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 78.11 78.11 78.11 78.11 0.7K
09:15 78.40 78.40 78.10 78.13 3.7K
09:16 78.24 78.24 77.80 77.80 1.7K
09:17 77.79 77.79 77.60 77.73 7.4K
09:18 77.64 77.64 77.64 77.64 1.5K
09:19 77.69 77.69 77.58 77.58 1.4K
09:20 77.52 77.52 77.31 77.37 5.2K
09:21 77.32 77.34 77.09 77.09 2.9K
09:22 77.00 77.42 77.00 77.42 2.9K
09:23 77.43 77.43 77.20 77.34 1.4K
09:24 77.44 77.55 77.33 77.55 5.0K
09:25 77.55 77.56 77.43 77.55 7.3K
09:26 77.49 77.49 77.41 77.45 2.7K
09:27 77.40 77.40 77.33 77.33 0.3K
09:28 77.39 77.50 77.39 77.50 10.1K
09:29 77.56 77.56 77.50 77.50 0.4K
09:30 77.48 77.48 77.31 77.39 2.2K
09:31 77.30 77.30 76.83 76.86 10.3K
09:32 76.89 76.95 76.75 76.89 2.3K
09:33 76.89 77.01 76.87 76.91 0.8K
09:35 76.88 76.90 76.81 76.90 1.7K
09:36 76.90 76.90 76.90 76.90 0.3K
09:37 76.82 76.82 76.63 76.81 3.2K
09:38 76.80 76.82 76.80 76.82 1.4K
09:39 76.87 76.97 76.87 76.97 0.5K
09:40 76.97 76.97 76.89 76.89 0.1K
09:41 76.92 77.13 76.92 77.13 0.8K
09:42 77.19 77.19 77.19 77.19 0.0K
09:43 77.19 77.26 77.19 77.26 0.1K
09:44 77.26 77.30 77.25 77.30 0.5K
09:45 77.29 77.35 77.19 77.19 1.2K
09:46 77.26 77.26 77.25 77.25 0.1K
09:47 77.25 77.47 77.25 77.47 0.8K
09:48 77.39 77.40 77.37 77.37 0.8K
09:49 77.40 77.40 77.31 77.31 0.3K
09:50 77.38 77.55 77.38 77.55 3.5K
09:51 77.59 77.64 77.59 77.64 1.2K
09:52 77.56 77.69 77.50 77.50 7.4K
09:53 77.64 77.64 77.64 77.64 0.4K
09:54 77.70 77.70 77.70 77.70 0.1K
09:55 77.76 77.76 77.74 77.74 1.0K
09:56 77.62 77.79 77.62 77.79 1.8K
09:57 77.73 77.89 77.73 77.88 1.9K
09:58 77.80 77.89 77.70 77.70 1.3K
09:59 77.70 77.70 77.70 77.70 0.0K
10:00 77.74 77.74 77.55 77.65 2.9K
10:01 77.69 77.78 77.65 77.78 10.2K
10:02 77.77 78.02 77.77 78.02 3.1K
10:03 77.97 77.97 77.75 77.75 1.1K
10:04 77.87 77.98 77.87 77.98 1.8K
10:05 78.00 78.00 78.00 78.00 0.2K
10:06 78.00 78.00 77.95 77.95 0.4K
10:07 77.99 77.99 77.99 77.99 0.1K
10:08 78.09 78.14 78.09 78.14 2.0K
10:09 78.09 78.23 78.09 78.21 3.9K
10:10 78.26 78.29 78.10 78.10 2.2K
10:11 78.19 78.19 78.06 78.08 0.5K
10:12 78.08 78.08 78.06 78.06 1.0K
10:13 77.92 77.94 77.92 77.94 1.0K
10:14 77.90 78.05 77.90 78.05 1.7K
10:15 78.00 78.00 77.91 78.00 0.5K
10:16 78.00 78.10 78.00 78.10 1.2K
10:18 78.09 78.09 78.02 78.02 0.0K
10:19 77.92 77.92 77.92 77.92 0.1K
10:20 77.91 77.91 77.91 77.91 0.3K
10:21 77.86 77.86 77.73 77.73 0.2K
10:22 77.80 77.80 77.76 77.76 0.4K
10:23 77.85 77.85 77.85 77.85 0.0K
10:24 77.77 77.77 77.77 77.77 0.0K
10:25 77.85 77.95 77.85 77.95 0.2K
10:26 78.00 78.00 78.00 78.00 0.5K
10:27 78.03 78.03 78.03 78.03 6.5K
10:28 78.10 78.10 78.10 78.10 0.6K
10:29 78.04 78.13 78.03 78.03 0.5K
10:30 77.92 77.92 77.83 77.83 0.0K
10:31 77.83 77.86 77.78 77.78 1.3K
10:32 77.91 77.91 77.91 77.91 0.0K
10:33 77.92 77.92 77.92 77.92 0.0K
10:34 77.84 77.84 77.84 77.84 0.0K
10:35 77.85 77.85 77.85 77.85 0.0K
10:38 77.82 77.82 77.80 77.80 0.2K
10:39 77.76 77.89 77.76 77.89 0.7K
10:40 77.91 77.91 77.91 77.91 0.4K
10:41 77.88 77.88 77.88 77.88 1.4K
10:42 77.80 77.80 77.80 77.80 0.2K
10:43 77.81 77.81 77.81 77.81 0.3K
10:44 77.91 77.91 77.91 77.91 0.0K
10:45 77.92 77.92 77.92 77.92 0.1K
10:46 78.00 78.00 77.99 77.99 0.3K
10:48 77.87 77.87 77.87 77.87 0.7K
10:49 77.95 78.00 77.95 78.00 0.1K
10:50 77.94 77.94 77.94 77.94 0.7K
10:51 78.03 78.03 78.03 78.03 0.1K
10:52 78.02 78.02 77.85 77.93 2.0K
10:53 77.98 78.03 77.98 78.03 2.7K
10:54 78.12 78.12 78.12 78.12 1.0K
10:55 78.01 78.04 77.98 78.01 1.9K
10:56 77.98 77.98 77.94 77.94 1.8K
10:57 77.94 77.94 77.94 77.94 0.1K
10:58 77.94 77.94 77.94 77.94 0.6K
10:59 78.02 78.02 78.02 78.02 1.5K
11:00 78.00 78.00 78.00 78.00 0.5K
11:01 78.00 78.00 77.97 77.97 3.0K
11:03 78.06 78.06 78.06 78.06 0.0K
11:04 77.94 77.94 77.94 77.94 1.2K
11:05 77.94 77.96 77.90 77.96 2.0K
11:06 77.90 77.90 77.79 77.83 0.5K
11:08 77.94 78.12 77.94 78.10 1.8K
11:09 78.10 78.10 78.10 78.10 0.1K
11:11 78.05 78.05 78.05 78.05 0.0K
11:12 78.04 78.11 78.00 78.11 0.6K
11:13 78.11 78.11 78.11 78.11 0.0K
11:15 78.03 78.03 78.03 78.03 1.0K
11:17 78.16 78.16 78.08 78.08 1.1K
11:18 78.16 78.19 78.16 78.19 0.1K
11:19 78.28 78.28 78.28 78.28 0.5K
11:20 78.30 78.30 78.13 78.13 1.1K
11:21 78.29 78.38 78.17 78.17 1.3K
11:24 78.19 78.19 78.19 78.19 0.2K
11:26 78.19 78.19 78.19 78.19 0.1K
11:27 78.13 78.13 78.01 78.02 1.2K
11:28 77.98 77.98 77.98 77.98 1.3K
11:29 78.10 78.10 78.10 78.10 0.2K
11:31 78.11 78.11 78.03 78.03 0.1K
11:33 78.03 78.11 78.03 78.11 0.7K
11:34 78.10 78.10 78.10 78.10 0.1K
11:35 78.10 78.10 78.08 78.08 0.0K
11:37 78.02 78.02 78.02 78.02 0.1K
11:38 78.01 78.01 78.00 78.00 0.2K
11:39 78.03 78.03 78.03 78.03 0.0K
11:40 78.01 78.01 78.01 78.01 0.1K
11:41 78.03 78.03 78.00 78.00 1.1K
11:42 78.06 78.06 78.01 78.01 0.3K
11:43 78.00 78.00 78.00 78.00 0.2K
11:44 78.06 78.06 78.06 78.06 0.0K
11:48 78.07 78.07 78.00 78.00 0.1K
11:49 78.00 78.00 78.00 78.00 0.4K
11:50 78.00 78.00 77.95 77.96 1.2K
11:51 77.95 78.00 77.95 78.00 0.8K
11:53 78.00 78.00 78.00 78.00 0.0K
11:55 78.06 78.06 78.06 78.06 0.0K
11:56 78.06 78.06 78.06 78.06 0.0K
11:59 78.06 78.06 78.06 78.06 0.1K
12:01 78.06 78.06 78.06 78.06 0.4K
12:02 78.00 78.00 77.96 78.00 0.3K
12:03 78.00 78.00 78.00 78.00 0.3K
12:05 78.03 78.03 78.03 78.03 0.0K
12:06 78.00 78.00 78.00 78.00 0.3K
12:07 77.91 77.91 77.85 77.85 1.4K
12:08 77.84 77.92 77.84 77.92 0.7K
12:09 77.96 78.00 77.82 77.82 1.0K
12:10 77.80 77.90 77.78 77.90 0.9K
12:11 77.82 77.86 77.78 77.86 10.1K
12:12 77.83 78.02 77.83 78.00 2.9K
12:13 77.98 78.02 77.98 78.02 0.1K
12:14 78.00 78.00 77.96 77.96 0.3K
12:15 77.97 78.08 77.97 78.08 0.3K
12:16 78.06 78.06 78.06 78.06 0.0K
12:17 78.00 78.07 78.00 78.07 0.2K
12:19 78.00 78.00 78.00 78.00 0.4K
12:20 77.96 78.00 77.96 78.00 0.4K
12:21 78.00 78.00 78.00 78.00 0.0K
12:22 78.00 78.00 77.91 78.00 0.8K
12:23 78.00 78.02 78.00 78.02 0.8K
12:24 78.00 78.00 78.00 78.00 0.3K
12:25 77.97 77.97 77.73 77.97 9.8K
12:26 77.97 77.97 77.43 77.43 15.4K
12:27 77.40 77.58 77.25 77.42 32.4K
12:28 77.30 77.46 77.15 77.34 18.4K
12:29 77.20 77.20 77.00 77.00 18.5K
12:30 77.15 77.17 76.93 77.00 72.4K
12:31 77.00 77.26 77.00 77.11 62.4K
12:32 77.21 77.21 76.88 77.08 55.2K
12:33 77.00 77.14 76.80 77.07 67.5K
12:34 77.07 77.34 77.07 77.34 0.3K
12:35 77.35 77.85 77.02 77.32 59.7K
12:36 77.31 77.69 77.31 77.68 7.5K
12:37 77.67 77.67 77.60 77.64 1.4K
12:38 77.64 78.23 77.64 78.23 16.0K
12:39 78.15 78.15 77.94 78.00 2.9K
12:40 78.00 78.18 78.00 78.18 1.7K
12:41 78.18 78.18 78.17 78.17 0.3K
12:42 78.04 78.07 78.04 78.07 1.6K
12:43 78.04 78.04 78.02 78.02 0.0K
12:44 78.02 78.10 78.02 78.10 1.1K
12:45 78.08 78.08 78.08 78.08 0.1K
12:47 78.00 78.05 78.00 78.05 0.0K
12:48 78.04 78.04 78.04 78.04 0.0K
12:49 78.08 78.08 78.08 78.08 1.4K
12:50 78.14 78.21 78.14 78.21 0.3K
12:51 78.07 78.07 78.07 78.07 0.3K
12:52 78.02 78.05 78.02 78.05 2.7K
12:53 78.05 78.05 78.05 78.05 0.0K
12:55 78.05 78.05 78.05 78.05 0.3K
12:58 78.09 78.11 78.09 78.11 0.3K
12:59 78.25 78.25 78.16 78.16 9.3K
13:00 78.63 78.88 78.63 78.77 15.5K
13:01 78.70 78.70 78.58 78.58 2.6K
13:02 78.58 78.64 78.58 78.64 0.5K
13:03 78.77 78.80 78.77 78.77 5.0K
13:04 78.90 79.09 78.90 78.95 10.3K
13:05 78.83 78.97 78.83 78.85 1.6K
13:06 78.91 79.10 78.86 79.10 3.2K
13:07 79.04 79.05 78.92 78.93 0.6K
13:08 79.10 79.10 79.10 79.10 2.4K
13:09 79.00 79.10 79.00 79.03 0.6K
13:10 79.03 79.03 78.98 78.98 0.2K
13:11 78.95 78.95 78.88 78.94 0.5K
13:12 78.94 78.94 78.84 78.84 0.8K
13:13 78.84 78.92 78.84 78.92 0.4K
13:14 78.82 79.03 78.82 79.03 1.4K
13:15 79.01 79.03 79.01 79.03 0.1K
13:16 79.00 79.00 79.00 79.00 0.4K
13:17 79.03 79.03 79.03 79.03 0.0K
13:18 79.00 79.03 79.00 79.03 1.0K
13:19 79.00 79.08 79.00 79.08 0.1K
13:20 79.06 79.06 79.00 79.00 0.1K
13:21 79.00 79.12 79.00 79.12 0.7K
13:22 79.10 79.10 79.00 79.10 2.8K
13:23 79.14 79.15 79.14 79.15 2.6K
13:24 79.05 79.17 79.04 79.17 0.3K
13:25 79.14 79.14 79.13 79.13 0.0K
13:26 79.01 79.01 79.01 79.01 1.5K
13:27 79.00 79.07 79.00 79.07 1.2K
13:29 79.03 79.09 79.03 79.09 2.6K
13:30 79.01 79.01 78.87 78.91 1.6K
13:31 78.87 79.03 78.87 78.98 1.1K
13:32 79.03 79.03 78.72 78.72 7.4K
13:33 78.66 78.69 78.57 78.61 14.1K
13:34 78.58 78.58 78.40 78.50 1.3K
13:35 78.49 78.53 78.48 78.52 0.7K
13:36 78.52 78.60 78.50 78.50 0.6K
13:37 78.56 78.65 78.56 78.65 2.3K
13:38 78.62 78.62 78.54 78.54 0.3K
13:39 78.53 78.53 78.34 78.38 2.4K
13:40 78.44 78.45 78.44 78.44 0.3K
13:41 78.43 78.45 78.40 78.40 0.3K
13:42 78.38 78.48 78.38 78.48 0.3K
13:43 78.47 78.47 78.28 78.38 1.2K
13:44 78.31 78.43 78.31 78.32 4.8K
13:45 78.32 78.41 78.15 78.41 3.4K
13:46 78.42 78.66 78.42 78.66 6.7K
13:47 78.54 78.61 78.54 78.57 0.1K
13:48 78.61 78.61 78.56 78.56 0.4K
13:49 78.48 78.60 78.48 78.48 0.5K
13:50 78.56 78.56 78.51 78.51 0.3K
13:51 78.49 78.50 78.49 78.50 0.3K
13:52 78.45 78.46 78.35 78.35 1.3K
13:53 78.31 78.44 78.31 78.40 0.8K
13:54 78.55 78.55 78.53 78.54 2.3K
13:55 78.61 78.68 78.57 78.68 0.7K
13:56 78.63 78.65 78.63 78.65 0.3K
13:57 78.63 78.65 78.63 78.65 0.4K
13:58 78.59 78.67 78.59 78.62 0.8K
13:59 78.59 78.67 78.59 78.66 0.3K
14:00 78.51 78.59 78.42 78.42 1.3K
14:01 78.50 78.50 78.42 78.42 0.4K
14:02 78.42 78.57 78.42 78.57 1.2K
14:03 78.63 78.69 78.63 78.69 2.6K
14:04 78.69 78.69 78.61 78.61 0.8K
14:05 78.55 78.66 78.55 78.61 0.3K
14:06 78.58 78.65 78.58 78.61 1.3K
14:07 78.60 78.62 78.50 78.62 0.5K
14:08 78.61 78.61 78.50 78.60 1.8K
14:09 78.60 78.60 78.49 78.53 0.3K
14:10 78.60 78.62 78.59 78.59 1.8K
14:11 78.64 78.69 78.61 78.69 2.1K
14:12 78.69 78.74 78.65 78.65 0.9K
14:13 78.70 78.70 78.67 78.70 1.2K
14:14 78.68 78.68 78.61 78.68 0.6K
14:15 78.69 78.72 78.66 78.66 0.3K
14:16 78.66 78.66 78.64 78.65 0.8K
14:17 78.60 78.67 78.60 78.64 1.4K
14:18 78.60 78.60 78.50 78.50 3.0K
14:19 78.59 78.59 78.55 78.55 0.4K
14:20 78.55 78.55 78.55 78.55 0.3K
14:21 78.56 78.59 78.56 78.59 0.2K
14:22 78.59 78.60 78.47 78.47 0.6K
14:23 78.37 78.50 78.37 78.42 1.0K
14:24 78.45 78.45 78.39 78.42 6.2K
14:25 78.39 78.55 78.39 78.46 1.2K
14:26 78.26 78.58 78.26 78.57 7.4K
14:27 78.55 78.59 78.45 78.45 0.3K
14:28 78.49 78.49 78.40 78.45 0.9K
14:29 78.45 78.53 78.45 78.53 0.1K
14:30 78.51 78.60 78.51 78.60 0.5K
14:31 78.65 78.65 78.59 78.60 0.3K
14:32 78.61 78.67 78.61 78.67 0.4K
14:33 78.74 79.08 78.74 79.03 8.0K
14:34 79.12 79.12 78.92 79.06 4.5K
14:35 78.94 79.02 78.86 78.96 0.9K
14:36 78.89 79.00 78.89 79.00 0.4K
14:37 78.97 79.00 78.97 79.00 0.5K
14:38 79.00 79.01 79.00 79.00 0.6K
14:39 79.00 79.01 79.00 79.00 0.1K
14:40 79.00 79.01 79.00 79.01 0.3K
14:41 79.03 79.23 78.92 79.23 18.7K
14:42 79.22 79.28 79.17 79.25 1.9K
14:43 79.17 79.50 79.15 79.46 4.5K
14:44 79.40 79.49 79.31 79.32 1.1K
14:45 79.32 79.32 79.25 79.25 3.5K
14:46 79.15 79.15 79.00 79.00 1.2K
14:47 78.98 79.09 78.98 79.09 0.9K
14:48 79.03 79.31 78.96 79.31 4.1K
14:49 79.34 79.38 79.31 79.38 5.6K
14:50 79.35 79.35 79.23 79.25 0.1K
14:51 79.26 79.30 79.13 79.13 0.8K
14:52 79.05 79.05 79.00 79.03 1.3K
14:53 79.00 79.01 79.00 79.01 1.0K
14:54 79.01 79.04 79.00 79.04 1.3K
14:55 79.04 79.16 79.04 79.13 1.3K
14:56 79.11 79.11 79.10 79.10 2.0K
14:57 79.14 79.25 79.14 79.20 1.8K
14:58 79.22 79.23 79.09 79.15 2.7K
14:59 79.10 79.10 79.10 79.10 0.0K
15:00 79.10 79.10 79.07 79.07 0.2K
15:01 79.08 79.10 79.02 79.02 12.3K
15:02 79.00 79.00 78.93 79.00 0.8K
15:03 79.04 79.07 79.04 79.07 0.6K
15:04 79.10 79.10 79.00 79.07 1.6K
15:05 79.03 79.09 79.00 79.09 0.5K
15:06 79.08 79.10 79.08 79.10 1.5K
15:07 79.07 79.10 79.07 79.10 0.3K
15:08 79.12 79.12 79.08 79.09 2.1K
15:09 79.01 79.01 79.01 79.01 0.1K
15:10 79.01 79.06 79.01 79.06 0.4K
15:11 79.05 79.05 79.05 79.05 0.0K
15:12 79.05 79.05 78.95 78.95 6.8K
15:13 78.90 79.09 78.90 79.09 0.9K
15:14 79.01 79.07 79.01 79.07 0.1K
15:15 79.06 79.10 79.01 79.01 3.0K
15:16 79.07 79.13 79.01 79.03 6.6K
15:17 79.04 79.09 79.04 79.07 1.5K
15:18 79.05 79.09 79.05 79.09 0.1K
15:19 79.10 79.11 79.10 79.11 1.7K
15:20 79.16 79.16 79.07 79.12 12.5K
15:21 79.09 79.12 79.06 79.12 0.7K
15:22 79.10 79.10 79.01 79.01 0.5K
15:23 79.00 79.04 79.00 79.04 0.9K
15:24 79.01 79.03 79.01 79.03 2.6K
15:25 79.01 79.25 79.01 79.25 2.8K
15:26 79.30 79.30 79.17 79.18 3.6K
15:27 79.20 79.20 79.19 79.20 2.4K
15:28 79.30 79.30 79.00 79.00 5.4K
15:29 79.17 79.17 79.00 79.09 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available