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 73.10 73.10 73.10 73.10 3.6K
09:15 73.09 73.09 72.94 72.94 0.2K
09:16 72.58 72.58 72.29 72.29 1.6K
09:17 72.29 72.37 72.20 72.37 1.2K
09:18 72.37 72.44 72.37 72.44 0.4K
09:19 72.50 72.52 72.50 72.52 0.4K
09:20 72.65 72.65 72.65 72.65 0.0K
09:21 72.78 72.78 72.74 72.74 0.7K
09:22 72.70 72.70 72.70 72.70 0.3K
09:23 72.75 72.80 72.75 72.80 0.2K
09:24 72.77 72.77 72.65 72.66 0.2K
09:25 72.78 72.78 72.62 72.62 1.7K
09:26 72.62 72.62 72.59 72.59 0.1K
09:27 72.43 72.43 72.34 72.34 0.6K
09:28 72.36 72.40 72.36 72.40 1.5K
09:29 72.56 72.56 72.56 72.56 0.2K
09:30 72.62 72.62 72.62 72.62 0.0K
09:31 72.59 72.59 72.48 72.59 0.0K
09:33 72.59 72.59 72.59 72.59 0.0K
09:34 72.61 72.80 72.61 72.80 1.3K
09:35 72.78 72.80 72.76 72.80 0.5K
09:36 72.80 72.80 72.80 72.80 1.0K
09:37 72.80 72.80 72.70 72.80 0.2K
09:38 72.80 72.88 72.71 72.88 1.6K
09:39 72.89 72.89 72.79 72.79 0.6K
09:40 72.79 72.79 72.79 72.79 0.0K
09:41 72.94 72.98 72.85 72.85 2.0K
09:42 73.00 73.00 72.90 72.90 2.0K
09:43 72.98 72.98 72.98 72.98 0.2K
09:45 72.98 72.98 72.98 72.98 0.1K
09:46 72.87 72.87 72.87 72.87 0.1K
09:47 72.86 72.86 72.86 72.86 0.1K
09:48 72.93 72.93 72.93 72.93 0.1K
09:49 72.98 72.98 72.98 72.98 0.0K
09:50 72.98 72.98 72.98 72.98 0.0K
09:51 72.99 73.00 72.99 73.00 0.7K
09:52 73.54 73.95 73.54 73.76 33.2K
09:53 73.89 73.89 73.84 73.84 1.0K
09:54 73.82 73.82 73.68 73.68 0.3K
09:55 73.65 73.65 73.50 73.50 2.8K
09:56 73.33 73.33 73.33 73.33 0.1K
09:57 73.32 73.32 73.32 73.32 0.0K
09:58 73.25 73.25 73.25 73.25 0.0K
09:59 73.16 73.16 73.00 73.01 8.2K
10:00 73.18 73.18 73.00 73.00 2.1K
10:01 73.00 73.00 73.00 73.00 0.6K
10:02 73.01 73.01 73.01 73.01 0.2K
10:03 73.14 73.15 73.08 73.15 0.1K
10:04 73.13 73.13 73.00 73.00 1.6K
10:06 73.12 73.12 73.00 73.00 3.0K
10:07 73.03 73.03 73.03 73.03 0.5K
10:08 73.00 73.00 73.00 73.00 1.8K
10:09 73.00 73.00 73.00 73.00 0.0K
10:10 72.99 72.99 72.91 72.91 0.2K
10:11 73.03 73.03 72.90 72.90 1.9K
10:12 72.90 72.99 72.87 72.99 2.4K
10:13 73.00 73.00 73.00 73.00 0.0K
10:14 73.00 73.01 72.92 72.92 0.4K
10:15 72.96 72.96 72.96 72.96 1.1K
10:16 72.90 72.90 72.90 72.90 1.5K
10:17 72.90 73.04 72.90 73.04 0.5K
10:18 73.00 73.11 72.80 73.01 13.3K
10:19 73.00 73.02 73.00 73.02 0.8K
10:20 73.18 73.18 73.13 73.13 2.8K
10:21 73.10 73.10 73.10 73.10 0.3K
10:22 73.02 73.02 72.96 72.96 0.5K
10:23 72.99 73.48 72.99 73.39 2.6K
10:24 73.27 73.84 73.27 73.84 2.9K
10:25 73.90 74.36 73.90 74.36 20.5K
10:26 74.38 74.80 74.22 74.80 16.0K
10:27 74.70 74.78 74.70 74.78 5.7K
10:28 74.60 74.78 74.60 74.78 8.0K
10:29 74.78 74.78 74.70 74.70 2.2K
10:30 74.65 74.70 74.60 74.70 0.6K
10:31 74.84 74.84 74.40 74.56 15.2K
10:32 74.66 74.78 74.66 74.78 0.5K
10:33 74.79 74.79 74.40 74.41 11.8K
10:34 74.35 74.46 74.32 74.46 0.9K
10:35 74.46 74.48 74.36 74.48 0.3K
10:36 74.47 74.47 74.47 74.47 0.0K
10:37 74.45 74.45 74.44 74.44 0.5K
10:38 74.48 74.48 74.40 74.40 5.5K
10:39 74.40 74.46 74.40 74.42 0.2K
10:40 74.40 74.40 74.25 74.25 2.7K
10:41 74.12 74.27 74.12 74.27 7.1K
10:42 74.26 74.26 74.07 74.07 1.1K
10:43 74.07 74.07 74.07 74.07 3.6K
10:44 74.07 74.07 74.07 74.07 0.2K
10:45 73.96 73.96 73.96 73.96 0.0K
10:46 74.02 74.02 74.00 74.00 0.1K
10:47 74.00 74.00 73.99 73.99 0.4K
10:48 73.97 74.06 73.97 74.06 0.9K
10:49 74.06 74.07 74.06 74.07 0.7K
10:50 74.07 74.07 74.00 74.00 0.8K
10:51 74.10 74.10 74.10 74.10 1.5K
10:52 74.03 74.03 74.03 74.03 0.1K
10:53 74.06 74.06 73.97 74.01 2.5K
10:54 74.01 74.01 73.96 73.96 1.1K
10:55 73.91 73.92 73.91 73.92 0.6K
10:56 73.94 73.94 73.94 73.94 0.0K
10:57 73.94 74.04 73.94 74.04 0.6K
10:58 73.95 74.04 73.95 74.04 0.1K
10:59 74.04 74.04 73.93 74.03 0.4K
11:00 74.01 74.01 74.01 74.01 0.1K
11:01 74.01 74.02 74.01 74.02 0.1K
11:02 74.01 74.02 74.01 74.02 0.1K
11:03 74.10 74.10 74.09 74.10 0.0K
11:04 74.10 74.10 73.91 73.91 5.1K
11:05 74.09 74.09 73.97 73.97 0.1K
11:06 74.00 74.00 74.00 74.00 0.0K
11:07 74.06 74.06 74.06 74.06 2.4K
11:08 74.14 74.22 74.14 74.22 5.4K
11:10 74.13 74.17 74.13 74.17 0.1K
11:12 74.11 74.19 74.11 74.19 0.1K
11:13 74.24 74.24 74.05 74.06 1.0K
11:15 74.03 74.13 74.03 74.13 0.1K
11:16 74.04 74.10 74.04 74.10 0.6K
11:17 74.10 74.10 74.10 74.10 0.7K
11:18 74.10 74.19 74.10 74.19 0.5K
11:19 74.18 74.19 74.18 74.19 0.4K
11:20 74.11 74.18 74.11 74.18 0.0K
11:21 74.20 74.20 74.20 74.20 0.6K
11:22 74.03 74.03 74.03 74.03 1.7K
11:23 74.00 74.05 74.00 74.02 0.6K
11:24 74.00 74.02 73.95 73.95 0.2K
11:26 73.90 73.90 73.90 73.90 0.1K
11:27 73.90 73.90 73.90 73.90 0.1K
11:28 73.72 73.83 73.72 73.81 1.5K
11:29 73.81 73.84 73.81 73.84 0.3K
11:30 73.88 74.00 73.88 74.00 0.1K
11:31 73.95 73.95 73.95 73.95 0.1K
11:32 74.00 74.47 73.95 74.44 15.2K
11:33 74.43 74.52 74.43 74.52 2.1K
11:34 74.57 74.57 74.50 74.57 0.7K
11:35 74.66 74.66 74.56 74.56 0.5K
11:36 74.56 74.56 74.56 74.56 0.0K
11:37 74.50 74.50 74.50 74.50 0.5K
11:38 74.50 74.56 74.45 74.56 1.0K
11:39 74.47 74.57 74.47 74.57 0.1K
11:40 74.47 74.47 74.47 74.47 0.5K
11:41 74.45 74.45 74.45 74.45 0.0K
11:42 74.43 74.43 74.43 74.43 0.6K
11:43 74.43 74.49 74.43 74.49 0.1K
11:44 74.50 74.50 74.50 74.50 0.1K
11:45 74.49 74.49 74.49 74.49 1.1K
11:46 74.41 74.41 74.41 74.41 0.0K
11:48 74.41 74.41 74.41 74.41 0.1K
11:49 74.41 74.41 74.41 74.41 0.0K
11:50 74.34 74.34 74.34 74.34 0.7K
11:52 74.36 74.36 74.36 74.36 0.0K
11:53 74.30 74.30 74.30 74.30 0.0K
11:55 74.24 74.28 74.24 74.28 0.1K
11:56 74.32 74.32 74.22 74.22 0.0K
11:58 74.26 74.26 74.25 74.25 0.1K
11:59 74.25 74.25 74.25 74.25 0.1K
12:00 74.30 74.30 74.30 74.30 0.0K
12:01 74.28 74.34 74.28 74.34 0.8K
12:02 74.33 74.33 74.19 74.19 0.3K
12:03 74.33 74.34 74.33 74.33 1.0K
12:04 74.35 74.35 74.35 74.35 0.2K
12:05 74.40 74.40 74.35 74.35 0.1K
12:06 74.34 74.34 74.34 74.34 1.0K
12:07 74.55 74.55 74.51 74.51 19.9K
12:08 74.52 74.52 74.52 74.52 0.0K
12:09 74.50 74.50 74.40 74.47 1.2K
12:10 74.40 74.40 74.40 74.40 0.3K
12:12 74.40 74.40 74.23 74.23 1.0K
12:13 74.14 74.26 74.14 74.26 0.6K
12:14 74.38 74.54 74.38 74.51 2.1K
12:15 74.34 74.34 74.34 74.34 0.0K
12:17 74.50 74.50 74.23 74.23 8.1K
12:20 74.25 74.25 74.25 74.25 0.1K
12:21 74.13 74.16 74.12 74.12 2.3K
12:22 74.11 74.11 73.96 74.00 6.3K
12:23 74.00 74.00 74.00 74.00 0.0K
12:24 74.12 74.14 74.12 74.14 0.9K
12:25 74.05 74.05 74.05 74.05 0.5K
12:26 74.05 74.05 74.05 74.05 0.2K
12:27 74.05 74.13 74.05 74.13 0.1K
12:28 74.13 74.13 73.96 73.96 6.0K
12:29 74.00 74.00 73.96 73.96 0.7K
12:30 74.11 74.11 74.11 74.11 0.0K
12:31 74.00 74.00 74.00 74.00 0.7K
12:32 74.01 74.01 74.01 74.01 0.7K
12:33 74.01 74.13 74.01 74.13 0.7K
12:34 74.13 74.16 74.04 74.16 1.2K
12:35 74.16 74.16 74.16 74.16 0.0K
12:36 74.06 74.06 74.06 74.06 0.1K
12:37 74.06 74.07 74.06 74.07 0.2K
12:38 74.05 74.05 74.05 74.05 0.0K
12:39 74.05 74.05 74.05 74.05 0.1K
12:40 74.05 74.05 74.05 74.05 0.8K
12:41 74.05 74.05 74.05 74.05 0.1K
12:42 74.05 74.05 74.05 74.05 0.0K
12:43 74.01 74.01 74.01 74.01 0.7K
12:44 74.01 74.01 74.01 74.01 0.0K
12:45 74.05 74.05 74.05 74.05 0.0K
12:47 74.05 74.05 74.05 74.05 0.1K
12:49 74.00 74.07 74.00 74.07 0.6K
12:50 74.00 74.07 74.00 74.07 0.0K
12:51 74.00 74.05 74.00 74.05 1.0K
12:52 73.96 74.04 73.96 73.97 0.0K
12:53 73.90 73.90 73.90 73.90 3.5K
12:54 74.00 74.00 74.00 74.00 0.0K
12:55 74.00 74.01 74.00 74.01 0.2K
12:56 74.05 74.15 74.05 74.15 0.9K
12:57 74.16 74.16 74.16 74.16 0.0K
12:58 74.16 74.16 74.16 74.16 0.1K
12:59 74.15 74.15 74.15 74.15 0.0K
13:00 74.13 74.42 74.13 74.42 4.5K
13:01 74.16 74.30 74.15 74.15 1.2K
13:03 74.26 74.26 74.26 74.26 0.2K
13:04 74.32 74.32 74.29 74.29 0.6K
13:06 74.29 74.29 74.12 74.12 0.5K
13:07 74.12 74.20 74.12 74.20 0.2K
13:10 74.18 74.18 74.18 74.18 2.0K
13:11 74.29 74.29 74.28 74.28 0.2K
13:12 74.28 74.28 74.28 74.28 0.1K
13:13 74.28 74.28 74.28 74.28 1.0K
13:14 74.28 74.28 74.28 74.28 0.2K
13:15 74.13 74.13 74.13 74.13 0.3K
13:16 74.15 74.15 74.15 74.15 0.0K
13:20 74.24 74.24 74.15 74.15 1.9K
13:21 74.18 74.18 74.06 74.06 5.3K
13:22 74.18 74.18 74.18 74.18 1.0K
13:24 74.18 74.18 74.05 74.05 1.4K
13:25 74.05 74.05 73.85 73.85 14.8K
13:27 73.95 73.95 73.95 73.95 1.0K
13:28 74.01 74.01 74.01 74.01 0.0K
13:30 74.00 74.00 74.00 74.00 0.1K
13:31 74.00 74.03 74.00 74.03 0.3K
13:32 73.96 73.96 73.96 73.96 0.2K
13:33 73.92 73.92 73.92 73.92 0.1K
13:35 73.98 74.02 73.98 74.02 0.3K
13:36 73.91 74.04 73.91 74.04 0.0K
13:38 74.09 74.09 74.09 74.09 0.3K
13:40 74.09 74.09 74.09 74.09 1.8K
13:41 74.06 74.12 74.06 74.12 0.0K
13:42 74.05 74.05 74.05 74.05 1.8K
13:43 73.98 73.98 73.75 73.75 1.4K
13:45 73.83 73.83 73.76 73.76 0.1K
13:46 73.85 73.93 73.85 73.93 1.4K
13:47 73.92 73.92 73.91 73.92 0.1K
13:48 73.80 73.80 73.80 73.80 0.0K
13:49 73.80 73.80 73.80 73.80 0.0K
13:50 73.94 73.94 73.94 73.94 0.5K
13:53 73.99 73.99 73.75 73.75 0.5K
13:54 73.83 73.83 73.83 73.83 0.0K
13:55 73.75 73.81 73.70 73.70 0.2K
13:56 73.60 73.60 73.60 73.60 1.8K
13:57 73.68 73.68 73.68 73.68 0.0K
13:58 73.73 73.84 73.73 73.84 0.2K
13:59 73.86 73.86 73.67 73.67 0.1K
14:00 73.67 73.71 73.67 73.71 0.2K
14:02 73.84 73.84 73.84 73.84 0.1K
14:03 73.85 73.85 73.76 73.76 0.1K
14:04 73.84 73.84 73.82 73.82 0.2K
14:05 73.82 73.82 73.82 73.82 0.2K
14:06 73.85 73.85 73.74 73.74 0.4K
14:07 73.82 73.82 73.82 73.82 0.0K
14:08 73.82 73.82 73.82 73.82 0.1K
14:09 73.86 73.90 73.86 73.90 4.0K
14:10 73.83 73.83 73.82 73.82 0.1K
14:11 73.91 73.91 73.91 73.91 2.3K
14:12 73.99 73.99 73.99 73.99 0.0K
14:13 73.97 73.97 73.97 73.97 0.0K
14:14 73.87 73.87 73.87 73.87 0.1K
14:15 73.84 73.84 73.84 73.84 0.1K
14:16 73.83 73.96 73.83 73.96 0.4K
14:19 73.90 73.94 73.76 73.94 1.2K
14:20 73.92 73.92 73.92 73.92 0.0K
14:21 73.90 73.90 73.90 73.90 0.3K
14:22 74.03 74.09 74.03 74.09 0.2K
14:23 74.19 74.19 74.03 74.03 1.4K
14:25 73.97 73.97 73.97 73.97 0.1K
14:26 73.89 74.00 73.89 74.00 0.0K
14:27 73.90 73.90 73.83 73.83 0.0K
14:28 73.89 73.89 73.89 73.89 0.2K
14:29 73.72 73.72 73.72 73.72 0.0K
14:30 73.72 73.78 73.72 73.78 0.1K
14:31 73.78 73.78 73.78 73.78 0.0K
14:32 73.83 73.83 73.78 73.78 3.0K
14:35 73.85 73.85 73.85 73.85 0.2K
14:36 73.85 73.85 73.82 73.82 0.6K
14:38 73.84 73.84 73.84 73.84 0.1K
14:39 73.94 73.94 73.93 73.93 0.1K
14:40 73.85 73.85 73.85 73.85 0.1K
14:41 73.76 73.89 73.76 73.89 0.7K
14:42 73.93 73.93 73.93 73.93 0.1K
14:43 73.81 73.81 73.81 73.81 1.0K
14:44 73.81 73.90 73.81 73.82 0.1K
14:45 73.86 73.86 73.86 73.86 0.5K
14:46 73.90 73.96 73.88 73.88 4.2K
14:48 74.05 74.05 74.05 74.05 2.9K
14:50 74.00 74.00 74.00 74.00 0.1K
14:55 74.05 74.05 74.05 74.05 0.2K
14:56 74.05 74.05 74.05 74.05 0.0K
14:57 74.09 74.09 74.09 74.09 0.1K
14:58 74.09 74.09 74.09 74.09 0.5K
15:00 74.09 74.09 73.96 73.96 1.0K
15:01 73.82 73.90 73.82 73.90 0.5K
15:02 73.94 73.94 73.93 73.93 0.3K
15:03 73.86 73.94 73.85 73.85 0.3K
15:04 73.99 73.99 73.99 73.99 0.2K
15:05 73.95 74.02 73.94 74.02 0.0K
15:06 74.03 74.06 74.03 74.06 0.1K
15:07 74.10 74.10 74.08 74.08 0.2K
15:08 74.18 74.20 74.14 74.14 3.0K
15:09 74.18 74.23 74.18 74.20 2.7K
15:10 74.26 74.28 74.23 74.23 0.6K
15:11 74.20 74.33 74.20 74.29 5.4K
15:12 74.29 74.50 74.25 74.40 1.2K
15:13 74.46 74.50 74.32 74.32 0.2K
15:14 74.35 74.39 74.35 74.39 0.0K
15:15 74.34 74.36 74.16 74.33 1.4K
15:16 74.39 74.39 74.22 74.39 1.8K
15:17 74.39 74.39 74.31 74.39 0.2K
15:18 74.39 74.39 73.69 74.14 14.6K
15:19 73.84 73.84 73.84 73.84 0.8K
15:20 73.86 73.91 73.86 73.88 0.5K
15:21 73.97 74.00 73.91 73.91 0.2K
15:22 73.91 73.99 73.91 73.99 0.4K
15:23 73.92 73.98 73.92 73.98 8.4K
15:24 73.93 73.98 73.93 73.98 1.0K
15:25 73.98 73.98 73.95 73.95 1.2K
15:26 73.94 74.00 73.94 74.00 1.1K
15:27 74.00 74.01 74.00 74.00 2.3K
15:28 74.01 74.45 74.01 74.45 2.5K
15:29 74.20 74.80 73.96 74.11 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available