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 76.36 76.36 76.36 76.36 2.1K
09:15 76.67 76.67 76.37 76.37 3.6K
09:16 76.35 76.61 76.35 76.61 0.4K
09:17 76.58 76.58 76.31 76.31 0.3K
09:18 76.35 76.55 76.35 76.55 0.6K
09:19 76.40 76.40 76.40 76.40 0.0K
09:20 76.38 76.38 76.38 76.38 0.4K
09:21 76.40 76.40 76.40 76.40 0.4K
09:22 76.39 76.54 76.39 76.54 0.1K
09:23 76.45 76.54 76.45 76.50 2.4K
09:24 76.50 76.50 76.50 76.50 0.1K
09:25 76.50 76.50 76.50 76.50 0.0K
09:26 76.50 76.52 76.50 76.52 0.0K
09:27 76.50 76.50 76.50 76.50 0.2K
09:28 76.50 76.52 76.43 76.43 0.7K
09:29 76.60 76.67 76.43 76.67 2.2K
09:30 76.64 76.64 76.43 76.50 2.4K
09:31 76.50 76.59 76.50 76.59 0.3K
09:32 76.59 76.60 76.50 76.50 0.0K
09:33 76.60 76.60 76.60 76.60 0.2K
09:34 76.70 76.70 76.70 76.70 0.0K
09:35 76.70 76.70 76.62 76.62 1.0K
09:36 76.70 76.70 76.70 76.70 0.0K
09:37 76.69 76.69 76.69 76.69 0.1K
09:38 76.65 76.68 76.60 76.68 0.6K
09:39 76.60 76.60 76.60 76.60 0.3K
09:40 76.61 76.61 76.61 76.61 0.0K
09:41 76.65 76.65 76.60 76.65 0.1K
09:42 76.65 76.65 76.65 76.65 0.8K
09:43 76.69 76.69 76.65 76.65 0.1K
09:44 76.65 76.65 76.65 76.65 0.3K
09:45 76.65 76.65 76.65 76.65 0.1K
09:46 76.65 76.65 76.60 76.60 1.4K
09:47 76.60 76.60 76.60 76.60 0.1K
09:48 76.60 76.69 76.57 76.57 2.4K
09:49 76.60 76.60 76.60 76.60 0.6K
09:50 76.60 76.60 76.60 76.60 0.1K
09:51 76.67 76.67 76.67 76.67 0.1K
09:52 76.70 76.80 76.70 76.80 3.0K
09:53 76.85 76.98 76.85 76.98 0.3K
09:54 76.98 76.98 76.91 76.91 0.2K
09:55 76.93 76.97 76.85 76.97 0.3K
09:56 76.84 76.87 76.75 76.75 0.4K
09:57 76.87 76.94 76.75 76.94 0.4K
09:59 76.89 76.89 76.85 76.85 0.1K
10:00 76.85 76.85 76.80 76.80 0.1K
10:01 76.85 76.85 76.85 76.85 0.3K
10:02 76.74 76.74 76.74 76.74 0.0K
10:04 76.80 76.80 76.80 76.80 0.0K
10:06 76.85 76.85 76.85 76.85 2.2K
10:08 76.86 76.89 76.86 76.89 0.3K
10:09 76.80 76.80 76.80 76.80 0.1K
10:11 76.90 76.90 76.80 76.80 0.0K
10:12 76.75 76.75 76.74 76.74 0.3K
10:13 76.80 76.80 76.80 76.80 0.0K
10:14 76.80 76.80 76.80 76.80 0.0K
10:15 76.74 76.74 76.59 76.60 0.3K
10:16 76.67 76.67 76.67 76.67 0.0K
10:17 76.59 76.59 76.59 76.59 0.2K
10:18 76.64 76.64 76.64 76.64 0.0K
10:19 76.64 76.64 76.64 76.64 0.0K
10:21 76.58 76.58 76.58 76.58 0.0K
10:23 76.58 76.63 76.58 76.63 0.6K
10:24 76.65 76.65 76.65 76.65 0.0K
10:25 76.65 76.65 76.65 76.65 1.0K
10:26 76.61 76.61 76.61 76.61 0.2K
10:27 76.65 76.65 76.65 76.65 0.0K
10:28 76.65 76.65 76.61 76.61 0.1K
10:30 76.61 76.70 76.61 76.70 0.1K
10:31 76.71 76.71 76.71 76.71 0.0K
10:32 76.64 76.64 76.59 76.60 3.9K
10:34 76.60 76.60 76.59 76.59 2.4K
10:36 76.60 76.60 76.56 76.56 1.0K
10:37 76.66 76.66 76.60 76.60 0.0K
10:38 76.65 76.65 76.65 76.65 0.0K
10:39 76.68 76.68 76.68 76.68 0.0K
10:40 76.65 76.67 76.65 76.67 0.3K
10:41 76.68 76.68 76.67 76.67 0.2K
10:42 76.74 76.74 76.74 76.74 1.1K
10:43 76.80 76.80 76.80 76.80 2.4K
10:44 76.85 76.85 76.85 76.85 0.0K
10:45 76.92 76.92 76.92 76.92 0.5K
10:46 76.85 76.85 76.85 76.85 0.1K
10:47 76.95 76.95 76.95 76.95 2.0K
10:48 76.83 76.83 76.83 76.83 0.4K
10:49 76.85 76.85 76.85 76.85 0.0K
10:50 76.85 76.92 76.85 76.92 1.0K
10:51 76.92 76.92 76.92 76.92 0.1K
10:52 76.83 76.92 76.80 76.80 1.9K
10:53 76.79 76.80 76.79 76.80 4.4K
10:55 76.98 76.98 76.97 76.97 1.5K
10:56 76.98 76.98 76.98 76.98 0.0K
10:57 76.99 76.99 76.98 76.98 4.7K
10:58 76.97 77.19 76.97 77.19 3.9K
10:59 77.19 77.19 77.10 77.10 0.3K
11:00 77.11 77.12 77.10 77.10 0.2K
11:01 77.10 77.10 77.10 77.10 0.0K
11:02 77.10 77.10 77.10 77.10 0.1K
11:03 77.10 77.20 77.03 77.20 1.2K
11:05 77.10 77.17 77.00 77.13 4.8K
11:06 77.13 77.13 77.10 77.10 0.1K
11:07 76.97 77.07 76.97 77.07 0.4K
11:08 77.05 77.05 77.05 77.05 0.0K
11:09 77.05 77.05 76.97 76.97 0.6K
11:10 76.98 76.98 76.98 76.98 0.3K
11:11 77.02 77.02 76.91 76.91 1.6K
11:14 76.94 76.94 76.90 76.90 0.1K
11:15 76.86 76.86 76.86 76.86 0.0K
11:16 76.75 76.75 76.75 76.75 6.0K
11:17 76.75 76.75 76.75 76.75 0.4K
11:18 76.80 76.80 76.70 76.70 5.6K
11:20 76.75 76.82 76.75 76.82 0.5K
11:21 76.86 76.86 76.86 76.86 0.1K
11:22 76.86 76.86 76.86 76.86 0.1K
11:23 76.88 76.88 76.88 76.88 0.0K
11:24 76.88 76.88 76.88 76.88 0.0K
11:25 76.89 76.89 76.89 76.89 0.1K
11:26 76.90 76.90 76.90 76.90 0.0K
11:27 76.80 76.88 76.80 76.88 2.0K
11:28 76.92 76.95 76.92 76.95 0.2K
11:29 76.97 76.97 76.88 76.97 0.1K
11:30 76.96 76.97 76.96 76.97 0.1K
11:31 76.97 76.97 76.97 76.97 0.0K
11:32 76.96 76.96 76.96 76.96 0.0K
11:33 76.96 76.96 76.96 76.96 0.0K
11:35 76.96 76.96 76.95 76.95 0.1K
11:36 76.90 76.95 76.90 76.90 1.2K
11:38 76.90 76.90 76.90 76.90 0.0K
11:41 76.90 76.90 76.90 76.90 0.1K
11:42 76.80 76.80 76.80 76.80 0.1K
11:43 76.79 76.87 76.79 76.87 0.0K
11:45 76.85 76.88 76.85 76.88 0.3K
11:46 76.87 76.87 76.87 76.87 0.1K
11:47 76.78 76.78 76.78 76.78 0.0K
11:48 76.87 76.87 76.87 76.87 0.0K
11:49 76.79 76.79 76.79 76.79 1.0K
11:50 76.79 76.79 76.79 76.79 0.0K
11:51 76.80 76.80 76.80 76.80 0.0K
11:52 76.80 76.80 76.80 76.80 0.0K
11:53 76.88 76.88 76.80 76.80 0.1K
11:54 76.88 76.88 76.81 76.81 0.1K
11:55 76.81 76.81 76.81 76.81 0.0K
11:57 76.81 76.81 76.81 76.81 0.0K
11:58 76.82 76.82 76.82 76.82 0.1K
11:59 76.81 76.81 76.81 76.81 0.0K
12:00 76.89 76.90 76.89 76.90 0.0K
12:01 76.78 76.78 76.78 76.78 0.1K
12:02 76.76 76.76 76.76 76.76 0.1K
12:03 76.84 76.84 76.84 76.84 0.0K
12:04 76.76 76.76 76.76 76.76 0.0K
12:05 76.75 76.84 76.72 76.72 0.7K
12:07 76.75 76.76 76.75 76.76 0.0K
12:08 76.76 76.76 76.76 76.76 0.0K
12:09 76.82 76.82 76.82 76.82 0.0K
12:10 76.82 76.82 76.82 76.82 0.4K
12:11 76.82 76.82 76.82 76.82 0.0K
12:12 76.75 76.75 76.75 76.75 0.0K
12:13 76.75 76.75 76.75 76.75 0.2K
12:14 76.81 76.81 76.81 76.81 0.0K
12:15 76.76 76.76 76.76 76.76 0.0K
12:16 76.75 76.75 76.75 76.75 0.1K
12:17 76.70 76.70 76.70 76.70 4.0K
12:18 76.71 76.71 76.71 76.71 0.0K
12:19 76.80 76.80 76.80 76.80 0.1K
12:20 76.80 76.80 76.80 76.80 0.1K
12:21 76.73 76.73 76.73 76.73 0.2K
12:22 76.73 76.73 76.73 76.73 0.1K
12:23 76.70 76.70 76.70 76.70 0.2K
12:24 76.61 76.61 76.60 76.60 1.0K
12:25 76.59 76.72 76.59 76.72 2.4K
12:26 76.67 76.67 76.67 76.67 0.4K
12:27 76.65 76.67 76.65 76.67 2.1K
12:28 76.75 76.75 76.75 76.75 0.2K
12:29 76.66 76.72 76.66 76.66 0.2K
12:30 76.60 76.60 76.60 76.60 1.1K
12:31 76.60 76.60 76.60 76.60 1.2K
12:32 76.60 76.60 76.60 76.60 0.2K
12:33 76.60 76.60 76.58 76.60 0.2K
12:34 76.60 76.68 76.60 76.62 0.6K
12:35 76.72 76.72 76.72 76.72 0.2K
12:36 76.75 76.75 76.75 76.75 0.6K
12:37 76.75 76.75 76.75 76.75 0.1K
12:38 76.75 76.75 76.75 76.75 0.2K
12:39 76.80 76.80 76.61 76.61 2.5K
12:40 76.72 76.72 76.72 76.72 0.2K
12:41 76.77 76.77 76.68 76.68 0.2K
12:42 76.69 76.69 76.65 76.65 1.0K
12:43 76.50 76.50 76.50 76.50 1.6K
12:44 76.61 76.70 76.61 76.70 3.2K
12:45 76.69 76.69 76.69 76.69 0.2K
12:46 76.69 76.69 76.69 76.69 0.2K
12:47 76.69 76.69 76.69 76.69 0.2K
12:48 76.69 76.70 76.69 76.70 0.2K
12:49 76.75 76.75 76.75 76.75 0.2K
12:50 76.70 76.70 76.70 76.70 0.3K
12:51 76.70 76.70 76.70 76.70 0.2K
12:52 76.71 76.71 76.71 76.71 0.2K
12:53 76.68 76.70 76.68 76.69 0.3K
12:54 76.69 76.69 76.69 76.69 0.2K
12:55 76.69 76.69 76.69 76.69 0.2K
12:56 76.72 76.74 76.72 76.74 0.1K
12:57 76.71 76.75 76.66 76.66 0.4K
12:59 76.73 76.75 76.73 76.75 0.4K
13:00 76.75 76.75 76.68 76.68 0.4K
13:01 76.61 76.61 76.61 76.61 0.0K
13:02 76.74 76.74 76.65 76.65 0.2K
13:03 76.73 76.73 76.58 76.58 0.2K
13:04 76.68 76.70 76.59 76.61 0.2K
13:05 76.61 76.69 76.61 76.61 0.2K
13:06 76.69 76.69 76.63 76.63 0.2K
13:07 76.56 76.56 76.56 76.56 0.7K
13:08 76.61 76.61 76.60 76.60 0.2K
13:09 76.59 76.60 76.59 76.60 0.2K
13:10 76.60 76.64 76.59 76.59 0.1K
13:11 76.60 76.60 76.60 76.60 0.2K
13:12 76.64 76.64 76.64 76.64 0.2K
13:13 76.66 76.66 76.66 76.66 0.2K
13:14 76.61 76.61 76.61 76.61 0.3K
13:15 76.61 76.61 76.61 76.61 0.0K
13:16 76.56 76.67 76.56 76.67 0.2K
13:17 76.68 76.68 76.60 76.60 0.3K
13:19 76.64 76.64 76.64 76.64 0.2K
13:20 76.67 76.67 76.67 76.67 0.2K
13:21 76.67 76.67 76.55 76.55 0.4K
13:22 76.68 76.68 76.56 76.56 0.3K
13:23 76.61 76.65 76.61 76.65 0.1K
13:24 76.60 76.65 76.60 76.65 0.2K
13:25 76.66 76.66 76.60 76.60 0.3K
13:27 76.61 76.61 76.61 76.61 0.2K
13:28 76.55 76.61 76.55 76.61 0.2K
13:29 76.61 76.61 76.61 76.61 0.2K
13:30 76.61 76.61 76.61 76.61 0.2K
13:31 76.61 76.61 76.61 76.61 0.2K
13:32 76.65 76.65 76.65 76.65 0.2K
13:33 76.65 76.65 76.65 76.65 0.2K
13:34 76.71 76.71 76.71 76.71 0.2K
13:35 76.72 76.72 76.72 76.72 0.2K
13:36 76.72 76.72 76.64 76.64 0.2K
13:37 76.72 76.72 76.72 76.72 0.1K
13:38 76.72 76.72 76.72 76.72 0.2K
13:39 76.72 76.72 76.72 76.72 0.2K
13:40 76.60 76.60 76.60 76.60 0.5K
13:41 76.71 76.71 76.71 76.71 0.2K
13:42 76.72 76.72 76.72 76.72 0.2K
13:43 76.64 76.75 76.64 76.75 0.4K
13:44 76.75 76.75 76.75 76.75 0.2K
13:45 76.75 76.75 76.75 76.75 0.2K
13:46 76.75 76.75 76.75 76.75 0.2K
13:47 76.75 76.75 76.75 76.75 0.2K
13:49 76.75 76.77 76.75 76.77 0.6K
13:50 76.81 76.81 76.75 76.75 0.2K
13:51 76.74 76.74 76.74 76.74 0.2K
13:52 76.74 76.74 76.74 76.74 0.2K
13:53 76.65 76.74 76.65 76.74 0.2K
13:54 76.75 76.75 76.68 76.75 1.4K
13:55 76.75 76.75 76.75 76.75 0.2K
13:56 76.75 76.75 76.75 76.75 0.1K
13:57 76.75 76.75 76.75 76.75 0.0K
13:59 76.89 76.89 76.80 76.80 2.2K
14:00 76.78 76.78 76.78 76.78 0.0K
14:01 76.77 76.77 76.77 76.77 0.2K
14:03 76.76 76.76 76.76 76.76 0.1K
14:04 76.85 76.85 76.85 76.85 0.0K
14:05 76.76 76.76 76.75 76.75 0.5K
14:06 76.66 76.68 76.66 76.68 0.8K
14:07 76.68 76.83 76.68 76.75 2.6K
14:08 76.74 76.74 76.69 76.69 0.2K
14:09 76.67 76.67 76.67 76.67 0.2K
14:10 76.67 76.69 76.67 76.69 0.2K
14:11 76.70 76.70 76.68 76.68 0.2K
14:12 76.75 76.75 76.75 76.75 0.1K
14:14 76.80 76.80 76.78 76.78 0.1K
14:15 76.75 76.75 76.75 76.75 0.2K
14:16 76.71 76.71 76.68 76.68 0.3K
14:17 76.75 76.75 76.75 76.75 0.2K
14:18 76.66 76.66 76.66 76.66 0.3K
14:19 76.68 76.68 76.67 76.68 0.3K
14:20 76.68 76.76 76.68 76.76 0.1K
14:21 76.75 76.78 76.69 76.75 0.3K
14:22 76.69 76.69 76.69 76.69 0.0K
14:23 76.75 76.75 76.75 76.75 0.3K
14:25 76.75 76.75 76.70 76.70 0.2K
14:26 76.70 76.75 76.70 76.75 0.3K
14:27 76.70 76.70 76.70 76.70 0.0K
14:28 76.75 76.75 76.75 76.75 0.1K
14:29 76.75 76.75 76.71 76.71 0.3K
14:30 76.80 76.80 76.75 76.75 0.5K
14:33 76.75 76.75 76.75 76.75 0.0K
14:34 76.75 76.75 76.75 76.75 0.1K
14:36 76.75 76.75 76.72 76.72 0.4K
14:37 76.75 76.75 76.75 76.75 0.2K
14:38 76.73 76.73 76.73 76.73 0.1K
14:39 76.73 76.73 76.73 76.73 0.1K
14:40 76.79 76.79 76.79 76.79 0.1K
14:42 76.75 76.75 76.75 76.75 0.0K
14:43 76.80 76.80 76.76 76.76 1.5K
14:46 76.76 76.80 76.76 76.80 0.3K
14:47 76.80 76.80 76.80 76.80 0.2K
14:48 76.75 76.75 76.75 76.75 0.1K
14:49 76.76 76.76 76.76 76.76 0.4K
14:50 76.80 76.80 76.80 76.80 0.1K
14:51 76.76 76.80 76.76 76.80 0.2K
14:52 76.75 76.84 76.75 76.78 0.7K
14:53 76.78 76.78 76.75 76.75 0.1K
14:54 76.75 76.75 76.74 76.75 0.7K
14:55 76.72 76.75 76.72 76.75 0.4K
14:56 76.75 76.75 76.75 76.75 0.4K
14:57 76.75 76.75 76.74 76.74 0.3K
14:58 76.75 76.75 76.75 76.75 0.3K
14:59 76.75 76.75 76.75 76.75 0.2K
15:01 76.78 76.78 76.75 76.75 0.0K
15:02 76.80 76.80 76.80 76.80 0.2K
15:03 76.81 76.81 76.80 76.80 0.8K
15:04 76.88 76.88 76.88 76.88 0.0K
15:05 76.85 76.90 76.85 76.90 0.3K
15:06 76.80 76.80 76.79 76.79 0.0K
15:08 76.79 76.85 76.79 76.85 0.1K
15:09 76.80 76.81 76.80 76.81 0.7K
15:10 76.70 76.83 76.70 76.83 1.0K
15:12 76.75 76.75 76.65 76.65 1.3K
15:13 76.75 76.75 76.75 76.75 0.0K
15:14 76.80 76.80 76.80 76.80 0.3K
15:15 76.80 76.80 76.77 76.80 0.6K
15:16 76.80 76.80 76.75 76.75 0.3K
15:17 76.79 76.79 76.79 76.79 0.0K
15:18 76.75 76.75 76.73 76.73 1.4K
15:19 76.79 76.79 76.76 76.76 0.2K
15:20 76.80 76.81 76.80 76.80 0.8K
15:21 76.75 76.80 76.75 76.75 2.1K
15:22 76.75 76.77 76.75 76.77 3.4K
15:23 76.75 76.80 76.71 76.71 2.5K
15:24 76.76 76.76 76.75 76.75 0.1K
15:25 76.75 76.76 76.73 76.75 1.9K
15:26 76.81 77.00 76.81 77.00 2.5K
15:27 77.00 77.00 76.94 76.94 0.4K
15:28 76.84 76.84 76.80 76.80 2.8K
15:29 76.99 76.99 76.71 76.80 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available