Geojit

GEOJ
🏛️ india →
77.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 71.57 71.57 71.57 71.57 1.3K
09:15 72.04 72.10 71.98 71.98 3.0K
09:16 71.88 71.88 71.57 71.57 6.9K
09:17 71.58 71.83 71.58 71.83 18.4K
09:18 71.80 71.95 71.80 71.95 2.5K
09:19 71.71 71.88 71.71 71.88 0.1K
09:20 71.68 71.68 71.49 71.63 16.7K
09:21 71.50 71.54 71.45 71.45 1.4K
09:22 71.50 71.50 71.41 71.41 1.7K
09:23 71.40 71.40 71.30 71.30 1.1K
09:24 71.20 71.25 70.98 71.25 18.5K
09:25 71.25 71.29 71.04 71.04 0.9K
09:26 71.10 71.10 70.95 70.99 2.3K
09:27 70.90 70.92 70.82 70.92 1.6K
09:28 70.92 70.92 70.81 70.81 2.8K
09:29 70.80 70.87 70.80 70.87 1.4K
09:30 70.75 70.94 70.75 70.90 3.7K
09:31 70.98 70.98 70.98 70.98 0.2K
09:32 70.91 70.91 70.76 70.76 2.7K
09:33 70.75 70.86 70.75 70.86 1.2K
09:34 70.86 70.91 70.79 70.79 2.5K
09:35 70.76 70.90 70.76 70.90 1.0K
09:36 70.90 70.90 70.83 70.83 3.8K
09:37 70.83 70.90 70.83 70.90 5.7K
09:38 70.81 70.90 70.81 70.82 1.8K
09:39 70.79 70.97 70.71 70.97 11.2K
09:40 70.95 71.23 70.95 71.10 6.5K
09:41 71.10 71.10 70.99 71.04 3.4K
09:42 70.92 71.06 70.90 70.99 5.0K
09:43 70.98 70.98 70.85 70.85 6.7K
09:44 71.00 71.00 70.99 70.99 0.0K
09:45 70.99 71.05 70.99 71.05 0.3K
09:46 71.08 71.29 71.08 71.29 0.4K
09:47 71.19 71.28 71.19 71.28 1.3K
09:48 71.31 71.59 71.31 71.50 10.6K
09:49 71.50 71.50 71.48 71.48 0.5K
09:50 71.51 71.58 71.49 71.57 4.5K
09:51 71.46 71.57 71.46 71.57 0.3K
09:52 71.69 71.69 71.50 71.57 1.7K
09:53 71.61 71.61 71.61 71.61 0.0K
09:54 71.61 71.61 71.61 71.61 0.3K
09:55 71.72 71.72 71.69 71.69 0.6K
09:56 71.69 71.69 71.56 71.56 1.1K
09:57 71.70 71.70 71.70 71.70 2.9K
09:58 71.69 71.75 71.68 71.75 2.8K
09:59 71.82 71.85 71.82 71.85 0.2K
10:00 71.85 71.85 71.85 71.85 0.0K
10:01 71.70 71.82 71.70 71.82 1.1K
10:02 71.74 72.00 71.74 72.00 6.3K
10:03 71.97 71.97 71.97 71.97 3.2K
10:04 71.97 72.00 71.97 72.00 0.1K
10:05 71.93 71.93 71.93 71.93 0.1K
10:06 72.05 72.05 72.05 72.05 0.1K
10:07 72.05 72.05 72.05 72.05 0.4K
10:08 71.95 71.95 71.95 71.95 0.5K
10:09 71.93 71.93 71.89 71.89 0.3K
10:10 71.81 71.81 71.80 71.80 0.1K
10:11 71.92 71.92 71.91 71.91 0.8K
10:12 71.75 71.90 71.75 71.90 3.6K
10:13 71.90 71.91 71.90 71.91 0.1K
10:14 71.83 71.83 71.83 71.83 0.3K
10:15 71.81 71.81 71.81 71.81 0.3K
10:16 71.83 71.89 71.83 71.89 0.2K
10:17 71.92 71.92 71.83 71.83 0.2K
10:19 71.91 71.93 71.86 71.86 1.2K
10:20 71.87 71.88 71.87 71.88 0.7K
10:21 71.90 71.90 71.90 71.90 0.1K
10:22 71.91 71.91 71.89 71.89 0.1K
10:23 71.90 71.90 71.90 71.90 0.1K
10:24 71.90 71.90 71.89 71.89 0.1K
10:25 71.89 71.89 71.85 71.85 0.5K
10:26 71.85 71.85 71.85 71.85 0.0K
10:28 71.89 71.89 71.89 71.89 0.4K
10:29 71.90 71.90 71.90 71.90 0.0K
10:30 71.89 71.90 71.85 71.85 0.1K
10:31 71.85 71.90 71.85 71.89 0.9K
10:32 71.81 71.81 71.81 71.81 0.0K
10:33 71.82 71.82 71.82 71.82 0.0K
10:35 71.85 71.85 71.81 71.81 2.9K
10:36 71.80 71.85 71.80 71.85 0.3K
10:37 71.81 71.81 71.81 71.81 0.0K
10:38 71.85 71.85 71.85 71.85 0.1K
10:39 71.80 71.80 71.76 71.80 1.1K
10:40 71.69 71.69 71.69 71.69 0.1K
10:41 71.77 71.82 71.77 71.82 0.4K
10:42 71.83 71.83 71.83 71.83 0.1K
10:43 71.83 71.83 71.83 71.83 0.1K
10:46 71.83 71.83 71.83 71.83 0.0K
10:47 71.83 71.83 71.83 71.83 0.0K
10:48 71.84 71.85 71.84 71.85 0.1K
10:49 71.84 71.84 71.84 71.84 0.0K
10:50 71.85 71.85 71.85 71.85 0.0K
10:51 71.84 71.84 71.84 71.84 0.1K
10:52 71.85 71.88 71.85 71.88 0.2K
10:55 71.90 71.90 71.90 71.90 0.8K
10:56 71.90 71.90 71.90 71.90 0.0K
10:58 71.86 71.99 71.86 71.99 3.9K
10:59 72.05 72.09 72.05 72.09 0.2K
11:00 72.09 72.10 72.09 72.10 0.1K
11:01 72.10 72.10 72.10 72.10 0.0K
11:02 71.96 71.96 71.96 71.96 0.8K
11:03 72.05 72.05 72.05 72.05 0.0K
11:04 71.97 71.97 71.97 71.97 0.2K
11:05 71.97 71.97 71.89 71.89 0.1K
11:06 71.89 71.89 71.89 71.89 0.0K
11:07 71.90 71.90 71.90 71.90 0.0K
11:08 71.89 71.89 71.89 71.89 0.0K
11:09 71.85 71.85 71.85 71.85 0.1K
11:12 71.81 71.81 71.81 71.81 0.1K
11:13 71.83 71.83 71.83 71.83 1.2K
11:14 71.95 71.95 71.87 71.91 0.5K
11:15 71.87 71.87 71.85 71.85 0.1K
11:18 71.87 71.91 71.87 71.91 0.0K
11:21 71.81 71.81 71.81 71.81 0.0K
11:22 71.77 71.77 71.77 71.77 0.3K
11:24 71.86 71.86 71.81 71.81 0.1K
11:26 71.87 71.87 71.81 71.81 0.7K
11:27 71.81 71.81 71.75 71.75 0.0K
11:28 71.79 71.79 71.79 71.79 0.5K
11:29 71.78 71.78 71.78 71.78 0.0K
11:30 71.61 71.78 71.61 71.78 2.7K
11:31 71.78 71.78 71.78 71.78 0.0K
11:32 71.77 71.80 71.76 71.76 0.2K
11:33 71.80 71.80 71.76 71.76 0.1K
11:35 71.67 71.67 71.67 71.67 0.4K
11:36 71.78 71.80 71.78 71.80 0.2K
11:37 71.81 71.85 71.81 71.85 0.1K
11:38 71.78 71.78 71.78 71.78 0.2K
11:39 71.78 71.78 71.78 71.78 0.2K
11:40 71.78 71.78 71.78 71.78 0.1K
11:41 71.83 71.85 71.78 71.85 0.1K
11:44 71.86 71.86 71.86 71.86 0.0K
11:45 71.84 71.84 71.84 71.84 0.0K
11:46 71.77 71.80 71.76 71.80 1.1K
11:47 71.80 71.80 71.80 71.80 0.1K
11:48 71.80 71.80 71.80 71.80 0.2K
11:49 71.83 71.83 71.83 71.83 0.1K
11:50 71.87 71.87 71.87 71.87 0.0K
11:53 71.76 71.76 71.76 71.76 0.0K
11:54 71.70 71.70 71.70 71.70 0.0K
11:55 71.70 71.70 71.70 71.70 0.6K
11:56 71.62 71.64 71.62 71.64 0.1K
11:57 71.64 71.64 71.64 71.64 0.0K
11:58 71.64 71.64 71.64 71.64 0.0K
12:00 71.65 71.65 71.65 71.65 0.1K
12:01 71.64 71.64 71.64 71.64 1.4K
12:02 71.60 71.60 71.60 71.60 0.5K
12:03 71.60 71.60 71.55 71.55 1.8K
12:04 71.60 71.60 71.60 71.60 0.1K
12:05 71.69 71.72 71.69 71.72 0.0K
12:06 71.78 71.78 71.77 71.77 3.2K
12:08 71.75 71.75 71.75 71.75 0.0K
12:09 71.80 71.80 71.80 71.80 0.0K
12:10 71.81 71.81 71.81 71.81 0.1K
12:12 71.75 71.75 71.75 71.75 0.1K
12:13 71.81 71.81 71.81 71.81 0.0K
12:15 71.81 71.82 71.81 71.82 1.0K
12:16 71.82 71.82 71.82 71.82 0.2K
12:19 71.75 71.75 71.71 71.71 0.1K
12:21 71.70 71.70 71.70 71.70 1.1K
12:23 71.68 71.68 71.61 71.61 0.2K
12:24 71.58 71.58 71.58 71.58 0.2K
12:26 71.63 71.63 71.59 71.63 2.1K
12:27 71.64 71.64 71.64 71.64 0.0K
12:28 71.65 71.65 71.65 71.65 0.1K
12:29 71.68 71.70 71.68 71.70 0.1K
12:30 71.70 71.70 71.70 71.70 0.1K
12:31 71.63 71.63 71.63 71.63 0.0K
12:33 71.58 71.67 71.58 71.67 0.3K
12:34 71.62 71.62 71.62 71.62 0.0K
12:36 71.70 71.78 71.70 71.78 1.6K
12:37 71.77 71.77 71.77 71.77 0.0K
12:38 71.77 71.77 71.77 71.77 0.0K
12:39 71.78 71.87 71.78 71.87 0.3K
12:41 71.74 71.74 71.74 71.74 0.0K
12:42 71.88 71.88 71.87 71.87 0.3K
12:45 71.85 71.85 71.77 71.77 0.0K
12:47 71.85 71.85 71.78 71.78 0.8K
12:48 71.70 71.70 71.70 71.70 0.2K
12:49 71.75 71.75 71.75 71.75 0.0K
12:53 71.75 71.75 71.75 71.75 0.0K
12:54 71.76 71.76 71.76 71.76 0.1K
12:57 71.76 71.76 71.74 71.74 1.7K
12:58 71.77 71.77 71.77 71.77 0.0K
12:59 71.71 71.71 71.60 71.60 2.0K
13:00 71.66 71.66 71.66 71.66 0.0K
13:01 71.67 71.67 71.67 71.67 4.0K
13:02 71.68 71.70 71.68 71.70 2.0K
13:03 71.69 71.69 71.60 71.60 0.6K
13:04 71.60 71.60 71.60 71.60 0.5K
13:07 71.62 71.68 71.62 71.68 0.0K
13:11 71.65 71.65 71.65 71.65 0.0K
13:13 71.70 71.80 71.70 71.80 1.0K
13:19 71.66 71.66 71.66 71.66 0.0K
13:20 71.73 71.73 71.73 71.73 0.2K
13:23 71.74 71.74 71.74 71.74 0.0K
13:24 71.75 71.75 71.70 71.75 0.1K
13:25 71.74 71.74 71.74 71.74 0.0K
13:28 71.69 71.77 71.68 71.68 0.3K
13:29 71.68 71.68 71.68 71.68 0.1K
13:30 71.74 71.74 71.74 71.74 0.0K
13:31 71.74 71.74 71.74 71.74 0.5K
13:34 71.73 71.73 71.67 71.67 0.0K
13:35 71.67 71.67 71.67 71.67 0.1K
13:36 71.65 71.65 71.65 71.65 1.3K
13:37 71.65 71.65 71.65 71.65 0.2K
13:38 71.65 71.65 71.65 71.65 0.0K
13:40 71.74 71.74 71.74 71.74 0.7K
13:42 71.79 71.79 71.79 71.79 0.6K
13:43 71.83 71.83 71.83 71.83 0.5K
13:44 71.83 71.83 71.71 71.71 0.0K
13:45 71.71 71.71 71.71 71.71 0.0K
13:46 71.75 71.75 71.75 71.75 0.1K
13:49 71.66 71.66 71.66 71.66 0.0K
13:52 71.66 71.66 71.66 71.66 0.1K
13:53 71.66 71.66 71.66 71.66 0.5K
13:54 71.67 71.67 71.67 71.67 0.1K
13:55 71.66 71.66 71.66 71.66 0.1K
13:56 71.66 71.66 71.66 71.66 0.0K
13:58 71.66 71.66 71.66 71.66 0.1K
14:02 71.66 71.66 71.66 71.66 0.1K
14:04 71.67 71.67 71.67 71.67 0.0K
14:05 71.74 71.74 71.74 71.74 1.0K
14:07 71.75 71.75 71.75 71.75 0.1K
14:09 71.75 71.75 71.75 71.75 0.0K
14:11 71.66 71.67 71.66 71.67 0.1K
14:12 71.69 71.71 71.69 71.71 0.4K
14:14 71.71 71.71 71.71 71.71 0.0K
14:19 71.71 71.71 71.66 71.66 0.0K
14:20 71.66 71.66 71.66 71.66 0.1K
14:21 71.66 71.66 71.66 71.66 0.1K
14:23 71.65 71.69 71.65 71.69 0.6K
14:24 71.71 71.71 71.71 71.71 0.0K
14:25 71.64 71.64 71.64 71.64 2.0K
14:29 71.79 71.79 71.71 71.71 1.4K
14:31 71.71 71.71 71.71 71.71 0.2K
14:32 71.68 71.68 71.67 71.67 0.2K
14:33 71.67 71.67 71.67 71.67 0.6K
14:34 71.67 71.67 71.67 71.67 0.2K
14:35 71.67 71.67 71.60 71.62 5.0K
14:36 71.60 71.60 71.60 71.60 0.9K
14:38 71.60 71.60 71.54 71.54 1.5K
14:39 71.50 71.52 71.50 71.50 2.9K
14:40 71.50 71.55 71.50 71.55 1.6K
14:41 71.58 71.58 71.58 71.58 0.1K
14:43 71.58 71.58 71.58 71.58 0.0K
14:44 71.52 71.52 71.52 71.52 0.0K
14:45 71.58 71.58 71.58 71.58 0.0K
14:47 71.61 71.61 71.61 71.61 0.0K
14:49 71.53 71.53 71.53 71.53 0.1K
14:50 71.51 71.55 71.51 71.55 1.0K
14:51 71.53 71.53 71.53 71.53 0.0K
14:53 71.53 71.53 71.53 71.53 0.1K
14:54 71.51 71.51 71.51 71.51 0.3K
14:55 71.51 71.53 71.51 71.53 0.2K
14:57 71.55 71.57 71.55 71.57 0.0K
14:58 71.55 71.55 71.55 71.55 0.0K
15:00 71.43 71.43 71.40 71.42 3.3K
15:01 71.42 71.43 71.42 71.43 0.3K
15:03 71.43 71.43 71.43 71.43 0.2K
15:04 71.55 71.55 71.48 71.50 1.1K
15:05 71.50 71.51 71.50 71.51 0.2K
15:06 71.51 71.61 71.51 71.61 3.9K
15:07 71.75 71.75 71.56 71.56 2.3K
15:08 71.55 71.55 71.52 71.52 0.3K
15:09 71.60 71.77 71.60 71.66 6.2K
15:10 71.70 72.00 71.70 72.00 8.7K
15:11 72.00 72.00 71.82 71.87 0.8K
15:12 71.87 71.87 71.80 71.80 0.6K
15:13 71.81 71.81 71.77 71.77 0.1K
15:14 71.75 71.75 71.75 71.75 0.4K
15:15 71.69 71.70 71.57 71.57 1.3K
15:16 71.54 71.64 71.54 71.64 2.2K
15:17 71.50 71.51 71.50 71.51 3.1K
15:18 71.43 71.43 71.43 71.43 0.8K
15:19 71.50 71.50 71.44 71.44 0.0K
15:20 71.44 71.44 71.22 71.22 8.5K
15:21 71.28 71.28 71.22 71.22 0.5K
15:22 71.22 71.22 71.21 71.21 0.9K
15:23 71.21 71.34 71.21 71.34 5.1K
15:24 71.44 71.50 71.27 71.27 1.8K
15:25 71.27 71.30 71.20 71.25 1.7K
15:26 71.20 71.25 71.16 71.16 1.1K
15:27 71.17 71.17 71.16 71.16 1.1K
15:28 71.25 71.25 71.02 71.02 2.6K
15:29 71.00 71.50 71.00 71.50 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available