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 74.50 74.50 74.50 74.50 0.8K
09:15 75.38 75.38 74.91 75.10 3.7K
09:16 74.95 74.95 74.90 74.90 3.4K
09:17 74.90 74.94 74.90 74.94 0.5K
09:18 74.83 74.85 74.83 74.84 0.3K
09:19 74.66 74.74 74.51 74.74 5.0K
09:20 74.74 74.74 74.74 74.74 1.4K
09:21 74.54 74.84 74.54 74.84 8.5K
09:22 74.76 74.76 74.62 74.62 2.6K
09:23 74.66 74.75 74.66 74.75 0.2K
09:24 74.66 74.84 74.66 74.75 2.1K
09:25 74.75 74.89 74.75 74.89 1.0K
09:27 74.76 74.79 74.50 74.50 3.4K
09:28 74.50 74.50 74.50 74.50 3.3K
09:29 74.41 74.41 74.41 74.41 0.3K
09:30 74.42 74.47 74.42 74.47 1.0K
09:31 74.44 74.53 74.44 74.45 3.8K
09:33 74.55 74.55 74.46 74.46 0.4K
09:34 74.45 74.49 74.45 74.49 0.0K
09:35 74.52 74.52 74.52 74.52 0.0K
09:36 74.42 74.51 74.42 74.51 0.3K
09:37 74.50 74.50 74.42 74.42 0.2K
09:38 74.47 74.47 74.47 74.47 0.0K
09:39 74.41 74.41 74.41 74.41 0.2K
09:40 74.47 74.47 74.47 74.47 3.0K
09:41 74.40 74.40 74.40 74.40 0.0K
09:42 74.32 74.32 74.32 74.32 0.1K
09:43 74.39 74.42 74.39 74.42 0.4K
09:45 74.42 74.42 74.42 74.42 0.1K
09:46 74.39 74.41 74.35 74.41 0.1K
09:47 74.49 74.49 74.49 74.49 2.0K
09:48 74.40 74.40 74.40 74.40 0.1K
09:49 74.36 74.36 74.36 74.36 0.3K
09:51 74.40 74.41 74.40 74.41 0.0K
09:52 74.33 74.35 74.33 74.35 0.1K
09:53 74.37 74.40 74.37 74.40 0.2K
09:54 74.37 74.37 74.35 74.35 0.1K
09:56 74.35 74.35 74.26 74.32 2.0K
09:57 74.40 74.40 74.40 74.40 0.3K
09:58 74.51 74.60 74.51 74.56 6.1K
09:59 74.50 74.50 74.50 74.50 0.9K
10:00 74.50 74.50 74.50 74.50 0.0K
10:01 74.40 74.45 74.40 74.45 1.7K
10:02 74.41 74.41 74.37 74.40 0.5K
10:03 74.38 74.43 74.36 74.36 0.1K
10:04 74.44 74.44 74.42 74.42 1.5K
10:06 74.50 74.50 74.50 74.50 0.1K
10:08 74.45 74.45 74.38 74.38 0.5K
10:09 74.38 74.38 74.38 74.38 0.1K
10:10 74.36 74.37 74.36 74.37 0.1K
10:12 74.37 74.50 74.37 74.50 11.2K
10:14 74.60 74.63 74.36 74.36 14.1K
10:15 74.61 74.62 74.36 74.62 5.9K
10:16 74.62 74.62 74.60 74.60 1.3K
10:17 74.55 74.55 74.55 74.55 0.2K
10:18 74.62 74.62 74.62 74.62 2.0K
10:19 74.63 74.63 74.62 74.62 2.8K
10:20 74.65 74.65 74.65 74.65 0.0K
10:25 74.50 74.50 74.50 74.50 0.0K
10:26 74.58 74.58 74.55 74.55 0.1K
10:27 74.56 74.56 74.56 74.56 0.0K
10:29 74.51 74.51 74.51 74.51 0.1K
10:31 74.57 74.57 74.51 74.52 0.2K
10:34 74.50 74.50 74.50 74.50 0.0K
10:35 74.54 74.54 74.54 74.54 0.0K
10:36 74.55 74.55 74.50 74.50 0.1K
10:39 74.42 74.42 74.42 74.42 0.0K
10:41 74.42 74.42 74.42 74.42 0.1K
10:42 74.27 74.27 74.27 74.27 13.0K
10:43 74.15 74.17 74.15 74.17 2.2K
10:44 74.15 74.15 74.15 74.15 0.2K
10:46 74.15 74.22 74.15 74.22 0.1K
10:47 74.25 74.27 74.25 74.27 0.4K
10:48 74.15 74.15 74.15 74.15 0.0K
10:49 74.23 74.23 74.23 74.23 0.0K
10:50 74.23 74.23 74.23 74.23 0.0K
10:51 74.23 74.23 74.23 74.23 0.0K
10:52 74.23 74.37 74.23 74.37 3.3K
10:53 74.27 74.36 74.27 74.36 0.1K
10:55 74.36 74.36 74.36 74.36 0.2K
10:56 74.36 74.36 74.36 74.36 0.0K
10:57 74.27 74.27 74.27 74.27 0.0K
10:59 74.27 74.27 74.27 74.27 0.0K
11:00 74.20 74.21 74.20 74.21 1.1K
11:02 74.20 74.20 74.20 74.20 9.1K
11:04 74.37 74.37 74.37 74.37 1.4K
11:05 74.26 74.26 74.26 74.26 0.1K
11:06 74.26 74.26 74.26 74.26 0.5K
11:09 74.27 74.27 74.27 74.27 0.0K
11:12 74.39 74.39 74.39 74.39 10.9K
11:13 74.42 74.51 74.42 74.51 2.0K
11:14 74.35 74.35 74.35 74.35 0.3K
11:15 74.48 74.48 74.46 74.46 10.8K
11:16 74.59 74.59 74.59 74.59 0.0K
11:17 74.59 74.59 74.59 74.59 2.5K
11:19 74.54 74.54 74.46 74.46 0.3K
11:20 74.50 74.57 74.50 74.57 0.0K
11:21 74.60 74.60 74.60 74.60 0.1K
11:23 74.58 74.58 74.58 74.58 0.0K
11:24 74.51 74.53 74.51 74.53 0.1K
11:25 74.46 74.46 74.46 74.46 0.0K
11:27 74.38 74.38 74.38 74.38 1.1K
11:30 74.40 74.47 74.40 74.47 0.0K
11:31 74.48 74.48 74.48 74.48 0.1K
11:32 74.48 74.48 74.40 74.40 0.0K
11:33 74.39 74.47 74.39 74.47 1.0K
11:34 74.39 74.39 74.39 74.39 0.1K
11:35 74.49 74.49 74.49 74.49 2.0K
11:37 74.59 74.59 74.48 74.48 0.6K
11:39 74.50 74.50 74.50 74.50 2.5K
11:41 74.64 74.64 74.48 74.48 3.3K
11:42 74.57 74.57 74.57 74.57 0.0K
11:44 74.60 74.60 74.60 74.60 0.2K
11:45 74.60 74.62 74.60 74.62 0.0K
11:49 74.62 74.62 74.62 74.62 0.0K
11:50 74.60 74.60 74.60 74.60 0.2K
11:51 74.55 74.62 74.55 74.62 0.0K
11:52 74.55 74.55 74.55 74.55 0.0K
11:54 74.55 74.55 74.55 74.55 0.1K
11:55 74.51 74.58 74.51 74.58 0.0K
11:57 74.52 74.57 74.52 74.57 0.0K
11:58 74.58 74.59 74.57 74.57 1.0K
11:59 74.50 74.50 74.50 74.50 2.2K
12:01 74.49 74.49 74.49 74.49 0.2K
12:02 74.37 74.46 74.37 74.46 0.2K
12:04 74.45 74.45 74.45 74.45 0.0K
12:05 74.36 74.38 74.36 74.38 0.2K
12:07 74.38 74.38 74.38 74.38 0.0K
12:10 74.38 74.38 74.38 74.38 0.0K
12:12 74.35 74.35 74.35 74.35 1.3K
12:13 74.34 74.34 74.34 74.34 0.0K
12:15 74.33 74.33 74.26 74.26 0.2K
12:16 74.26 74.26 74.26 74.26 1.0K
12:17 74.33 74.33 74.33 74.33 1.3K
12:18 74.33 74.33 74.27 74.27 0.8K
12:19 74.32 74.32 74.32 74.32 0.1K
12:20 74.32 74.32 74.32 74.32 0.1K
12:21 74.26 74.26 74.26 74.26 0.0K
12:23 74.25 74.25 74.25 74.25 0.0K
12:26 74.22 74.30 74.22 74.30 7.9K
12:27 74.30 74.30 74.30 74.30 0.1K
12:29 74.30 74.30 74.29 74.29 1.2K
12:30 74.32 74.32 74.26 74.26 0.2K
12:31 74.25 74.25 74.23 74.25 4.2K
12:33 74.28 74.28 74.28 74.28 0.0K
12:34 74.28 74.32 74.28 74.32 0.2K
12:35 74.28 74.28 74.28 74.28 0.1K
12:37 74.32 74.32 74.32 74.32 0.0K
12:38 74.25 74.32 74.25 74.32 0.1K
12:39 74.32 74.32 74.32 74.32 0.1K
12:40 74.32 74.32 74.32 74.32 0.0K
12:43 74.15 74.15 74.15 74.15 1.2K
12:46 74.23 74.23 74.23 74.23 0.0K
12:47 74.16 74.26 74.16 74.26 0.1K
12:49 74.31 74.31 74.31 74.31 0.0K
12:50 74.31 74.31 74.31 74.31 0.8K
12:51 74.26 74.26 74.26 74.26 0.0K
12:52 74.32 74.32 74.32 74.32 0.0K
12:54 74.32 74.32 74.32 74.32 0.0K
12:55 74.25 74.25 74.25 74.25 24.3K
12:57 74.29 74.29 74.29 74.29 0.1K
12:58 74.20 74.27 74.20 74.27 1.5K
12:59 74.28 74.28 74.21 74.21 0.1K
13:00 74.29 74.29 74.29 74.29 0.0K
13:02 74.30 74.30 74.22 74.22 0.2K
13:05 74.27 74.27 74.27 74.27 0.4K
13:06 74.15 74.15 74.15 74.15 0.1K
13:08 74.28 74.28 74.28 74.28 0.5K
13:09 74.28 74.28 74.28 74.28 0.4K
13:10 74.27 74.27 74.27 74.27 0.1K
13:13 74.20 74.20 74.15 74.15 4.4K
13:14 74.16 74.16 74.16 74.16 3.7K
13:15 74.20 74.20 74.20 74.20 0.1K
13:16 74.21 74.21 74.20 74.20 0.1K
13:17 74.11 74.11 74.11 74.11 1.0K
13:20 74.12 74.12 74.12 74.12 0.1K
13:21 74.15 74.15 74.15 74.15 2.7K
13:22 74.11 74.11 74.11 74.11 0.2K
13:23 74.22 74.22 74.22 74.22 0.0K
13:24 74.10 74.10 74.10 74.10 4.0K
13:25 74.11 74.20 74.11 74.20 1.3K
13:26 74.10 74.10 74.10 74.10 0.4K
13:30 74.11 74.11 74.11 74.11 0.0K
13:32 74.10 74.10 74.10 74.10 2.4K
13:33 74.11 74.11 74.07 74.07 2.4K
13:35 74.07 74.07 74.07 74.07 0.0K
13:37 74.07 74.07 74.07 74.07 0.2K
13:38 74.11 74.11 74.11 74.11 0.7K
13:39 74.11 74.11 74.11 74.11 0.0K
13:40 74.11 74.11 74.06 74.06 0.1K
13:41 74.06 74.06 74.06 74.06 1.6K
13:43 74.06 74.06 74.06 74.06 0.0K
13:45 74.05 74.05 74.05 74.05 1.0K
13:47 74.05 74.05 74.05 74.05 4.0K
13:48 74.05 74.05 74.05 74.05 0.1K
13:50 74.05 74.05 74.05 74.05 0.1K
13:51 74.05 74.05 74.05 74.05 0.0K
13:54 74.06 74.23 74.06 74.23 5.0K
13:55 74.11 74.11 74.11 74.11 0.0K
13:56 74.19 74.19 74.19 74.19 0.0K
14:00 74.06 74.06 74.06 74.06 0.5K
14:02 74.05 74.06 74.05 74.06 2.5K
14:03 74.14 74.14 74.05 74.05 0.5K
14:04 74.13 74.13 74.13 74.13 0.0K
14:05 74.13 74.13 74.13 74.13 0.0K
14:06 74.01 74.13 74.01 74.13 0.5K
14:07 74.03 74.03 74.03 74.03 0.0K
14:10 74.10 74.10 74.10 74.10 0.0K
14:11 74.10 74.10 74.10 74.10 0.1K
14:12 74.09 74.09 74.01 74.01 0.1K
14:13 74.01 74.10 74.01 74.10 0.6K
14:14 74.10 74.10 74.10 74.10 2.3K
14:17 74.02 74.09 74.02 74.09 0.0K
14:18 74.01 74.14 74.01 74.14 0.4K
14:20 74.02 74.02 74.02 74.02 0.1K
14:21 74.13 74.13 74.12 74.12 0.1K
14:22 74.14 74.14 74.14 74.14 0.1K
14:23 74.13 74.13 74.13 74.13 0.0K
14:27 74.01 74.01 74.01 74.01 1.3K
14:28 74.08 74.08 74.01 74.01 0.1K
14:30 74.01 74.01 74.01 74.01 0.4K
14:31 74.01 74.01 74.01 74.01 0.3K
14:32 74.01 74.01 74.01 74.01 0.5K
14:33 74.02 74.02 74.02 74.02 0.0K
14:34 74.08 74.08 74.08 74.08 0.0K
14:35 74.00 74.00 73.59 73.59 33.1K
14:36 73.54 73.54 73.30 73.47 1.1K
14:37 73.47 73.48 73.40 73.48 1.2K
14:38 73.33 73.46 73.24 73.24 2.3K
14:39 73.30 73.30 73.30 73.30 0.1K
14:40 73.25 73.41 73.25 73.41 0.5K
14:41 73.49 73.59 73.49 73.59 7.6K
14:42 73.68 73.68 73.68 73.68 0.0K
14:43 73.68 73.68 73.68 73.68 0.0K
14:44 73.65 73.65 73.59 73.59 2.5K
14:46 73.59 73.59 73.59 73.59 0.1K
14:47 73.64 73.64 73.64 73.64 0.4K
14:48 73.64 73.64 73.60 73.60 1.0K
14:49 73.67 73.73 73.67 73.73 0.1K
14:50 73.66 73.75 73.66 73.75 0.4K
14:51 73.73 73.73 73.73 73.73 0.2K
14:52 73.75 73.75 73.75 73.75 0.2K
14:54 73.73 73.73 73.73 73.73 0.4K
14:55 73.76 73.79 73.76 73.79 0.0K
14:56 73.80 73.83 73.76 73.83 0.2K
14:57 73.76 73.76 73.65 73.65 2.0K
14:58 73.65 73.65 73.65 73.65 0.3K
14:59 73.70 73.70 73.70 73.70 0.1K
15:00 73.73 73.76 73.73 73.76 0.2K
15:01 73.73 73.73 73.73 73.73 0.3K
15:02 73.68 73.68 73.68 73.68 0.4K
15:05 73.65 73.65 73.65 73.65 0.1K
15:06 73.66 73.67 73.66 73.67 0.2K
15:07 73.71 73.72 73.71 73.72 0.1K
15:08 73.72 73.72 73.66 73.66 0.3K
15:09 73.72 73.77 73.72 73.73 0.2K
15:10 73.66 73.66 73.64 73.66 0.7K
15:11 73.67 73.67 73.66 73.66 1.3K
15:12 73.67 73.67 73.67 73.67 0.0K
15:13 73.67 73.71 73.67 73.67 0.2K
15:14 73.66 73.69 73.66 73.69 3.8K
15:15 73.68 73.71 73.68 73.71 0.1K
15:16 73.60 73.61 73.60 73.61 4.2K
15:17 73.50 73.50 73.50 73.50 4.1K
15:18 73.50 73.67 73.50 73.50 3.5K
15:19 73.54 73.66 73.54 73.66 1.0K
15:20 73.64 73.64 73.39 73.40 4.0K
15:21 73.43 73.43 73.43 73.43 0.5K
15:22 73.44 73.46 73.40 73.46 4.3K
15:23 73.41 73.42 73.41 73.42 1.1K
15:24 73.42 73.42 73.35 73.40 7.7K
15:25 73.43 73.43 73.43 73.43 0.7K
15:26 73.44 73.46 73.44 73.46 1.7K
15:27 73.46 73.46 73.30 73.30 1.7K
15:28 73.31 73.40 73.31 73.40 10.1K
15:29 73.40 73.46 73.38 73.46 22.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available