Geojit Financial Services Ltd

GEOJ
🏛️ 印度 →
78.35
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 73.59 73.59 73.59 73.59 1.0K
09:15 73.51 73.83 73.51 73.83 6.5K
09:16 73.82 74.49 73.82 74.48 2.5K
09:17 74.42 74.42 74.29 74.29 1.2K
09:18 74.21 74.21 73.80 73.80 1.5K
09:19 73.80 73.92 73.80 73.82 0.1K
09:20 73.84 73.84 73.84 73.84 0.0K
09:21 73.93 74.01 73.93 74.01 1.7K
09:22 74.29 74.40 74.25 74.30 7.6K
09:23 74.30 74.30 74.30 74.30 0.4K
09:24 74.25 74.30 74.20 74.30 0.1K
09:25 74.30 74.45 74.30 74.45 3.6K
09:26 74.49 74.60 74.34 74.34 7.6K
09:27 74.36 74.40 74.36 74.40 0.2K
09:28 74.32 74.32 74.29 74.29 4.1K
09:29 74.30 74.30 74.30 74.30 0.0K
09:30 74.29 74.29 74.24 74.24 1.4K
09:31 74.26 74.26 74.15 74.15 0.4K
09:33 74.15 74.15 74.10 74.10 0.9K
09:34 74.17 74.17 74.11 74.11 0.1K
09:35 73.92 73.92 73.92 73.92 1.9K
09:36 73.83 73.88 73.82 73.88 4.0K
09:37 73.96 73.96 73.96 73.96 0.1K
09:39 74.08 74.08 74.08 74.08 0.1K
09:40 74.08 74.24 74.08 74.24 0.4K
09:41 74.10 74.10 74.10 74.10 1.4K
09:42 74.18 74.18 74.18 74.18 0.4K
09:43 74.05 74.13 74.05 74.13 0.8K
09:44 74.20 74.20 74.20 74.20 0.3K
09:45 74.20 74.20 73.98 74.00 1.3K
09:46 73.96 73.96 73.90 73.90 0.1K
09:47 74.11 74.11 74.11 74.11 0.2K
09:48 74.04 74.04 74.04 74.04 0.0K
09:49 74.09 74.09 74.07 74.07 5.4K
09:50 74.11 74.16 74.11 74.16 0.3K
09:51 74.14 74.14 74.14 74.14 0.0K
09:52 74.19 74.29 74.19 74.29 1.8K
09:53 74.30 74.30 74.30 74.30 1.2K
09:54 74.28 74.28 74.28 74.28 0.1K
09:55 74.28 74.28 74.23 74.23 0.3K
09:56 74.23 74.23 74.23 74.23 0.2K
09:57 74.10 74.23 74.10 74.23 1.1K
09:59 74.00 74.00 74.00 74.00 13.0K
10:00 74.18 74.18 74.13 74.13 1.1K
10:01 74.16 74.16 74.10 74.10 0.0K
10:02 74.01 74.01 74.01 74.01 0.6K
10:03 74.04 74.10 74.04 74.10 0.6K
10:04 74.12 74.12 74.12 74.12 0.1K
10:05 74.16 74.16 74.16 74.16 0.1K
10:06 74.16 74.22 74.16 74.22 0.6K
10:08 74.21 74.21 74.21 74.21 0.6K
10:10 74.15 74.15 74.07 74.07 0.1K
10:15 74.20 74.20 74.20 74.20 0.2K
10:16 74.20 74.20 74.20 74.20 0.0K
10:17 74.10 74.10 74.10 74.10 0.1K
10:19 74.10 74.10 74.10 74.10 0.0K
10:20 74.12 74.12 74.12 74.12 0.0K
10:24 74.12 74.12 74.12 74.12 0.3K
10:25 74.20 74.25 74.20 74.25 1.5K
10:26 74.28 74.28 74.25 74.25 0.5K
10:27 74.25 74.25 74.25 74.25 0.0K
10:28 74.25 74.25 74.25 74.25 0.1K
10:29 74.24 74.24 74.24 74.24 0.0K
10:30 74.24 74.24 74.24 74.24 0.0K
10:31 74.25 74.25 74.25 74.25 0.1K
10:33 74.34 74.37 74.28 74.37 2.1K
10:34 74.38 74.38 74.28 74.28 0.3K
10:35 74.23 74.28 74.23 74.28 1.4K
10:36 74.28 74.28 74.27 74.27 0.0K
10:37 74.21 74.21 74.21 74.21 0.0K
10:38 74.40 74.50 74.40 74.50 4.4K
10:39 74.50 74.50 74.50 74.50 0.1K
10:40 74.50 74.52 74.50 74.52 1.0K
10:41 74.50 74.50 74.47 74.48 0.8K
10:42 74.49 74.49 74.49 74.49 0.1K
10:43 74.49 74.49 74.49 74.49 2.2K
10:44 74.49 74.49 74.49 74.49 0.0K
10:45 74.49 74.49 74.49 74.49 0.1K
10:46 74.49 74.49 74.49 74.49 0.0K
10:47 74.51 74.62 74.51 74.62 3.5K
10:48 74.60 74.60 74.45 74.58 4.1K
10:49 74.44 74.57 74.44 74.56 1.4K
10:50 74.56 74.56 74.56 74.56 0.2K
10:51 74.54 74.54 74.54 74.54 0.0K
10:52 74.54 74.54 74.54 74.54 0.0K
10:53 74.54 74.54 74.54 74.54 0.0K
10:54 74.54 74.55 74.52 74.55 0.5K
10:55 74.60 74.60 74.55 74.55 0.0K
10:56 74.55 74.68 74.55 74.68 0.8K
10:57 74.66 74.66 74.66 74.66 0.2K
10:58 74.66 74.66 74.66 74.66 0.0K
10:59 74.66 74.67 74.66 74.67 0.1K
11:00 74.66 74.66 74.66 74.66 0.0K
11:01 74.67 74.67 74.67 74.67 0.1K
11:02 74.67 74.67 74.67 74.67 0.0K
11:03 74.68 74.68 74.68 74.68 0.0K
11:04 74.68 74.68 74.68 74.68 0.0K
11:05 74.70 74.70 74.70 74.70 0.6K
11:06 74.69 74.70 74.61 74.70 0.2K
11:07 74.72 74.77 74.72 74.77 0.4K
11:08 74.77 74.90 74.77 74.89 8.6K
11:09 74.89 74.89 74.80 74.81 1.1K
11:10 74.82 74.82 74.75 74.78 2.3K
11:11 74.76 74.89 74.76 74.89 3.3K
11:12 74.83 74.86 74.81 74.81 1.5K
11:13 74.81 74.81 74.81 74.81 0.2K
11:14 74.81 74.81 74.71 74.71 0.1K
11:15 74.84 74.84 74.73 74.73 0.4K
11:16 74.84 74.86 74.84 74.85 0.1K
11:18 74.87 74.87 74.87 74.87 0.1K
11:19 74.88 74.88 74.88 74.88 0.1K
11:20 74.88 74.90 74.88 74.90 0.6K
11:22 74.90 74.90 74.81 74.90 0.3K
11:23 74.77 74.88 74.77 74.85 0.5K
11:25 74.87 74.87 74.87 74.87 0.1K
11:26 74.75 74.75 74.75 74.75 0.5K
11:27 74.83 74.83 74.83 74.83 0.2K
11:29 74.73 74.77 74.71 74.77 1.3K
11:30 74.66 74.66 74.66 74.66 0.4K
11:31 74.56 74.74 74.55 74.74 2.3K
11:33 74.98 75.00 74.98 75.00 11.4K
11:34 75.14 75.22 75.11 75.22 8.5K
11:35 75.18 75.18 75.18 75.18 0.0K
11:36 75.12 75.21 75.12 75.21 0.3K
11:37 75.22 75.22 75.15 75.22 0.1K
11:38 75.22 75.30 75.21 75.21 1.6K
11:39 75.22 75.50 75.22 75.33 11.3K
11:40 75.27 75.36 75.16 75.16 1.8K
11:41 75.24 75.25 75.14 75.14 0.6K
11:42 75.10 75.11 75.10 75.11 1.5K
11:43 75.22 75.22 75.10 75.10 1.0K
11:44 75.10 75.10 75.10 75.10 10.6K
11:45 75.00 75.00 75.00 75.00 0.0K
11:46 75.10 75.20 75.10 75.20 0.4K
11:47 75.18 75.23 75.18 75.23 0.4K
11:48 75.20 75.20 75.20 75.20 0.0K
11:49 75.20 75.23 75.20 75.23 0.8K
11:50 75.15 75.15 75.02 75.02 2.5K
11:51 75.10 75.10 75.09 75.09 0.2K
11:52 75.02 75.05 75.02 75.05 0.3K
11:53 75.00 75.00 75.00 75.00 0.0K
11:54 74.99 74.99 74.90 74.90 0.3K
11:56 74.90 74.90 74.90 74.90 0.0K
11:57 74.91 74.91 74.91 74.91 0.2K
11:58 74.99 75.00 74.99 75.00 0.3K
11:59 74.92 74.92 74.92 74.92 0.1K
12:00 74.90 74.90 74.89 74.89 1.4K
12:01 74.89 74.89 74.80 74.88 5.1K
12:04 74.86 74.86 74.86 74.86 0.0K
12:05 74.95 74.95 74.95 74.95 0.0K
12:07 74.95 74.95 74.92 74.92 0.2K
12:08 74.89 74.89 74.89 74.89 0.1K
12:09 74.93 74.93 74.93 74.93 0.0K
12:10 74.85 74.85 74.85 74.85 0.1K
12:12 74.95 74.95 74.95 74.95 0.2K
12:13 74.97 74.97 74.97 74.97 0.1K
12:14 74.97 75.00 74.97 75.00 0.1K
12:15 74.99 74.99 74.99 74.99 0.0K
12:16 75.00 75.00 74.94 74.94 0.3K
12:20 74.91 74.91 74.85 74.85 0.3K
12:22 74.73 74.81 74.70 74.70 1.5K
12:23 74.68 74.77 74.68 74.77 0.0K
12:25 74.75 74.75 74.66 74.74 0.1K
12:26 74.75 74.76 74.66 74.66 0.6K
12:27 74.84 74.84 74.84 74.84 0.5K
12:28 74.86 74.89 74.86 74.89 0.1K
12:29 74.88 74.88 74.88 74.88 0.1K
12:33 74.98 75.00 74.98 75.00 0.9K
12:34 75.00 75.09 75.00 75.09 1.5K
12:35 75.09 75.09 75.09 75.09 0.1K
12:36 75.00 75.01 75.00 75.00 9.4K
12:39 75.02 75.07 75.00 75.07 0.2K
12:40 75.01 75.07 75.01 75.07 0.2K
12:42 75.07 75.10 75.02 75.05 0.7K
12:43 75.05 75.05 75.03 75.03 0.2K
12:44 75.03 75.03 75.03 75.03 0.1K
12:46 75.02 75.02 75.02 75.02 0.1K
12:47 75.03 75.03 75.03 75.03 0.1K
12:48 75.06 75.14 75.06 75.14 0.4K
12:49 75.07 75.07 75.07 75.07 0.4K
12:50 75.07 75.07 75.07 75.07 0.1K
12:51 75.07 75.07 75.07 75.07 0.2K
12:52 75.08 75.08 75.03 75.03 0.2K
12:53 75.03 75.10 75.03 75.10 4.5K
12:54 75.02 75.02 75.02 75.02 0.4K
12:55 75.02 75.02 75.02 75.02 0.0K
12:56 75.03 75.60 75.03 75.60 14.9K
12:57 75.55 75.59 75.55 75.59 0.7K
12:58 75.50 75.50 75.50 75.50 4.2K
12:59 75.50 75.50 75.38 75.38 18.3K
13:00 75.50 75.50 75.50 75.50 2.5K
13:01 75.85 75.85 75.53 75.68 14.9K
13:02 75.69 75.78 75.64 75.78 2.2K
13:03 75.81 75.81 75.78 75.78 0.3K
13:04 75.75 75.75 75.75 75.75 3.0K
13:05 75.80 75.80 75.54 75.69 2.5K
13:06 75.69 75.69 75.67 75.67 2.3K
13:07 75.67 75.67 75.67 75.67 0.0K
13:09 75.67 75.68 75.66 75.68 0.5K
13:10 75.62 75.62 75.62 75.62 0.0K
13:11 75.60 75.73 75.60 75.73 0.5K
13:12 75.61 75.61 75.50 75.50 1.0K
13:13 75.49 75.49 75.48 75.48 0.3K
13:15 75.51 75.51 75.51 75.51 0.2K
13:18 75.64 75.70 75.64 75.70 0.5K
13:19 75.68 75.68 75.56 75.56 0.1K
13:20 75.70 75.70 75.70 75.70 0.4K
13:21 75.61 75.66 75.61 75.66 0.1K
13:22 75.66 75.66 75.61 75.66 0.5K
13:23 75.69 75.69 75.60 75.65 3.0K
13:24 75.70 75.70 75.62 75.62 2.0K
13:25 75.69 75.69 75.68 75.68 0.2K
13:26 75.68 75.68 75.62 75.62 0.1K
13:27 75.64 75.68 75.64 75.68 0.1K
13:28 75.68 75.68 75.53 75.53 0.3K
13:29 75.46 75.46 75.46 75.46 0.3K
13:30 75.52 75.52 75.52 75.52 0.1K
13:32 75.47 75.47 75.47 75.47 0.0K
13:34 75.47 75.47 75.47 75.47 0.5K
13:35 75.52 75.53 75.43 75.44 1.2K
13:36 75.53 75.65 75.53 75.65 3.1K
13:37 75.65 75.65 75.65 75.65 0.4K
13:38 75.68 75.68 75.68 75.68 0.2K
13:39 75.68 75.68 75.65 75.65 0.4K
13:40 75.65 75.67 75.65 75.67 0.5K
13:41 75.68 75.68 75.67 75.67 0.0K
13:42 75.67 75.67 75.65 75.65 0.1K
13:43 75.65 75.68 75.65 75.67 0.7K
13:44 75.65 75.65 75.65 75.65 0.5K
13:45 75.64 75.64 75.53 75.62 12.7K
13:46 75.64 75.65 75.49 75.49 1.1K
13:47 75.49 75.49 75.48 75.48 0.2K
13:48 75.50 75.50 75.48 75.48 1.5K
13:50 75.41 75.41 75.41 75.41 0.0K
13:51 75.47 75.47 75.47 75.47 0.0K
13:52 75.43 75.50 75.43 75.50 5.1K
13:53 75.49 75.49 75.49 75.49 0.1K
13:54 75.50 75.50 75.50 75.50 16.4K
13:58 75.47 75.50 75.47 75.50 0.6K
14:01 75.60 75.60 75.60 75.60 0.0K
14:02 75.59 75.59 75.59 75.59 0.0K
14:03 75.60 75.60 75.60 75.60 0.2K
14:04 75.62 75.62 75.61 75.61 0.2K
14:06 75.67 75.67 75.60 75.60 1.1K
14:07 75.66 75.66 75.61 75.66 0.5K
14:08 75.66 75.68 75.65 75.68 1.1K
14:09 75.67 75.68 75.67 75.68 0.2K
14:10 75.68 75.68 75.52 75.52 3.8K
14:11 75.59 75.59 75.59 75.59 0.0K
14:12 75.60 75.60 75.60 75.60 0.2K
14:14 75.53 75.53 75.53 75.53 0.1K
14:15 75.53 75.53 75.53 75.53 0.1K
14:16 75.53 75.59 75.53 75.58 0.4K
14:17 75.58 75.58 75.58 75.58 0.1K
14:18 75.58 75.58 75.48 75.50 0.5K
14:19 75.50 75.55 75.50 75.55 0.1K
14:20 75.48 75.48 75.48 75.48 0.0K
14:23 75.49 75.49 75.43 75.43 1.1K
14:24 75.55 75.55 75.55 75.55 0.1K
14:25 75.45 75.45 75.45 75.45 0.0K
14:26 75.46 75.46 75.46 75.46 0.3K
14:27 75.46 75.46 75.46 75.46 0.1K
14:28 75.54 75.54 75.54 75.54 0.1K
14:30 75.50 75.50 75.50 75.50 0.1K
14:31 75.55 75.55 75.55 75.55 0.0K
14:32 75.55 75.55 75.55 75.55 0.0K
14:34 75.54 75.54 75.52 75.52 0.2K
14:35 75.51 75.54 75.49 75.49 0.4K
14:36 75.49 75.49 75.42 75.42 0.8K
14:38 75.46 75.46 75.46 75.46 0.1K
14:39 75.46 75.46 75.46 75.46 0.1K
14:41 75.55 75.55 75.55 75.55 2.7K
14:43 75.55 75.58 75.47 75.47 0.7K
14:44 75.58 75.58 75.58 75.58 0.0K
14:47 75.59 75.59 75.59 75.59 0.4K
14:48 75.59 75.59 75.59 75.59 0.1K
14:49 75.59 75.59 75.50 75.50 0.5K
14:50 75.50 75.60 75.50 75.60 0.5K
14:51 75.51 75.51 75.51 75.51 0.6K
14:52 75.60 75.60 75.60 75.60 0.1K
14:53 75.52 75.60 75.52 75.60 0.2K
14:55 75.59 75.59 75.51 75.51 1.0K
14:56 75.59 75.59 75.59 75.59 0.0K
14:59 75.58 75.59 75.58 75.59 1.6K
15:02 75.59 75.59 75.59 75.59 0.1K
15:03 75.52 75.52 75.51 75.51 1.5K
15:04 75.51 75.52 75.51 75.52 0.1K
15:05 75.52 75.52 75.52 75.52 0.9K
15:06 75.52 75.69 75.52 75.68 7.6K
15:07 75.59 75.59 75.54 75.55 2.9K
15:08 75.60 75.63 75.54 75.54 1.7K
15:09 75.61 75.61 75.61 75.61 0.3K
15:10 75.58 75.60 75.51 75.51 0.9K
15:11 75.59 75.59 75.54 75.54 0.5K
15:12 75.58 75.58 75.55 75.55 0.3K
15:13 75.55 75.65 75.55 75.65 3.8K
15:14 75.62 75.62 75.62 75.62 1.0K
15:15 75.61 75.61 75.39 75.43 15.6K
15:16 75.45 75.54 75.45 75.54 0.4K
15:17 75.54 75.54 75.53 75.53 2.4K
15:18 75.50 75.50 75.48 75.48 1.1K
15:19 75.50 75.51 75.50 75.51 1.7K
15:20 75.51 75.51 75.32 75.32 4.4K
15:21 75.47 75.47 75.44 75.44 1.0K
15:22 75.43 75.43 75.05 75.37 7.0K
15:23 75.37 75.45 75.37 75.38 3.1K
15:24 75.43 75.48 75.41 75.48 3.2K
15:25 75.44 75.50 75.44 75.49 1.8K
15:26 75.51 75.65 75.51 75.65 1.7K
15:27 75.60 75.64 75.60 75.64 0.3K
15:28 75.64 75.64 75.60 75.60 2.4K
15:29 75.37 75.64 75.30 75.49 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据