Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ Indien →
79.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:08 79.79 79.79 79.79 79.79 0.9K
09:15 79.80 79.80 79.54 79.54 10.4K
09:16 79.60 79.70 79.60 79.70 6.4K
09:17 79.74 79.95 79.52 79.52 8.2K
09:18 79.55 79.70 79.55 79.70 1.5K
09:19 79.70 80.11 79.70 79.98 11.1K
09:20 79.95 80.02 79.95 80.00 2.5K
09:21 80.10 80.15 79.95 79.95 2.5K
09:22 79.88 80.12 79.88 80.12 2.6K
09:23 80.12 80.13 79.97 80.01 1.3K
09:24 80.00 80.00 80.00 80.00 0.9K
09:25 80.04 80.04 79.80 79.80 3.3K
09:26 79.89 80.00 79.89 80.00 3.5K
09:27 80.07 80.10 79.97 79.97 1.0K
09:28 79.97 79.99 79.72 79.99 6.8K
09:29 79.99 79.99 79.83 79.98 3.1K
09:30 79.89 79.89 79.69 79.83 3.3K
09:31 79.79 80.00 79.79 80.00 7.6K
09:32 80.06 80.16 80.00 80.00 1.6K
09:33 80.00 80.00 80.00 80.00 0.1K
09:34 80.00 80.00 79.95 79.95 1.5K
09:35 80.00 80.01 80.00 80.01 0.5K
09:36 80.00 80.00 80.00 80.00 4.0K
09:37 80.00 80.00 79.83 79.93 4.9K
09:38 80.00 80.12 80.00 80.12 0.7K
09:39 80.12 80.12 80.05 80.12 0.3K
09:40 80.11 80.11 80.00 80.00 0.1K
09:41 80.05 80.05 79.91 79.91 0.6K
09:42 79.84 79.88 79.84 79.88 3.2K
09:43 79.90 80.25 79.90 80.25 4.5K
09:44 80.24 80.24 80.24 80.24 0.1K
09:45 80.17 80.21 80.14 80.14 0.9K
09:47 80.07 80.07 79.99 79.99 4.6K
09:48 79.90 80.00 79.82 80.00 5.0K
09:49 80.06 80.06 80.00 80.00 1.7K
09:50 79.92 80.06 79.92 80.05 1.8K
09:51 80.00 80.14 80.00 80.14 1.0K
09:52 80.21 80.40 80.21 80.40 1.5K
09:53 80.40 80.40 80.31 80.31 0.5K
09:54 80.31 80.37 80.16 80.16 3.1K
09:55 80.18 80.24 80.18 80.24 0.2K
09:56 80.24 80.24 80.24 80.24 2.0K
09:57 80.24 80.25 80.24 80.25 0.1K
09:58 80.25 80.25 80.25 80.25 0.1K
10:00 80.29 80.40 80.29 80.38 0.1K
10:01 80.38 80.38 80.38 80.38 0.2K
10:02 80.36 80.36 80.36 80.36 0.0K
10:03 80.21 80.23 80.19 80.23 1.3K
10:04 80.23 80.23 80.20 80.20 1.1K
10:05 80.16 80.16 80.16 80.16 0.0K
10:06 80.12 80.15 80.00 80.01 2.7K
10:07 80.00 80.00 80.00 80.00 2.3K
10:08 80.00 80.00 80.00 80.00 0.1K
10:09 80.00 80.02 80.00 80.02 1.2K
10:10 80.01 80.01 80.01 80.01 0.2K
10:11 80.05 80.05 80.01 80.01 0.3K
10:12 80.01 80.05 79.95 80.00 10.5K
10:13 80.13 80.13 80.00 80.03 3.1K
10:14 80.07 80.07 80.00 80.00 0.1K
10:15 80.00 80.00 79.95 80.00 1.5K
10:16 79.88 79.94 79.82 79.94 2.8K
10:17 79.93 79.94 79.83 79.94 2.7K
10:18 79.87 79.95 79.87 79.95 0.1K
10:19 79.96 79.96 79.94 79.94 0.3K
10:20 80.01 80.01 79.88 79.99 3.2K
10:21 80.00 80.15 80.00 80.15 4.5K
10:22 80.05 80.05 79.92 79.92 0.7K
10:23 80.00 80.00 80.00 80.00 1.0K
10:25 80.05 80.05 80.00 80.00 0.1K
10:26 80.00 80.00 80.00 80.00 0.4K
10:27 80.00 80.00 79.94 79.98 1.1K
10:28 79.98 79.98 79.91 79.91 11.7K
10:29 79.88 79.88 79.81 79.85 0.2K
10:30 79.84 79.84 79.81 79.81 0.1K
10:31 79.84 79.84 79.84 79.84 0.3K
10:32 79.83 79.83 79.78 79.78 1.7K
10:33 79.73 79.73 79.63 79.68 0.4K
10:34 79.69 79.73 79.69 79.73 0.1K
10:35 79.63 79.75 79.61 79.73 2.7K
10:36 79.61 79.69 79.44 79.44 12.2K
10:37 79.27 79.29 79.17 79.25 4.2K
10:38 79.17 79.41 79.17 79.41 4.5K
10:39 79.41 79.42 79.31 79.31 1.8K
10:40 79.15 79.40 79.15 79.36 12.6K
10:41 79.41 79.44 79.39 79.39 1.0K
10:42 79.25 79.44 79.25 79.44 0.5K
10:43 79.36 79.48 79.36 79.48 0.1K
10:44 79.41 79.42 79.37 79.42 0.1K
10:45 79.43 79.43 79.37 79.37 0.2K
10:46 79.45 79.45 79.41 79.45 2.2K
10:47 79.45 79.54 79.45 79.54 1.0K
10:48 79.62 79.62 79.53 79.56 4.1K
10:49 79.63 79.63 79.52 79.56 0.1K
10:50 79.52 79.62 79.52 79.62 1.7K
10:51 79.75 79.76 79.62 79.71 2.0K
10:52 79.69 79.78 79.69 79.77 0.8K
10:53 79.77 80.00 79.70 79.92 5.1K
10:54 79.89 79.90 79.89 79.90 0.1K
10:55 79.90 79.92 79.90 79.92 0.2K
10:56 79.92 79.92 79.74 79.74 0.3K
10:57 79.74 79.80 79.74 79.75 1.5K
10:58 79.69 79.75 79.69 79.75 0.6K
10:59 79.73 79.73 79.63 79.70 0.2K
11:00 79.69 79.80 79.69 79.80 1.2K
11:01 79.81 79.90 79.76 79.84 3.4K
11:02 79.85 79.94 79.85 79.87 0.5K
11:03 79.84 79.87 79.84 79.87 0.2K
11:04 79.87 79.90 79.87 79.90 0.2K
11:05 79.87 79.90 79.87 79.89 0.1K
11:06 79.75 79.89 79.75 79.87 2.1K
11:07 79.96 79.96 79.89 79.92 2.1K
11:08 79.85 79.99 79.85 79.93 2.4K
11:09 79.98 80.00 79.98 80.00 0.1K
11:10 79.92 80.00 79.92 79.98 0.1K
11:11 79.93 79.93 79.85 79.92 0.5K
11:12 79.92 79.92 79.90 79.90 0.1K
11:13 79.90 79.90 79.90 79.90 0.2K
11:14 79.85 79.90 79.85 79.90 0.1K
11:15 79.90 79.90 79.90 79.90 0.1K
11:16 79.90 79.90 79.90 79.90 0.1K
11:17 79.90 79.90 79.90 79.90 0.1K
11:18 79.90 79.90 79.81 79.82 2.2K
11:19 79.75 79.75 79.63 79.71 2.4K
11:20 79.78 79.78 79.78 79.78 0.2K
11:21 79.70 79.74 79.69 79.70 0.4K
11:22 79.74 79.81 79.70 79.81 0.7K
11:23 79.70 79.80 79.70 79.80 0.4K
11:24 79.80 79.80 79.73 79.73 0.2K
11:25 79.65 79.65 79.61 79.61 0.4K
11:26 79.61 79.61 79.61 79.61 0.2K
11:27 79.61 79.61 79.61 79.61 0.1K
11:28 79.61 79.67 79.60 79.67 0.2K
11:29 79.68 79.68 79.63 79.66 0.1K
11:30 79.66 79.71 79.55 79.55 0.9K
11:31 79.60 79.60 79.60 79.60 0.3K
11:32 79.60 79.60 79.50 79.50 0.4K
11:33 79.50 79.50 79.48 79.48 0.3K
11:34 79.49 79.49 79.45 79.45 0.2K
11:35 79.45 79.45 79.38 79.38 0.2K
11:36 79.45 79.61 79.45 79.61 4.4K
11:37 79.65 79.65 79.64 79.64 0.1K
11:38 79.64 79.64 79.49 79.49 1.0K
11:39 79.48 79.48 79.41 79.48 0.3K
11:40 79.48 79.48 79.45 79.45 0.2K
11:41 79.45 79.45 79.45 79.45 0.1K
11:42 79.26 79.39 79.26 79.39 3.6K
11:43 79.37 79.37 79.31 79.31 0.2K
11:44 79.32 79.33 79.28 79.28 0.3K
11:45 79.30 79.33 79.30 79.33 0.2K
11:46 79.33 79.33 79.33 79.33 0.2K
11:47 79.28 79.28 79.28 79.28 0.3K
11:48 79.28 79.28 79.28 79.28 0.2K
11:49 79.30 79.33 79.30 79.33 0.2K
11:50 79.39 79.41 79.39 79.39 1.2K
11:51 79.25 79.31 79.25 79.30 0.6K
11:52 79.30 79.30 79.20 79.28 1.0K
11:53 79.20 79.22 79.15 79.18 1.8K
11:54 79.27 79.49 79.20 79.49 5.7K
11:55 79.42 79.42 79.40 79.40 0.1K
11:56 79.42 79.49 79.42 79.48 0.7K
11:57 79.49 79.49 79.49 79.49 0.1K
11:58 79.49 79.49 79.47 79.47 0.2K
11:59 79.46 79.46 79.46 79.46 0.1K
12:00 79.46 79.46 79.46 79.46 0.1K
12:01 79.46 79.47 79.46 79.46 0.2K
12:02 79.46 79.48 79.41 79.41 0.4K
12:03 79.41 79.41 79.37 79.37 0.3K
12:04 79.35 79.35 79.21 79.34 3.1K
12:05 79.25 79.25 79.25 79.25 1.2K
12:06 79.32 79.32 79.20 79.25 0.1K
12:07 79.20 79.20 79.20 79.20 4.8K
12:08 79.20 79.20 79.20 79.20 0.1K
12:09 79.20 79.20 79.20 79.20 0.1K
12:10 79.20 79.20 79.10 79.16 1.1K
12:11 79.16 79.19 79.16 79.19 2.0K
12:12 79.23 79.23 79.19 79.19 0.1K
12:13 79.20 79.20 79.20 79.20 0.1K
12:14 79.24 79.24 79.24 79.24 0.2K
12:15 79.25 79.30 79.25 79.30 0.2K
12:16 79.32 79.40 79.32 79.39 1.1K
12:17 79.25 79.25 79.20 79.20 0.7K
12:18 79.20 79.20 79.15 79.20 3.3K
12:19 79.22 79.38 79.22 79.36 2.0K
12:20 79.36 79.40 79.35 79.35 0.2K
12:21 79.26 79.40 79.26 79.35 0.4K
12:22 79.35 79.35 79.30 79.35 0.2K
12:23 79.35 79.35 79.31 79.35 0.2K
12:24 79.35 79.35 79.31 79.32 0.3K
12:25 79.32 79.32 79.32 79.32 0.1K
12:26 79.32 79.35 79.27 79.35 0.1K
12:27 79.35 79.35 79.23 79.23 0.4K
12:28 79.34 79.35 79.34 79.35 0.2K
12:29 79.35 79.40 79.35 79.35 1.2K
12:30 79.40 79.40 79.31 79.37 0.4K
12:31 79.34 79.37 79.34 79.37 0.1K
12:32 79.38 79.38 79.33 79.33 1.1K
12:33 79.35 79.39 79.35 79.36 0.2K
12:34 79.34 79.39 79.34 79.34 0.3K
12:35 79.24 79.30 79.24 79.30 0.4K
12:36 79.30 79.30 79.23 79.29 0.2K
12:37 79.31 79.36 79.31 79.36 0.1K
12:38 79.36 79.36 79.36 79.36 0.1K
12:39 79.36 79.36 79.35 79.36 0.2K
12:40 79.28 79.39 79.28 79.39 0.3K
12:41 79.38 79.39 79.38 79.39 0.1K
12:42 79.40 79.40 79.39 79.39 0.1K
12:43 79.39 79.39 79.31 79.31 1.3K
12:44 79.25 79.25 79.21 79.21 1.6K
12:45 79.24 79.24 79.24 79.24 0.1K
12:46 79.24 79.24 79.21 79.24 0.2K
12:47 79.24 79.24 79.24 79.24 0.2K
12:48 79.24 79.24 79.24 79.24 0.1K
12:49 79.24 79.25 79.24 79.25 0.2K
12:50 79.26 79.26 79.26 79.26 0.1K
12:51 79.26 79.26 79.26 79.26 0.3K
12:52 79.26 79.32 79.26 79.32 0.1K
12:53 79.21 79.35 79.21 79.35 0.2K
12:54 79.35 79.35 79.30 79.33 0.1K
12:55 79.33 79.33 79.13 79.13 10.4K
12:56 79.12 79.23 79.01 79.14 1.7K
12:57 79.14 79.14 79.14 79.14 0.1K
12:58 79.14 79.15 79.14 79.15 0.3K
12:59 79.15 79.19 79.15 79.19 0.2K
13:00 79.19 79.19 79.19 79.19 0.1K
13:01 79.25 79.25 79.24 79.24 0.3K
13:02 79.24 79.24 79.19 79.20 0.9K
13:03 79.22 79.24 79.20 79.24 0.1K
13:04 79.24 79.24 79.24 79.24 0.1K
13:05 79.27 79.30 79.25 79.27 0.3K
13:06 79.27 79.30 79.26 79.26 0.1K
13:07 79.27 79.28 79.19 79.27 0.2K
13:08 79.24 79.24 79.24 79.24 0.1K
13:09 79.24 79.28 79.24 79.24 0.6K
13:10 79.24 79.29 79.24 79.29 0.3K
13:11 79.29 79.29 79.29 79.29 0.4K
13:12 79.29 79.29 79.29 79.29 0.4K
13:13 79.27 79.27 79.24 79.24 0.1K
13:14 79.24 79.24 79.24 79.24 0.1K
13:15 79.19 79.24 79.19 79.24 3.7K
13:16 79.24 79.26 79.24 79.26 0.1K
13:17 79.25 79.30 79.25 79.30 0.2K
13:18 79.20 79.28 79.20 79.26 0.2K
13:19 79.26 79.33 79.26 79.33 0.2K
13:20 79.33 79.33 79.31 79.31 0.1K
13:21 79.27 79.27 79.24 79.26 1.0K
13:22 79.24 79.25 79.24 79.25 0.1K
13:23 79.25 79.26 79.19 79.24 0.4K
13:24 79.24 79.24 79.24 79.24 0.1K
13:25 79.24 79.24 79.24 79.24 0.2K
13:26 79.24 79.24 79.24 79.24 0.2K
13:27 79.24 79.24 79.14 79.22 1.3K
13:28 79.21 79.25 79.21 79.25 0.1K
13:29 79.22 79.22 79.21 79.21 0.2K
13:30 79.20 79.22 79.20 79.22 0.2K
13:31 79.23 79.25 79.20 79.25 0.2K
13:32 79.22 79.23 79.22 79.23 0.1K
13:33 79.23 79.25 79.23 79.25 0.2K
13:34 79.18 79.25 79.18 79.25 0.6K
13:35 79.24 79.24 79.16 79.16 0.2K
13:36 79.22 79.22 79.16 79.22 0.1K
13:37 79.23 79.23 79.20 79.20 1.2K
13:38 79.17 79.18 79.17 79.18 0.1K
13:39 79.18 79.18 79.17 79.17 0.1K
13:40 79.15 79.15 79.14 79.14 0.2K
13:41 79.15 79.15 79.10 79.10 0.3K
13:42 79.14 79.14 79.14 79.14 0.1K
13:43 79.14 79.14 79.14 79.14 0.1K
13:44 79.14 79.15 79.14 79.15 0.3K
13:45 79.23 79.23 79.23 79.23 0.1K
13:46 79.23 79.25 79.23 79.24 0.1K
13:47 79.25 79.25 79.20 79.25 1.1K
13:48 79.30 79.31 79.30 79.31 0.1K
13:49 79.31 79.31 79.30 79.31 0.3K
13:50 79.30 79.38 79.30 79.37 0.3K
13:51 79.38 79.38 79.37 79.38 0.1K
13:52 79.36 79.36 79.35 79.35 0.2K
13:53 79.35 79.35 79.17 79.27 1.5K
13:54 79.24 79.24 79.21 79.22 0.2K
13:55 79.22 79.22 79.17 79.22 0.3K
13:56 79.22 79.22 79.18 79.22 0.2K
13:57 79.22 79.22 79.20 79.20 0.1K
13:58 79.20 79.20 79.20 79.20 0.1K
13:59 79.20 79.20 79.20 79.20 0.1K
14:00 79.20 79.20 79.20 79.20 0.1K
14:01 79.20 79.20 79.20 79.20 0.4K
14:02 79.25 79.33 79.25 79.30 0.7K
14:03 79.29 79.30 79.29 79.29 0.1K
14:04 79.29 79.29 79.29 79.29 0.1K
14:05 79.23 79.28 79.23 79.28 0.1K
14:06 79.29 79.29 79.28 79.28 0.1K
14:07 79.28 79.28 79.28 79.28 0.1K
14:08 79.28 79.28 79.28 79.28 0.1K
14:09 79.27 79.27 79.20 79.20 0.3K
14:10 79.25 79.26 79.25 79.26 0.1K
14:11 79.26 79.26 79.21 79.21 0.6K
14:12 79.21 79.21 79.21 79.21 0.2K
14:13 79.28 79.28 79.25 79.26 0.6K
14:14 79.26 79.29 79.20 79.25 2.8K
14:15 79.25 79.30 79.25 79.30 11.0K
14:16 79.34 79.34 79.30 79.30 0.2K
14:17 79.30 79.30 79.20 79.20 0.5K
14:18 79.21 79.21 79.21 79.21 0.1K
14:19 79.14 79.15 79.14 79.15 3.1K
14:20 79.05 79.11 79.05 79.10 1.1K
14:21 79.01 79.04 79.00 79.04 3.5K
14:22 79.04 79.08 79.04 79.08 0.4K
14:23 79.04 79.08 79.04 79.08 0.1K
14:24 79.08 79.08 79.02 79.02 0.1K
14:25 79.07 79.07 79.05 79.05 0.2K
14:26 79.00 79.09 79.00 79.09 0.6K
14:27 79.05 79.14 79.05 79.13 0.3K
14:28 79.09 79.12 79.09 79.11 0.2K
14:29 79.12 79.12 79.05 79.10 0.2K
14:30 79.12 79.13 79.09 79.11 0.6K
14:31 79.12 79.13 79.11 79.12 0.2K
14:32 79.12 79.12 79.11 79.11 0.1K
14:33 79.09 79.09 79.09 79.09 0.1K
14:34 79.09 79.09 79.08 79.08 0.1K
14:35 79.08 79.08 79.00 79.00 2.7K
14:36 79.06 79.07 79.06 79.07 0.1K
14:37 79.07 79.07 79.07 79.07 0.2K
14:38 79.05 79.07 79.05 79.05 1.0K
14:39 79.08 79.08 79.07 79.07 0.1K
14:40 79.07 79.07 79.07 79.07 0.1K
14:41 78.90 78.90 78.85 78.88 4.7K
14:42 78.88 78.88 78.88 78.88 0.4K
14:43 78.85 78.85 78.75 78.76 3.8K
14:44 78.82 78.82 78.75 78.77 0.3K
14:45 78.80 78.83 78.80 78.82 0.6K
14:46 78.80 78.82 78.80 78.82 0.6K
14:47 78.82 78.82 78.82 78.82 2.8K
14:48 78.83 78.83 78.80 78.80 1.1K
14:49 78.83 78.83 78.83 78.83 0.1K
14:50 78.83 78.83 78.82 78.83 0.2K
14:51 78.60 78.69 78.60 78.69 16.4K
14:52 78.70 78.79 78.70 78.77 1.6K
14:53 78.79 78.79 78.73 78.76 0.1K
14:54 78.76 78.82 78.76 78.82 0.2K
14:55 78.68 78.80 78.68 78.80 0.4K
14:56 78.79 78.96 78.76 78.90 4.5K
14:57 78.90 78.90 78.90 78.90 0.1K
14:58 78.90 78.90 78.73 78.75 1.6K
14:59 78.70 78.79 78.70 78.79 0.3K
15:00 78.79 78.80 78.75 78.75 0.7K
15:01 78.79 78.79 78.78 78.78 0.4K
15:02 78.61 78.77 78.60 78.67 3.3K
15:03 78.67 78.67 78.56 78.61 0.8K
15:04 78.60 78.60 78.55 78.60 0.3K
15:05 78.55 78.57 78.52 78.55 0.2K
15:06 78.50 78.59 78.50 78.50 6.4K
15:07 78.50 78.55 78.50 78.54 0.6K
15:08 78.54 78.59 78.54 78.56 0.8K
15:09 78.54 78.60 78.50 78.51 1.4K
15:10 78.51 78.55 78.48 78.48 0.8K
15:11 78.46 78.49 78.41 78.41 1.1K
15:12 78.40 78.46 78.40 78.46 0.6K
15:13 78.46 78.46 78.41 78.41 1.5K
15:14 78.41 78.41 78.40 78.40 1.0K
15:15 78.40 78.41 78.25 78.25 11.6K
15:16 78.28 78.30 78.20 78.20 1.8K
15:17 78.28 78.34 78.27 78.34 2.8K
15:18 78.33 78.42 78.30 78.36 3.9K
15:19 78.31 78.39 78.31 78.39 1.0K
15:20 78.36 78.53 78.36 78.53 2.1K
15:21 78.53 78.65 78.53 78.65 2.0K
15:22 78.60 78.63 78.58 78.58 1.3K
15:23 78.58 78.66 78.58 78.66 2.4K
15:24 78.68 78.68 78.67 78.68 0.2K
15:25 78.68 78.74 78.66 78.74 3.3K
15:26 78.69 78.69 78.63 78.69 0.8K
15:27 78.71 78.74 78.71 78.74 1.7K
15:28 78.71 78.85 78.71 78.74 4.9K
15:29 78.93 78.93 78.53 78.53 6.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar