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 76.66 76.66 76.66 76.66 1.0K
09:15 76.99 76.99 76.98 76.98 2.5K
09:16 76.91 76.91 76.52 76.52 1.0K
09:17 76.51 76.51 76.40 76.50 7.6K
09:18 76.64 76.78 76.40 76.78 4.7K
09:19 76.80 77.00 76.80 77.00 2.9K
09:20 77.21 77.21 76.68 76.93 13.4K
09:21 77.04 77.07 77.04 77.04 1.3K
09:22 77.14 77.14 77.12 77.14 0.9K
09:23 76.96 76.96 76.91 76.91 1.1K
09:24 76.90 76.90 76.79 76.79 0.5K
09:25 76.77 76.91 76.77 76.91 2.8K
09:26 77.00 77.18 77.00 77.18 1.4K
09:27 77.27 77.27 77.20 77.20 1.4K
09:28 77.19 77.20 77.11 77.20 0.5K
09:29 77.20 77.25 77.20 77.21 1.1K
09:30 77.30 77.34 77.19 77.19 0.4K
09:31 77.19 77.40 77.19 77.40 5.5K
09:32 77.40 77.40 77.40 77.40 0.1K
09:33 77.34 77.53 77.34 77.53 3.7K
09:34 77.63 77.64 77.53 77.53 1.6K
09:35 77.64 77.64 77.64 77.64 0.1K
09:36 77.64 77.64 77.64 77.64 0.4K
09:37 77.64 77.64 77.64 77.64 0.6K
09:39 77.64 77.64 77.53 77.53 0.2K
09:40 77.50 77.54 77.47 77.47 4.0K
09:41 77.45 77.45 77.45 77.45 0.1K
09:42 77.45 77.45 77.40 77.40 0.5K
09:43 77.43 77.45 77.43 77.45 0.3K
09:44 77.39 77.45 77.39 77.45 1.2K
09:45 77.39 77.43 77.39 77.43 0.2K
09:46 77.43 77.43 77.35 77.35 1.2K
09:47 77.43 77.43 77.43 77.43 2.3K
09:48 77.43 77.43 77.42 77.43 1.1K
09:49 77.35 77.36 77.35 77.36 0.1K
09:50 77.43 77.43 77.24 77.27 1.0K
09:51 77.19 77.29 77.19 77.27 2.6K
09:52 77.28 77.28 77.28 77.28 0.0K
09:53 77.19 77.23 77.19 77.20 0.7K
09:54 77.18 77.20 77.17 77.20 0.8K
09:55 77.40 77.40 77.28 77.28 0.1K
09:56 77.37 77.37 77.36 77.36 3.0K
09:57 77.47 77.48 77.45 77.45 0.1K
09:58 77.45 77.49 77.45 77.49 0.2K
09:59 77.50 77.50 77.31 77.31 1.1K
10:01 77.41 77.41 77.33 77.33 0.1K
10:02 77.33 77.33 77.23 77.23 0.7K
10:03 77.25 77.41 77.25 77.41 0.4K
10:04 77.38 77.38 77.30 77.30 1.1K
10:05 77.27 77.27 77.27 77.27 0.0K
10:06 77.31 77.31 77.31 77.31 0.0K
10:07 77.27 77.38 77.27 77.27 2.1K
10:08 77.26 77.30 77.17 77.30 1.7K
10:09 77.29 77.30 77.29 77.29 1.1K
10:10 77.35 77.36 77.24 77.36 0.4K
10:11 77.28 77.28 77.26 77.26 0.1K
10:12 77.36 77.37 77.28 77.37 1.7K
10:14 77.37 77.37 77.37 77.37 0.0K
10:15 77.30 77.30 77.30 77.30 0.0K
10:16 77.30 77.30 77.30 77.30 0.0K
10:17 77.30 77.30 77.30 77.30 0.3K
10:18 77.32 77.32 77.32 77.32 0.0K
10:19 77.33 77.33 77.30 77.30 0.2K
10:20 77.38 77.38 77.38 77.38 0.6K
10:21 77.38 77.45 77.38 77.45 1.7K
10:22 77.36 77.36 77.36 77.36 0.2K
10:24 77.43 77.43 77.29 77.29 0.7K
10:25 77.39 77.40 77.39 77.40 0.1K
10:26 77.38 77.38 77.38 77.38 0.0K
10:27 77.38 77.40 77.30 77.40 0.8K
10:28 77.40 77.40 77.32 77.32 0.2K
10:30 77.40 77.40 77.40 77.40 0.0K
10:31 77.47 77.47 77.36 77.36 0.6K
10:32 77.36 77.40 77.36 77.40 0.1K
10:33 77.35 77.38 77.26 77.29 0.9K
10:34 77.40 77.40 77.32 77.40 0.3K
10:35 77.39 77.41 77.39 77.41 0.7K
10:36 77.42 77.42 77.42 77.42 0.0K
10:37 77.43 77.43 77.35 77.35 0.0K
10:38 77.35 77.37 77.35 77.37 0.8K
10:39 77.31 77.31 77.31 77.31 0.1K
10:41 77.40 77.40 77.37 77.37 0.2K
10:42 77.32 77.32 77.32 77.32 0.0K
10:43 77.36 77.37 77.36 77.37 0.0K
10:44 77.32 77.34 77.27 77.27 1.6K
10:46 77.36 77.38 77.36 77.38 0.2K
10:47 77.38 77.38 77.36 77.36 0.4K
10:48 77.44 77.50 77.44 77.46 2.4K
10:50 77.47 77.55 77.46 77.46 0.1K
10:51 77.55 77.55 77.55 77.55 0.0K
10:52 77.58 77.58 77.57 77.57 0.3K
10:53 77.57 77.57 77.57 77.57 0.0K
10:54 77.60 77.60 77.59 77.59 0.7K
10:55 77.59 77.60 77.57 77.57 0.8K
10:57 77.57 77.57 77.57 77.57 1.0K
10:59 77.55 77.57 77.55 77.57 0.0K
11:01 77.51 77.51 77.51 77.51 0.1K
11:02 77.45 77.45 77.41 77.42 2.4K
11:03 77.36 77.36 77.36 77.36 0.1K
11:05 77.40 77.40 77.40 77.40 0.0K
11:06 77.32 77.32 77.30 77.30 0.2K
11:07 77.33 77.33 77.33 77.33 0.0K
11:08 77.33 77.33 77.33 77.33 0.2K
11:10 77.30 77.30 77.30 77.30 3.4K
11:11 77.25 77.33 77.25 77.33 0.2K
11:12 77.30 77.34 77.30 77.30 0.0K
11:13 77.30 77.30 77.25 77.25 0.3K
11:14 77.24 77.24 77.24 77.24 0.7K
11:16 77.35 77.35 77.35 77.35 1.0K
11:17 77.25 77.25 77.25 77.25 0.0K
11:18 77.31 77.31 77.31 77.31 0.0K
11:19 77.34 77.35 77.34 77.35 0.5K
11:20 77.35 77.35 77.35 77.35 0.0K
11:21 77.24 77.47 77.24 77.47 2.4K
11:22 77.54 77.54 77.54 77.54 0.5K
11:23 77.36 77.52 77.36 77.52 0.7K
11:24 77.55 77.64 77.44 77.44 1.6K
11:25 77.53 77.53 77.53 77.53 0.1K
11:26 77.49 77.49 77.49 77.49 0.0K
11:27 77.47 77.47 77.47 77.47 0.1K
11:30 77.25 77.25 77.25 77.25 0.5K
11:31 77.30 77.32 77.30 77.32 1.0K
11:32 77.30 77.30 77.30 77.30 0.6K
11:33 77.43 77.43 77.43 77.43 0.1K
11:34 77.47 77.47 77.35 77.35 0.2K
11:36 77.47 77.47 77.47 77.47 0.7K
11:37 77.37 77.37 77.37 77.37 0.1K
11:39 77.38 77.38 77.38 77.38 0.0K
11:40 77.39 77.39 77.38 77.38 2.7K
11:42 77.38 77.38 77.38 77.38 0.2K
11:43 77.32 77.38 77.32 77.38 2.3K
11:46 77.35 77.35 77.34 77.35 0.1K
11:47 77.47 77.47 77.45 77.45 0.5K
11:48 77.47 77.47 77.47 77.47 0.1K
11:49 77.48 77.48 77.33 77.43 1.3K
11:50 77.35 77.35 77.35 77.35 0.1K
11:51 77.36 77.36 77.26 77.26 1.7K
11:52 77.26 77.26 77.26 77.26 0.0K
11:54 77.37 77.37 77.29 77.29 0.2K
11:55 77.28 77.36 77.28 77.36 0.0K
11:57 77.35 77.35 77.35 77.35 0.0K
12:01 77.28 77.28 77.28 77.28 0.0K
12:03 77.39 77.39 77.39 77.39 0.5K
12:04 77.39 77.39 77.39 77.39 0.0K
12:05 77.40 77.40 77.40 77.40 0.5K
12:06 77.41 77.47 77.34 77.34 0.9K
12:07 77.34 77.34 77.34 77.34 0.0K
12:08 77.34 77.34 77.33 77.33 0.1K
12:09 77.33 77.33 77.33 77.33 0.0K
12:10 77.32 77.32 77.28 77.28 0.9K
12:11 77.32 77.39 77.25 77.39 1.5K
12:12 77.25 77.25 77.25 77.25 1.3K
12:13 77.33 77.33 77.33 77.33 0.0K
12:15 77.25 77.44 77.25 77.44 1.2K
12:17 77.50 77.50 77.50 77.50 1.4K
12:18 77.50 77.50 77.50 77.50 0.3K
12:20 77.50 77.59 77.50 77.59 0.4K
12:24 77.50 77.50 77.50 77.50 0.1K
12:25 77.50 77.52 77.50 77.52 0.0K
12:26 77.52 77.52 77.52 77.52 0.0K
12:27 77.50 77.58 77.47 77.47 0.8K
12:28 77.58 77.58 77.58 77.58 0.1K
12:29 77.50 77.50 77.50 77.50 2.1K
12:30 77.50 77.50 77.50 77.50 0.3K
12:31 77.50 77.50 77.50 77.50 0.2K
12:32 77.50 77.50 77.50 77.50 0.2K
12:33 77.50 77.50 77.50 77.50 0.2K
12:34 77.50 77.50 77.50 77.50 0.2K
12:35 77.50 77.50 77.50 77.50 0.0K
12:36 77.50 77.58 77.50 77.58 0.2K
12:37 77.59 77.59 77.57 77.57 0.8K
12:39 77.50 77.50 77.50 77.50 0.1K
12:40 77.56 77.56 77.50 77.50 0.1K
12:41 77.50 77.50 77.50 77.50 0.0K
12:42 77.53 77.58 77.53 77.58 0.6K
12:47 77.57 77.57 77.57 77.57 0.1K
12:48 77.58 77.58 77.58 77.58 0.3K
12:49 77.58 77.58 77.58 77.58 0.1K
12:50 77.58 77.58 77.58 77.58 0.0K
12:51 77.58 77.58 77.50 77.50 0.0K
12:52 77.58 77.58 77.58 77.58 0.1K
12:53 77.47 77.47 77.41 77.41 0.4K
12:54 77.50 77.50 77.50 77.50 0.1K
12:55 77.56 77.56 77.56 77.56 0.1K
12:56 77.56 77.56 77.56 77.56 0.0K
13:00 77.59 77.59 77.51 77.51 1.1K
13:04 77.50 77.50 77.50 77.50 0.0K
13:05 77.58 77.58 77.50 77.50 0.1K
13:07 77.59 77.59 77.58 77.58 1.7K
13:08 77.46 77.46 77.46 77.46 0.2K
13:09 77.47 77.47 77.47 77.47 0.1K
13:10 77.58 77.58 77.58 77.58 0.3K
13:11 77.50 77.50 77.50 77.50 0.0K
13:12 77.50 77.50 77.50 77.50 0.1K
13:14 77.50 77.50 77.50 77.50 0.4K
13:15 77.50 77.50 77.50 77.50 0.0K
13:16 77.41 77.41 77.40 77.40 0.5K
13:17 77.50 77.50 77.43 77.50 1.2K
13:18 77.50 77.50 77.50 77.50 0.3K
13:19 77.50 77.50 77.50 77.50 1.5K
13:20 77.50 77.56 77.50 77.56 0.0K
13:22 77.50 77.50 77.50 77.50 0.0K
13:23 77.50 77.55 77.50 77.55 1.1K
13:24 77.55 77.55 77.55 77.55 0.0K
13:27 77.55 77.55 77.55 77.55 0.1K
13:28 77.55 77.55 77.55 77.55 0.0K
13:29 77.55 77.55 77.50 77.55 0.0K
13:31 77.55 77.55 77.55 77.55 0.1K
13:32 77.50 77.50 77.40 77.49 0.5K
13:33 77.50 77.53 77.50 77.53 0.2K
13:34 77.55 77.55 77.55 77.55 0.0K
13:35 77.60 77.60 77.60 77.60 12.1K
13:37 77.58 77.58 77.58 77.58 0.0K
13:41 77.56 77.56 77.56 77.56 0.0K
13:42 77.58 77.60 77.58 77.60 1.8K
13:44 77.57 77.60 77.57 77.60 0.0K
13:46 77.55 77.55 77.55 77.55 0.0K
13:47 77.55 77.55 77.55 77.55 0.1K
13:48 77.50 77.55 77.50 77.55 1.2K
13:49 77.50 77.50 77.50 77.50 0.1K
13:51 77.50 77.50 77.50 77.50 0.0K
13:53 77.52 77.54 77.50 77.54 2.0K
13:54 77.54 77.54 77.54 77.54 1.0K
13:56 77.50 77.50 77.50 77.50 0.1K
13:57 77.50 77.50 77.50 77.50 0.0K
13:58 77.50 77.50 77.50 77.50 0.3K
13:59 77.47 77.50 77.47 77.50 0.4K
14:00 77.36 77.45 77.36 77.45 0.2K
14:01 77.38 77.47 77.38 77.47 0.2K
14:02 77.50 77.50 77.50 77.50 0.2K
14:03 77.40 77.40 77.25 77.25 2.2K
14:04 77.33 77.33 77.33 77.33 0.2K
14:05 77.37 77.39 77.37 77.39 0.2K
14:06 77.41 77.41 77.23 77.23 1.7K
14:07 77.43 77.43 77.43 77.43 0.2K
14:08 77.48 77.48 77.48 77.48 0.2K
14:09 77.39 77.39 77.39 77.39 0.2K
14:10 77.41 77.41 77.41 77.41 0.2K
14:11 77.35 77.35 77.16 77.27 2.1K
14:12 77.31 77.31 77.31 77.31 0.2K
14:13 77.31 77.34 77.31 77.34 0.3K
14:14 77.34 77.36 77.25 77.36 0.3K
14:15 77.29 77.29 77.18 77.18 0.6K
14:16 77.28 77.28 77.28 77.28 0.2K
14:17 77.32 77.33 77.30 77.33 0.3K
14:18 77.23 77.23 77.23 77.23 0.6K
14:19 77.31 77.34 77.31 77.34 0.2K
14:20 77.35 77.35 77.35 77.35 0.2K
14:21 77.35 77.36 77.35 77.36 0.3K
14:22 77.29 77.31 77.29 77.29 0.2K
14:23 77.32 77.32 77.32 77.32 0.2K
14:24 77.32 77.32 77.25 77.25 0.5K
14:25 77.29 77.29 77.29 77.29 0.1K
14:26 77.25 77.25 77.16 77.16 0.6K
14:27 77.15 77.15 77.12 77.12 0.1K
14:28 77.18 77.18 77.18 77.18 0.2K
14:29 77.00 77.06 77.00 77.06 3.1K
14:30 77.15 77.15 77.07 77.15 0.3K
14:31 77.15 77.18 77.15 77.18 0.2K
14:32 77.03 77.03 77.03 77.03 1.0K
14:33 76.82 76.88 76.82 76.88 11.8K
14:34 76.86 76.94 76.86 76.94 0.2K
14:35 76.86 76.90 76.86 76.90 0.2K
14:36 76.85 76.92 76.85 76.92 0.2K
14:37 76.86 76.86 76.86 76.86 0.6K
14:38 76.80 76.80 76.80 76.80 0.1K
14:39 76.81 76.81 76.72 76.72 0.9K
14:40 76.76 76.76 76.76 76.76 0.2K
14:41 76.60 76.60 76.52 76.60 3.0K
14:42 76.60 76.60 76.58 76.60 0.2K
14:43 76.60 76.70 76.60 76.70 5.0K
14:44 76.75 76.75 76.75 76.75 0.5K
14:45 76.78 76.78 76.78 76.78 0.2K
14:46 76.70 76.70 76.70 76.70 0.2K
14:47 76.73 76.73 76.73 76.73 0.2K
14:48 76.66 76.75 76.66 76.75 0.2K
14:49 76.80 76.80 76.72 76.72 0.2K
14:50 76.73 76.75 76.62 76.62 0.6K
14:51 76.67 76.74 76.67 76.74 0.2K
14:52 76.68 76.75 76.68 76.73 0.2K
14:53 76.69 76.71 76.65 76.71 0.7K
14:54 76.70 76.73 76.70 76.73 0.2K
14:55 76.73 76.73 76.73 76.73 0.3K
14:56 76.70 76.70 76.70 76.70 2.8K
14:57 76.64 76.72 76.64 76.72 0.2K
14:58 76.72 76.72 76.72 76.72 0.2K
14:59 76.66 76.67 76.66 76.66 0.4K
15:00 76.65 76.65 76.63 76.63 0.6K
15:01 76.65 76.65 76.65 76.65 0.1K
15:02 76.65 76.65 76.65 76.65 0.2K
15:03 76.62 76.62 76.60 76.60 3.9K
15:04 76.62 76.62 76.60 76.60 0.5K
15:05 76.60 76.62 76.60 76.62 0.8K
15:06 76.62 76.62 76.55 76.55 0.6K
15:07 76.55 76.55 76.51 76.51 1.4K
15:08 76.50 76.50 76.42 76.46 2.2K
15:09 76.49 76.52 76.49 76.52 0.5K
15:10 76.45 76.45 76.45 76.45 1.0K
15:11 76.53 76.53 76.48 76.48 0.3K
15:12 76.52 76.53 76.52 76.53 0.3K
15:13 76.54 76.55 76.52 76.52 0.4K
15:14 76.54 76.54 76.45 76.45 2.5K
15:15 76.48 76.50 76.45 76.50 0.9K
15:16 76.50 76.50 76.50 76.50 1.0K
15:17 76.50 76.50 76.43 76.43 2.1K
15:18 76.43 76.50 76.43 76.49 1.4K
15:19 76.50 76.50 76.37 76.37 3.4K
15:20 76.45 76.45 76.45 76.45 0.4K
15:21 76.39 76.43 76.39 76.41 2.3K
15:22 76.32 76.40 76.32 76.40 5.0K
15:23 76.26 76.28 76.26 76.28 3.7K
15:24 76.27 76.27 75.75 76.18 7.7K
15:25 76.01 76.01 75.80 75.80 1.5K
15:26 75.81 76.38 75.81 76.35 4.7K
15:27 76.16 76.21 76.16 76.21 0.8K
15:28 76.15 76.22 76.15 76.22 0.3K
15:29 76.00 76.40 76.00 76.33 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available