Geojit

GEOJ
🏛️ india →
79.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 77.18 77.18 77.18 77.18 0.7K
09:15 77.15 77.15 77.00 77.00 30.3K
09:16 76.97 77.18 76.89 77.18 4.3K
09:17 77.14 77.14 77.00 77.00 0.6K
09:18 77.00 77.00 77.00 77.00 0.3K
09:19 76.91 77.07 76.91 77.07 0.9K
09:20 77.07 77.24 77.06 77.24 3.1K
09:21 77.24 77.32 77.24 77.32 1.8K
09:22 77.33 77.48 77.33 77.48 9.0K
09:23 77.45 77.60 77.41 77.41 4.3K
09:24 77.40 77.40 77.30 77.30 0.4K
09:25 77.36 77.38 77.21 77.38 1.9K
09:26 77.25 77.31 77.20 77.31 3.6K
09:27 77.28 77.33 77.28 77.33 1.0K
09:28 77.36 77.61 77.36 77.61 2.6K
09:29 77.70 77.77 77.65 77.77 6.5K
09:30 77.75 77.75 77.69 77.69 3.7K
09:31 77.70 77.70 77.56 77.56 1.3K
09:32 77.56 77.56 77.35 77.35 2.3K
09:33 77.27 77.41 77.27 77.40 1.7K
09:34 77.40 77.43 77.37 77.37 0.4K
09:35 77.35 77.46 77.35 77.45 0.4K
09:36 77.50 77.50 77.45 77.45 1.0K
09:37 77.42 77.42 77.42 77.42 0.5K
09:38 77.50 77.52 77.50 77.52 0.1K
09:39 77.62 77.62 77.62 77.62 1.9K
09:40 77.50 77.67 77.50 77.67 3.2K
09:41 77.59 77.66 77.59 77.66 0.5K
09:42 77.61 77.61 77.61 77.61 0.1K
09:44 77.64 77.64 77.64 77.64 2.0K
09:45 77.60 77.60 77.60 77.60 1.1K
09:46 77.59 77.59 77.44 77.44 2.8K
09:47 77.54 77.54 77.54 77.54 0.1K
09:48 77.55 77.56 77.50 77.50 0.5K
09:49 77.55 77.55 77.50 77.50 0.1K
09:50 77.50 77.53 77.50 77.53 2.7K
09:51 77.50 77.50 77.31 77.31 9.2K
09:52 77.30 77.30 77.30 77.30 0.4K
09:53 77.35 77.40 77.35 77.40 0.3K
09:54 77.39 77.39 77.31 77.31 0.6K
09:56 77.36 77.37 77.30 77.36 0.5K
09:57 77.36 77.39 77.36 77.37 0.2K
09:58 77.35 77.37 77.35 77.37 0.0K
09:59 77.30 77.30 77.11 77.11 2.7K
10:00 77.21 77.22 77.16 77.16 0.4K
10:01 77.17 77.17 77.16 77.16 0.1K
10:02 77.14 77.14 77.13 77.13 0.1K
10:03 77.12 77.12 77.12 77.12 0.2K
10:04 77.12 77.12 77.10 77.10 0.1K
10:05 77.20 77.28 77.20 77.22 2.3K
10:06 77.26 77.26 77.17 77.17 1.1K
10:07 77.17 77.25 77.17 77.25 1.1K
10:08 77.25 77.25 77.25 77.25 0.0K
10:09 77.14 77.20 77.13 77.13 0.6K
10:11 77.13 77.13 77.13 77.13 0.1K
10:12 77.13 77.13 77.13 77.13 0.5K
10:13 77.12 77.19 77.12 77.19 0.6K
10:14 77.19 77.20 77.19 77.20 0.1K
10:15 77.20 77.20 77.20 77.20 0.0K
10:16 77.20 77.20 77.10 77.10 1.1K
10:17 77.06 77.06 77.05 77.05 0.3K
10:18 77.05 77.05 77.05 77.05 0.1K
10:19 77.05 77.05 77.05 77.05 0.3K
10:20 77.05 77.05 77.01 77.01 0.1K
10:21 77.03 77.04 77.03 77.04 0.0K
10:22 77.02 77.02 77.02 77.02 0.1K
10:23 77.04 77.07 77.04 77.07 0.0K
10:24 77.07 77.07 77.06 77.06 0.1K
10:25 77.12 77.12 77.12 77.12 0.0K
10:26 77.05 77.05 77.05 77.05 0.0K
10:27 77.14 77.22 77.04 77.22 2.3K
10:29 77.22 77.22 77.15 77.21 1.0K
10:30 77.13 77.22 77.13 77.22 0.0K
10:31 77.22 77.22 77.22 77.22 0.3K
10:32 77.25 77.25 77.22 77.22 0.6K
10:33 77.10 77.10 77.10 77.10 0.3K
10:34 77.20 77.20 77.20 77.20 0.5K
10:35 77.23 77.23 77.20 77.20 0.1K
10:36 77.20 77.20 77.10 77.10 0.3K
10:37 77.23 77.23 77.23 77.23 0.1K
10:38 77.21 77.21 77.12 77.12 0.1K
10:39 77.19 77.22 77.19 77.22 0.1K
10:40 77.19 77.19 77.15 77.15 0.3K
10:41 76.96 77.05 76.96 77.05 8.3K
10:42 76.95 76.99 76.90 76.90 0.6K
10:43 76.99 76.99 76.94 76.94 0.2K
10:44 76.98 76.98 76.98 76.98 0.0K
10:45 76.99 77.04 76.96 77.03 0.8K
10:46 76.97 77.04 76.97 77.04 0.1K
10:47 77.05 77.05 77.05 77.05 0.1K
10:48 77.02 77.04 77.02 77.04 0.1K
10:49 76.99 76.99 76.94 76.94 1.7K
10:50 76.95 76.99 76.89 76.89 0.9K
10:51 76.95 77.01 76.89 77.01 8.9K
10:52 77.00 77.00 77.00 77.00 0.1K
10:53 77.06 77.06 77.06 77.06 0.1K
10:54 77.12 77.12 76.93 76.93 1.7K
10:55 77.02 77.02 77.02 77.02 0.1K
10:56 77.07 77.07 77.07 77.07 0.1K
10:57 77.10 77.10 77.10 77.10 0.1K
10:58 77.13 77.13 77.13 77.13 0.1K
10:59 77.15 77.15 77.15 77.15 0.1K
11:00 77.12 77.12 77.12 77.12 0.1K
11:01 77.12 77.12 77.12 77.12 0.5K
11:02 77.12 77.12 77.06 77.06 4.3K
11:04 77.05 77.06 77.05 77.06 0.1K
11:06 77.06 77.06 77.06 77.06 0.1K
11:07 77.05 77.06 77.00 77.00 0.2K
11:08 77.06 77.06 77.06 77.06 0.1K
11:09 77.00 77.00 77.00 77.00 0.1K
11:10 77.06 77.06 77.01 77.06 0.1K
11:11 77.05 77.05 77.05 77.05 0.1K
11:12 77.01 77.01 77.00 77.00 0.1K
11:14 77.00 77.04 77.00 77.04 0.2K
11:15 77.04 77.04 77.04 77.04 0.1K
11:16 77.05 77.05 77.04 77.04 0.2K
11:17 76.93 76.93 76.93 76.93 0.6K
11:18 77.01 77.01 77.01 77.01 0.0K
11:19 77.00 77.00 77.00 77.00 0.0K
11:20 76.97 76.97 76.91 76.91 0.1K
11:21 76.98 76.98 76.96 76.96 0.4K
11:22 76.96 76.96 76.96 76.96 0.0K
11:23 76.97 76.97 76.85 76.85 0.3K
11:24 76.93 76.93 76.93 76.93 0.1K
11:26 76.93 76.93 76.93 76.93 0.1K
11:27 76.93 76.93 76.93 76.93 0.1K
11:28 76.93 76.93 76.86 76.86 0.3K
11:29 76.86 76.97 76.86 76.97 1.6K
11:31 76.96 76.96 76.96 76.96 0.1K
11:32 76.96 76.96 76.93 76.96 0.1K
11:33 76.96 76.96 76.91 76.96 0.1K
11:35 76.96 76.96 76.95 76.95 0.1K
11:37 76.95 76.96 76.93 76.96 0.1K
11:38 76.83 76.96 76.83 76.96 2.5K
11:39 76.96 76.96 76.96 76.96 0.2K
11:40 77.00 77.00 77.00 77.00 0.1K
11:41 77.00 77.04 77.00 77.04 0.3K
11:42 77.00 77.00 77.00 77.00 0.1K
11:43 77.00 77.00 77.00 77.00 0.1K
11:44 77.00 77.00 77.00 77.00 0.1K
11:45 77.00 77.00 77.00 77.00 0.1K
11:46 77.00 77.00 77.00 77.00 0.1K
11:47 77.00 77.00 77.00 77.00 0.1K
11:48 77.00 77.00 76.92 76.92 3.6K
11:49 76.94 76.94 76.94 76.94 0.2K
11:50 76.95 76.95 76.95 76.95 0.1K
11:51 76.95 76.95 76.95 76.95 0.1K
11:53 76.95 76.95 76.86 76.86 0.5K
11:54 76.86 76.86 76.86 76.86 0.2K
11:55 76.86 76.86 76.86 76.86 0.1K
11:56 76.86 76.93 76.86 76.93 0.2K
11:57 76.94 76.94 76.94 76.94 0.1K
11:58 76.90 76.90 76.90 76.90 0.1K
11:59 76.84 76.84 76.84 76.84 2.7K
12:00 76.88 76.88 76.88 76.88 0.2K
12:01 76.88 76.88 76.87 76.87 0.5K
12:02 76.89 76.91 76.89 76.91 0.1K
12:03 76.84 76.84 76.84 76.84 4.5K
12:04 76.82 76.82 76.82 76.82 3.4K
12:05 76.84 76.84 76.82 76.82 1.0K
12:06 76.84 76.91 76.84 76.91 0.8K
12:07 76.91 76.91 76.91 76.91 0.0K
12:08 76.85 76.85 76.81 76.81 7.7K
12:09 76.81 76.81 76.71 76.71 6.1K
12:10 76.72 76.72 76.72 76.72 0.0K
12:11 76.74 76.74 76.74 76.74 0.1K
12:12 76.74 76.74 76.74 76.74 1.1K
12:13 76.74 76.74 76.74 76.74 0.1K
12:14 76.73 76.74 76.73 76.74 0.1K
12:15 76.73 76.74 76.73 76.74 0.1K
12:16 76.74 76.74 76.74 76.74 0.4K
12:17 76.72 76.72 76.72 76.72 0.2K
12:18 76.72 76.74 76.72 76.74 0.3K
12:19 76.68 76.69 76.68 76.69 1.5K
12:20 76.60 76.62 76.60 76.61 1.0K
12:21 76.53 76.53 76.53 76.53 0.3K
12:23 76.64 76.64 76.64 76.64 0.1K
12:24 76.66 76.69 76.66 76.68 0.7K
12:25 76.61 76.61 76.61 76.61 0.2K
12:26 76.69 76.71 76.69 76.71 0.1K
12:27 76.72 76.72 76.72 76.72 0.2K
12:28 76.74 76.74 76.62 76.62 0.3K
12:29 76.63 76.63 76.63 76.63 0.1K
12:30 76.71 76.71 76.71 76.71 0.0K
12:31 76.72 76.72 76.61 76.61 0.4K
12:32 76.63 76.63 76.63 76.63 0.0K
12:33 76.74 76.74 76.74 76.74 0.1K
12:34 76.73 76.73 76.73 76.73 0.1K
12:35 76.73 76.73 76.73 76.73 0.1K
12:36 76.72 76.72 76.71 76.71 0.1K
12:37 76.71 76.73 76.71 76.73 0.1K
12:38 76.74 76.74 76.74 76.74 0.1K
12:39 76.64 76.69 76.63 76.69 0.3K
12:40 76.64 76.64 76.64 76.64 0.1K
12:41 76.68 76.74 76.68 76.73 1.1K
12:43 76.74 76.74 76.74 76.74 0.1K
12:44 76.75 76.75 76.68 76.68 0.4K
12:45 76.76 76.80 76.76 76.80 1.6K
12:46 76.80 76.80 76.80 76.80 0.1K
12:47 76.80 76.80 76.80 76.80 0.2K
12:49 76.80 76.80 76.80 76.80 0.1K
12:50 76.80 76.80 76.80 76.80 0.1K
12:52 76.79 76.79 76.79 76.79 0.1K
12:53 76.79 76.79 76.77 76.77 0.1K
12:54 76.78 76.78 76.78 76.78 0.1K
12:55 76.78 76.78 76.78 76.78 0.1K
12:56 76.78 76.78 76.78 76.78 0.3K
12:57 76.76 76.76 76.76 76.76 0.1K
12:58 76.77 76.78 76.77 76.77 0.2K
12:59 76.78 76.78 76.77 76.77 0.3K
13:00 76.78 76.78 76.76 76.76 0.1K
13:01 76.79 76.79 76.78 76.78 0.2K
13:02 76.79 76.79 76.73 76.79 0.1K
13:03 76.73 76.73 76.73 76.73 0.1K
13:04 76.73 76.73 76.73 76.73 0.2K
13:05 76.73 76.73 76.73 76.73 0.0K
13:06 76.73 76.73 76.73 76.73 0.2K
13:07 76.73 76.73 76.73 76.73 0.1K
13:08 76.69 76.69 76.69 76.69 0.0K
13:09 76.73 76.74 76.73 76.74 0.1K
13:11 76.74 76.74 76.74 76.74 0.1K
13:13 76.74 76.74 76.74 76.74 0.1K
13:14 76.74 76.80 76.74 76.80 1.7K
13:15 76.71 76.71 76.71 76.71 0.1K
13:16 76.78 76.78 76.78 76.78 0.1K
13:18 76.76 76.76 76.76 76.76 0.1K
13:19 76.78 76.80 76.78 76.80 0.4K
13:20 76.79 76.79 76.79 76.79 0.1K
13:22 76.76 76.76 76.76 76.76 0.1K
13:23 76.77 76.79 76.77 76.79 0.1K
13:25 76.78 76.79 76.78 76.79 0.6K
13:26 76.80 76.80 76.80 76.80 0.2K
13:27 76.63 76.63 76.63 76.63 3.0K
13:28 76.77 76.77 76.77 76.77 0.1K
13:29 76.77 76.77 76.77 76.77 0.2K
13:30 76.65 76.65 76.65 76.65 0.3K
13:31 76.67 76.68 76.61 76.61 0.8K
13:32 76.71 76.71 76.71 76.71 0.1K
13:33 76.71 76.74 76.61 76.61 1.6K
13:34 76.66 76.75 76.66 76.75 0.2K
13:35 76.76 76.76 76.76 76.76 0.0K
13:36 76.76 76.76 76.76 76.76 3.6K
13:37 76.77 76.77 76.70 76.70 0.7K
13:38 76.74 76.74 76.74 76.74 0.1K
13:39 76.75 76.75 76.75 76.75 0.1K
13:40 76.75 76.75 76.75 76.75 0.1K
13:41 76.75 76.75 76.75 76.75 0.1K
13:42 76.75 76.75 76.75 76.75 0.0K
13:43 76.75 76.75 76.75 76.75 0.3K
13:44 76.75 76.75 76.71 76.74 0.1K
13:46 76.74 76.74 76.73 76.73 0.1K
13:47 76.70 76.70 76.70 76.70 0.5K
13:48 76.74 76.74 76.74 76.74 0.1K
13:50 76.74 76.74 76.64 76.64 0.4K
13:51 76.72 76.72 76.72 76.72 0.1K
13:52 76.65 76.65 76.65 76.65 0.0K
13:53 76.71 76.78 76.67 76.67 1.3K
13:54 76.72 76.72 76.65 76.65 0.3K
13:55 76.65 76.65 76.64 76.64 0.1K
13:56 76.65 76.65 76.65 76.65 0.5K
13:57 76.66 76.74 76.66 76.74 0.1K
13:58 76.76 76.76 76.76 76.76 0.7K
13:59 76.77 76.77 76.62 76.62 0.9K
14:00 76.77 76.77 76.77 76.77 0.1K
14:01 76.75 76.75 76.75 76.75 0.1K
14:02 76.76 76.76 76.76 76.76 0.1K
14:03 76.76 76.76 76.70 76.75 1.2K
14:04 76.60 76.60 76.60 76.60 4.3K
14:05 76.52 76.52 76.52 76.52 0.3K
14:06 76.64 76.64 76.54 76.62 0.5K
14:07 76.61 76.61 76.61 76.61 0.1K
14:08 76.60 76.60 76.45 76.49 2.1K
14:09 76.45 76.45 76.41 76.41 0.9K
14:10 76.49 76.49 76.49 76.49 0.0K
14:11 76.48 76.48 76.48 76.48 0.5K
14:12 76.49 76.50 76.48 76.48 0.2K
14:13 76.48 76.48 76.48 76.48 0.8K
14:14 76.46 76.50 76.46 76.50 0.2K
14:15 76.50 76.50 76.50 76.50 7.3K
14:16 76.67 76.70 76.64 76.64 0.3K
14:17 76.74 76.77 76.67 76.77 0.4K
14:19 76.80 76.80 76.72 76.72 1.3K
14:20 76.69 76.72 76.69 76.72 0.1K
14:21 76.77 76.79 76.77 76.79 0.3K
14:22 76.78 76.78 76.78 76.78 0.0K
14:23 76.79 76.79 76.74 76.74 0.3K
14:24 76.79 76.79 76.76 76.79 0.3K
14:25 76.72 76.72 76.68 76.68 0.2K
14:26 76.51 76.56 76.51 76.55 3.7K
14:27 76.47 76.57 76.47 76.57 0.9K
14:28 76.57 76.61 76.57 76.61 0.3K
14:29 76.61 76.73 76.61 76.68 0.4K
14:30 76.69 76.74 76.65 76.74 0.2K
14:32 76.73 76.74 76.73 76.74 0.3K
14:33 76.76 76.76 76.70 76.70 0.2K
14:34 76.74 76.74 76.74 76.74 0.2K
14:35 76.74 76.76 76.74 76.76 0.9K
14:36 76.71 76.76 76.71 76.76 0.2K
14:38 76.76 76.76 76.76 76.76 0.2K
14:39 76.76 76.76 76.61 76.61 1.8K
14:40 76.66 76.66 76.66 76.66 0.4K
14:41 76.65 76.69 76.61 76.61 0.5K
14:42 76.76 76.76 76.75 76.75 7.2K
14:43 76.76 76.76 76.76 76.76 0.2K
14:45 76.79 76.79 76.78 76.78 0.4K
14:46 76.80 76.80 76.80 76.80 0.2K
14:47 76.76 76.80 76.76 76.80 0.2K
14:48 76.76 76.78 76.76 76.78 0.2K
14:49 76.80 76.80 76.80 76.80 0.2K
14:50 76.80 76.80 76.80 76.80 0.2K
14:51 76.80 76.80 76.76 76.76 0.5K
14:52 76.80 76.80 76.80 76.80 0.2K
14:53 76.80 76.80 76.80 76.80 0.2K
14:54 76.80 76.80 76.80 76.80 0.5K
14:55 76.80 76.80 76.77 76.77 0.2K
14:56 76.80 76.80 76.80 76.80 0.3K
14:57 76.76 76.80 76.76 76.80 0.2K
14:58 76.80 76.80 76.80 76.80 0.2K
14:59 76.80 76.80 76.71 76.71 2.1K
15:00 76.62 76.76 76.62 76.76 1.1K
15:01 76.80 76.80 76.61 76.61 3.8K
15:02 76.61 76.71 76.61 76.71 2.2K
15:04 76.72 76.72 76.71 76.72 0.4K
15:05 76.72 76.72 76.72 76.72 0.0K
15:06 76.71 76.85 76.71 76.82 4.5K
15:07 76.75 76.80 76.74 76.80 0.3K
15:08 76.80 76.85 76.78 76.79 1.0K
15:09 76.85 76.85 76.73 76.73 0.4K
15:10 76.75 76.75 76.75 76.75 0.0K
15:11 76.75 76.78 76.75 76.78 0.4K
15:12 76.78 76.85 76.78 76.78 0.1K
15:13 76.85 76.85 76.85 76.85 0.4K
15:14 76.81 76.83 76.81 76.81 0.5K
15:15 76.76 76.82 76.76 76.81 0.6K
15:16 76.82 76.82 76.82 76.82 0.1K
15:17 76.80 76.81 76.69 76.73 2.7K
15:18 76.69 76.69 76.65 76.65 1.5K
15:19 76.67 76.69 76.67 76.69 0.1K
15:20 76.74 76.85 76.60 76.60 6.2K
15:21 76.67 76.67 76.67 76.67 1.0K
15:22 76.71 76.74 76.71 76.74 0.2K
15:23 76.71 76.71 76.65 76.65 2.1K
15:24 76.66 76.74 76.63 76.63 1.7K
15:25 76.64 76.74 76.64 76.74 0.2K
15:26 76.63 76.74 76.63 76.74 1.1K
15:27 76.83 76.85 76.76 76.76 0.7K
15:28 76.79 76.84 76.79 76.82 0.5K
15:29 76.83 76.83 75.75 76.36 32.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available