1.0K
14:26 72.30 72.30 72.30 72.30 0.2K
14:28 72.25 72.25 72.25 72.25 0.1K
14:29 72.27 72.27 72.27 72.27 0.4K
14:31 72.30 72.30 72.30 72.30 4.3K
14:32 72.30 72.30 72.30 72.30 0.0K
14:33 72.30 72.30 72.30 72.30 0.0K
14:35 72.25 72.25 72.25 72.25 2.5K
14:36 72.28 72.28 72.28 72.28 0.0K
14:37 72.28 72.28 72.28 72.28 0.0K
14:38 72.25 72.25 72.25 72.25 0.3K
14:39 72.25 72.28 72.25 72.28 0.5K
14:40 72.25 72.25 72.25 72.25 0.0K
14:43 72.25 72.25 72.25 72.25 0.0K
14:44 72.25 72.25 72.25 72.25 0.1K
14:49 72.26 72.28 72.25 72.28 0.2K
14:50 72.28 72.28 72.28 72.28 0.1K
14:51 72.28 72.28 72.28 72.28 0.9K
14:53 72.25 72.28 72.25 72.28 0.2K
14:55 72.25 72.34 72.23 72.23 1.6K
14:56 72.31 72.31 72.31 72.31 0.0K
14:57 72.31 72.31 72.31 72.31 0.0K
14:58 72.25 72.25 72.24 72.24 0.1K
15:00 72.30 72.30 72.25 72.30 0.0K
15:01 72.24 72.24 72.24 72.24 0.1K
15:02 72.30 72.30 72.30 72.30 0.9K
15:03 72.30 72.30 72.30 72.30 0.6K
15:04 72.24 72.30 72.24 72.30 0.4K
15:05 72.30 72.37 72.27 72.37 2.1K
15:06 72.43 72.43 72.35 72.35 0.4K
15:07 72.35 72.35 72.35 72.35 0.0K
15:08 72.35 72.35 72.35 72.35 0.1K
15:09 72.35 72.35 72.28 72.28 0.5K
15:10 72.25 72.25 72.18 72.19 1.2K
15:11 72.18 72.30 72.17 72.30 1.2K
15:12 72.47 72.47 72.39 72.39 0.1K
15:13 72.49 72.49 72.40 72.40 0.5K
15:14 72.40 72.40 72.38 72.38 0.3K
15:15 72.37 72.38 72.30 72.30 2.7K
15:16 72.28 72.30 72.28 72.30 2.8K
15:17 72.27 72.29 72.27 72.29 0.3K
15:18 72.22 72.28 72.19 72.28 2.3K
15:19 72.27 72.27 72.25 72.25 0.0K
15:20 72.27 72.27 72.23 72.23 0.5K
15:21 72.27 72.27 72.23 72.23 0.9K
15:22 72.20 72.27 72.20 72.20 1.1K
15:23 72.20 72.25 72.20 72.20 0.1K
15:24 72.19 72.19 72.15 72.15 3.6K
15:25 72.20 72.31 72.20 72.31 3.5K
15:26 72.12 72.12 72.00 72.08 2.6K
15:28 72.09 72.10 72.01 72.01 0.2K
15:29 72.01 72.25 72.01 72.25 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available