Geojit Financial Services Ltd

GEOJ
🏛️ 印度 →
79.09
最后更新: 2025-09-26
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 76.44 76.44 76.44 76.44 1.4K
09:15 76.35 76.35 75.97 75.97 6.9K
09:16 75.86 76.01 75.86 76.01 2.3K
09:17 76.06 76.13 75.92 76.13 2.1K
09:18 76.15 76.33 76.15 76.33 0.5K
09:19 76.42 76.42 76.29 76.29 0.3K
09:20 76.42 76.43 76.35 76.35 0.4K
09:21 76.24 76.24 76.07 76.07 4.7K
09:22 76.07 76.16 75.93 75.93 0.6K
09:23 76.02 76.04 75.67 75.81 7.1K
09:24 75.81 75.81 75.76 75.78 1.1K
09:25 75.79 75.85 75.78 75.85 1.9K
09:26 75.90 75.99 75.90 75.99 0.2K
09:27 75.99 75.99 75.93 75.93 1.3K
09:28 75.95 75.96 75.95 75.96 2.2K
09:29 75.94 75.94 75.90 75.90 0.2K
09:30 76.13 76.15 76.13 76.15 1.1K
09:31 76.18 76.23 76.16 76.23 2.5K
09:32 76.11 76.27 76.11 76.27 2.8K
09:33 76.27 76.32 76.27 76.32 2.2K
09:34 76.40 76.40 76.40 76.40 0.1K
09:35 76.34 76.40 76.34 76.40 1.0K
09:36 76.45 76.45 76.45 76.45 5.5K
09:37 76.26 76.26 76.20 76.20 4.2K
09:38 76.20 76.44 76.20 76.30 4.0K
09:39 76.39 76.40 76.39 76.40 0.3K
09:40 76.38 76.38 76.30 76.33 1.6K
09:41 76.40 76.40 76.30 76.30 0.3K
09:42 76.21 76.30 76.21 76.25 1.7K
09:43 76.25 76.29 76.25 76.29 0.1K
09:44 76.32 76.35 76.28 76.28 0.6K
09:45 76.28 76.28 76.24 76.24 0.6K
09:46 76.26 76.26 76.26 76.26 0.0K
09:48 76.24 76.33 76.24 76.33 0.3K
09:49 76.26 76.26 76.26 76.26 0.1K
09:50 76.26 76.26 76.24 76.24 0.3K
09:51 76.24 76.24 76.24 76.24 0.5K
09:53 76.30 76.30 76.23 76.29 0.1K
09:54 76.29 76.30 76.29 76.30 0.3K
09:55 76.23 76.23 76.23 76.23 0.1K
09:56 76.29 76.29 76.29 76.29 0.0K
09:59 76.30 76.30 76.23 76.23 0.2K
10:00 76.30 76.30 76.30 76.30 0.1K
10:02 76.29 76.29 76.29 76.29 0.0K
10:03 76.30 76.30 76.28 76.28 0.1K
10:04 76.28 76.28 76.28 76.28 0.0K
10:05 76.28 76.30 76.28 76.30 0.1K
10:06 76.23 76.28 76.23 76.28 0.1K
10:07 76.29 76.30 76.29 76.30 0.3K
10:08 76.30 76.30 76.30 76.30 0.8K
10:09 76.13 76.23 76.12 76.12 1.4K
10:10 76.38 76.48 76.25 76.48 12.8K
10:11 76.41 76.45 76.41 76.45 0.3K
10:12 76.45 76.45 76.45 76.45 0.0K
10:13 76.43 76.43 76.43 76.43 0.2K
10:14 76.42 76.45 76.39 76.44 1.4K
10:15 76.33 76.33 76.33 76.33 0.0K
10:16 76.42 76.42 76.42 76.42 0.1K
10:17 76.34 76.34 76.34 76.34 0.1K
10:18 76.44 76.48 76.44 76.48 1.5K
10:19 76.48 76.48 76.48 76.48 0.1K
10:20 76.48 76.48 76.48 76.48 0.1K
10:22 76.47 76.47 76.38 76.38 0.1K
10:23 76.35 76.44 76.31 76.44 0.6K
10:25 76.26 76.26 76.26 76.26 1.1K
10:26 76.28 76.28 76.28 76.28 0.1K
10:27 76.38 76.38 76.28 76.35 0.4K
10:28 76.38 76.38 76.20 76.20 4.0K
10:30 76.37 76.39 76.37 76.39 0.1K
10:31 76.31 76.38 76.31 76.38 0.3K
10:32 76.37 76.41 76.37 76.41 0.4K
10:33 76.41 76.41 76.41 76.41 0.0K
10:34 76.44 76.44 76.30 76.30 1.8K
10:36 76.29 76.38 76.29 76.31 1.7K
10:37 76.40 76.40 76.39 76.39 0.4K
10:38 76.34 76.34 76.34 76.34 0.0K
10:39 76.34 76.34 76.34 76.34 0.0K
10:41 76.44 76.44 76.44 76.44 2.9K
10:42 76.41 76.42 76.33 76.41 0.1K
10:43 76.43 76.43 76.21 76.21 2.1K
10:44 76.25 76.25 76.25 76.25 0.0K
10:45 76.25 76.25 76.25 76.25 0.0K
10:46 76.25 76.25 76.25 76.25 0.1K
10:47 76.25 76.25 76.25 76.25 0.0K
10:48 76.25 76.25 76.25 76.25 0.5K
10:50 76.25 76.25 76.20 76.20 0.3K
10:51 76.29 76.29 76.21 76.21 0.5K
10:52 76.20 76.20 76.20 76.20 9.7K
10:53 76.23 76.23 76.23 76.23 0.0K
10:54 76.25 76.25 76.25 76.25 0.0K
10:56 76.25 76.25 76.25 76.25 0.0K
10:57 76.34 76.38 76.27 76.27 0.6K
10:59 76.27 76.27 76.27 76.27 0.1K
11:00 76.30 76.36 76.30 76.36 1.2K
11:01 76.42 76.42 76.38 76.38 4.6K
11:02 76.36 76.36 76.36 76.36 0.1K
11:03 76.36 76.36 76.36 76.36 0.0K
11:04 76.36 76.36 76.36 76.36 0.2K
11:05 76.36 76.36 76.30 76.35 1.7K
11:06 76.36 76.36 76.36 76.36 0.1K
11:07 76.31 76.31 76.31 76.31 0.0K
11:10 76.67 76.67 76.67 76.67 37.2K
11:11 76.75 76.80 76.75 76.80 1.2K
11:12 76.75 76.79 76.75 76.79 0.3K
11:13 76.75 76.75 76.70 76.70 2.3K
11:14 76.79 76.79 76.72 76.72 1.4K
11:15 76.80 76.80 76.80 76.80 0.6K
11:16 76.80 76.80 76.80 76.80 0.7K
11:17 76.72 76.72 76.72 76.72 0.0K
11:19 76.80 76.80 76.79 76.79 0.6K
11:20 76.78 76.88 76.74 76.88 2.6K
11:21 76.79 76.80 76.79 76.80 0.5K
11:22 76.70 76.70 76.70 76.70 1.8K
11:24 76.63 76.63 76.63 76.63 0.0K
11:25 76.63 76.69 76.63 76.69 0.6K
11:26 76.95 76.95 76.86 76.94 14.6K
11:27 76.86 76.86 76.84 76.84 0.1K
11:28 76.90 76.90 76.90 76.90 0.0K
11:29 76.90 76.90 76.90 76.90 0.0K
11:30 76.90 76.92 76.89 76.92 0.6K
11:31 76.89 76.90 76.75 76.75 0.7K
11:32 76.74 76.74 76.74 76.74 0.2K
11:33 76.74 76.74 76.74 76.74 0.1K
11:34 76.62 76.62 76.62 76.62 0.2K
11:36 76.66 76.71 76.66 76.71 0.0K
11:37 76.71 76.71 76.71 76.71 0.8K
11:38 76.72 76.79 76.72 76.79 0.3K
11:39 76.98 76.98 76.96 76.96 10.6K
11:40 76.96 76.98 76.88 76.88 0.6K
11:41 76.98 76.98 76.98 76.98 0.0K
11:42 76.98 76.99 76.98 76.99 2.2K
11:43 77.18 77.18 77.18 77.18 22.8K
11:44 77.13 77.13 77.13 77.13 0.7K
11:45 77.18 77.18 77.15 77.15 2.3K
11:46 77.06 77.14 77.02 77.14 0.8K
11:47 77.04 77.04 77.04 77.04 0.0K
11:48 77.12 77.12 77.10 77.10 3.0K
11:49 76.99 76.99 76.97 76.97 0.0K
11:50 76.86 76.86 76.86 76.86 0.1K
11:52 76.92 76.93 76.85 76.85 0.2K
11:53 76.81 76.81 76.81 76.81 0.1K
11:54 76.75 76.75 76.75 76.75 0.7K
11:55 76.73 76.73 76.73 76.73 2.2K
11:56 76.65 76.89 76.65 76.83 2.0K
11:58 76.75 76.75 76.75 76.75 0.0K
11:59 76.67 76.67 76.67 76.67 0.1K
12:00 76.75 76.77 76.67 76.67 0.6K
12:02 76.65 76.65 76.65 76.65 0.8K
12:03 76.70 76.70 76.70 76.70 0.0K
12:04 76.64 76.64 76.64 76.64 2.0K
12:05 76.70 76.70 76.57 76.57 0.2K
12:06 76.51 76.51 76.51 76.51 0.1K
12:07 76.50 76.57 76.50 76.57 0.2K
12:08 76.50 76.57 76.50 76.50 0.6K
12:09 76.50 76.60 76.50 76.60 0.1K
12:10 76.60 76.60 76.60 76.60 0.0K
12:11 76.61 76.61 76.61 76.61 0.2K
12:12 76.67 76.67 76.67 76.67 0.0K
12:14 76.59 76.68 76.59 76.68 1.5K
12:15 76.61 76.61 76.61 76.61 0.0K
12:18 76.50 76.50 76.50 76.50 2.6K
12:19 76.56 76.74 76.56 76.74 1.0K
12:20 76.74 76.74 76.74 76.74 0.0K
12:21 76.66 76.70 76.66 76.70 0.1K
12:22 76.70 76.70 76.64 76.64 0.4K
12:23 76.64 76.64 76.64 76.64 0.0K
12:24 76.69 76.69 76.69 76.69 0.0K
12:26 76.64 76.68 76.58 76.68 0.7K
12:27 76.67 76.67 76.67 76.67 0.0K
12:30 76.59 76.59 76.59 76.59 0.0K
12:31 76.66 76.66 76.66 76.66 0.0K
12:32 76.57 76.68 76.57 76.68 1.7K
12:33 76.67 76.67 76.55 76.55 0.2K
12:35 76.57 76.57 76.57 76.57 0.0K
12:36 76.56 76.56 76.56 76.56 0.0K
12:37 76.52 76.52 76.52 76.52 0.5K
12:39 76.53 76.53 76.53 76.53 0.1K
12:40 76.59 76.59 76.59 76.59 0.1K
12:41 76.58 76.58 76.58 76.58 0.0K
12:42 76.50 76.50 76.50 76.50 0.1K
12:43 76.50 76.50 76.50 76.50 0.4K
12:45 76.55 76.55 76.55 76.55 0.1K
12:48 76.50 76.50 76.50 76.50 0.1K
12:50 76.50 76.50 76.50 76.50 0.1K
12:51 76.50 76.50 76.50 76.50 0.0K
12:52 76.48 76.48 76.45 76.45 4.8K
12:54 76.44 76.44 76.44 76.44 0.1K
12:55 76.44 76.44 76.44 76.44 0.0K
12:56 76.45 76.45 76.45 76.45 0.1K
12:58 76.45 76.45 76.45 76.45 0.4K
12:59 76.52 76.52 76.52 76.52 0.0K
13:00 76.53 76.55 76.53 76.55 0.2K
13:01 76.46 76.46 76.46 76.46 0.2K
13:02 76.50 76.50 76.50 76.50 0.3K
13:03 76.50 76.55 76.47 76.47 0.3K
13:05 76.50 76.50 76.46 76.46 0.8K
13:07 76.50 76.50 76.43 76.43 1.9K
13:08 76.41 76.41 76.40 76.40 0.0K
13:11 76.51 76.55 76.51 76.52 1.8K
13:13 76.47 76.47 76.44 76.44 5.5K
13:14 76.37 76.37 76.37 76.37 0.0K
13:15 76.37 76.37 76.37 76.37 0.0K
13:16 76.44 76.44 76.44 76.44 0.0K
13:17 76.38 76.38 76.38 76.38 0.0K
13:18 76.44 76.44 76.44 76.44 0.0K
13:19 76.38 76.38 76.38 76.38 0.0K
13:20 76.37 76.37 76.23 76.24 1.0K
13:22 76.25 76.25 76.25 76.25 0.0K
13:23 76.13 76.27 76.13 76.27 2.2K
13:24 76.17 76.17 76.17 76.17 0.2K
13:25 76.27 76.27 76.27 76.27 0.0K
13:29 76.25 76.25 76.25 76.25 0.0K
13:31 76.26 76.26 76.26 76.26 0.1K
13:35 76.21 76.21 76.21 76.21 0.0K
13:37 76.11 76.13 76.11 76.13 2.1K
13:38 76.13 76.13 76.13 76.13 0.0K
13:39 76.16 76.16 76.16 76.16 0.1K
13:40 76.21 76.22 76.16 76.16 0.2K
13:41 76.16 76.16 76.16 76.16 0.0K
13:45 76.16 76.16 76.16 76.16 0.8K
13:47 76.23 76.23 76.23 76.23 0.0K
13:48 76.10 76.10 76.10 76.10 2.1K
13:49 76.12 76.12 76.12 76.12 0.1K
13:53 76.13 76.13 76.12 76.12 0.0K
13:55 76.13 76.19 76.13 76.19 0.1K
13:56 76.14 76.21 76.14 76.20 0.0K
13:57 76.20 76.24 76.20 76.24 1.3K
13:58 76.23 76.23 76.12 76.15 0.2K
13:59 76.15 76.15 76.13 76.13 0.1K
14:00 76.13 76.14 76.13 76.14 0.1K
14:01 76.16 76.16 76.16 76.16 0.0K
14:03 76.24 76.24 76.24 76.24 0.1K
14:04 76.15 76.15 76.15 76.15 0.0K
14:06 76.24 76.24 76.24 76.24 0.0K
14:07 76.15 76.15 76.15 76.15 0.2K
14:11 76.23 76.23 76.23 76.23 0.0K
14:13 76.23 76.23 76.23 76.23 0.0K
14:14 76.20 76.20 76.20 76.20 0.1K
14:16 76.20 76.20 76.20 76.20 0.7K
14:18 76.23 76.23 76.23 76.23 0.1K
14:19 76.23 76.23 76.23 76.23 0.5K
14:22 76.30 76.30 76.24 76.24 0.0K
14:23 76.23 76.24 76.23 76.24 0.0K
14:25 76.38 76.53 76.38 76.53 4.5K
14:26 76.59 76.59 76.51 76.51 0.3K
14:27 76.60 76.65 76.60 76.65 0.1K
14:28 76.71 76.71 76.71 76.71 0.4K
14:29 76.70 76.70 76.66 76.66 0.0K
14:30 76.66 76.70 76.66 76.70 0.2K
14:31 76.70 76.70 76.70 76.70 0.7K
14:32 76.66 76.72 76.66 76.72 0.5K
14:33 76.66 76.72 76.66 76.72 0.0K
14:36 76.70 76.72 76.70 76.72 0.5K
14:37 76.66 76.66 76.66 76.66 0.0K
14:38 76.72 76.72 76.72 76.72 0.1K
14:39 76.72 76.72 76.72 76.72 0.1K
14:40 76.72 76.72 76.72 76.72 2.6K
14:42 76.54 76.54 76.54 76.54 3.5K
14:43 76.51 76.61 76.51 76.61 5.7K
14:44 76.61 76.74 76.61 76.63 1.0K
14:48 76.71 76.71 76.71 76.71 0.1K
14:49 76.71 76.71 76.59 76.62 0.2K
14:50 76.62 76.62 76.62 76.62 0.1K
14:51 76.69 76.71 76.69 76.71 0.2K
14:53 76.65 76.65 76.65 76.65 0.1K
14:54 76.62 76.62 76.62 76.62 0.0K
14:55 76.62 76.62 76.62 76.62 0.0K
14:56 76.64 76.64 76.62 76.62 0.1K
14:57 76.62 76.62 76.62 76.62 0.1K
14:58 76.64 76.64 76.64 76.64 0.1K
15:00 76.60 76.60 76.60 76.60 0.5K
15:02 76.58 76.59 76.56 76.56 0.4K
15:04 76.56 76.56 76.56 76.56 0.2K
15:05 76.56 76.64 76.56 76.64 1.8K
15:06 76.69 76.69 76.63 76.63 0.5K
15:07 76.68 76.70 76.62 76.70 0.3K
15:08 76.71 76.71 76.71 76.71 0.2K
15:09 76.73 76.73 76.70 76.70 6.7K
15:10 76.62 76.78 76.62 76.78 1.3K
15:11 76.77 76.77 76.68 76.76 0.6K
15:12 76.63 76.75 76.63 76.68 5.1K
15:13 76.80 76.80 76.80 76.80 0.0K
15:14 76.79 76.79 76.79 76.79 0.0K
15:15 76.71 76.71 76.70 76.70 0.1K
15:16 76.75 76.75 76.55 76.55 5.0K
15:17 76.72 76.75 76.72 76.75 0.3K
15:18 76.63 76.63 76.63 76.63 1.5K
15:19 76.63 76.73 76.63 76.67 0.6K
15:20 76.79 76.85 76.79 76.85 2.5K
15:21 76.83 76.83 76.80 76.80 0.0K
15:22 76.80 76.80 76.80 76.80 0.2K
15:23 76.84 76.84 76.84 76.84 1.0K
15:24 76.81 76.84 76.81 76.84 1.0K
15:25 76.84 76.84 76.77 76.77 0.9K
15:26 76.77 76.80 76.75 76.80 1.4K
15:27 76.90 76.90 76.79 76.79 2.3K
15:28 76.79 76.80 76.79 76.80 0.1K
15:29 76.82 76.95 76.71 76.76 10.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据