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 76.94 76.94 76.94 76.94 0.4K
09:15 76.75 76.75 76.07 76.38 25.3K
09:16 76.58 76.58 76.25 76.31 1.3K
09:17 76.32 76.48 76.08 76.08 15.4K
09:18 76.28 76.33 76.20 76.20 2.0K
09:19 76.08 76.18 76.08 76.10 0.9K
09:20 76.08 76.19 76.02 76.19 4.7K
09:21 76.25 76.30 76.25 76.30 1.0K
09:22 76.18 76.21 76.13 76.21 0.6K
09:23 76.13 76.15 76.12 76.12 0.6K
09:24 76.12 76.22 76.12 76.22 1.1K
09:25 76.22 76.22 76.22 76.22 0.6K
09:26 76.31 76.39 76.31 76.39 0.1K
09:27 76.44 76.44 76.34 76.35 0.0K
09:28 76.44 76.46 76.37 76.46 0.1K
09:29 76.35 76.43 76.35 76.43 0.3K
09:30 76.34 76.34 76.30 76.34 0.8K
09:31 76.34 76.39 76.34 76.39 1.3K
09:32 76.42 76.49 76.42 76.49 0.1K
09:33 76.50 76.50 76.43 76.43 0.0K
09:34 76.42 76.42 76.40 76.40 0.3K
09:35 76.40 76.40 76.30 76.39 0.9K
09:36 76.39 76.39 76.22 76.22 2.1K
09:37 76.22 76.22 76.22 76.22 0.2K
09:38 76.27 76.28 76.24 76.28 1.1K
09:39 76.25 76.25 76.24 76.24 0.2K
09:40 76.24 76.24 76.24 76.24 0.1K
09:41 76.24 76.37 76.24 76.37 1.6K
09:42 76.37 76.37 76.29 76.29 0.4K
09:43 76.33 76.33 76.32 76.32 0.0K
09:44 76.35 76.37 76.35 76.37 1.1K
09:45 76.37 76.37 76.35 76.35 0.7K
09:46 76.36 76.36 76.36 76.36 0.2K
09:47 76.35 76.39 76.35 76.39 0.3K
09:48 76.44 76.44 76.44 76.44 0.1K
09:49 76.44 76.44 76.44 76.44 0.1K
09:51 76.44 76.44 76.44 76.44 0.1K
09:52 76.40 76.40 76.40 76.40 0.4K
09:53 76.47 76.47 76.47 76.47 0.0K
09:54 76.47 76.47 76.47 76.47 0.3K
09:55 76.40 76.40 76.40 76.40 0.7K
09:56 76.37 76.37 76.36 76.36 0.4K
09:57 76.30 76.34 76.30 76.30 0.7K
09:58 76.26 76.26 76.24 76.24 0.2K
09:59 76.17 76.32 76.17 76.32 3.0K
10:00 76.32 76.35 76.32 76.35 0.6K
10:01 76.29 76.29 76.29 76.29 0.2K
10:02 76.29 76.29 76.29 76.29 0.2K
10:03 76.29 76.29 76.28 76.28 0.2K
10:04 76.15 76.15 76.15 76.15 0.7K
10:05 76.17 76.24 76.17 76.24 0.1K
10:06 76.24 76.39 76.24 76.39 0.9K
10:07 76.39 76.39 76.39 76.39 0.1K
10:08 76.40 76.40 76.39 76.39 0.2K
10:09 76.45 76.47 76.41 76.47 0.2K
10:10 76.47 76.49 76.47 76.49 0.7K
10:11 76.49 76.49 76.49 76.49 0.1K
10:12 76.49 76.49 76.49 76.49 0.1K
10:13 76.50 76.50 76.50 76.50 0.4K
10:14 76.60 76.63 76.45 76.45 0.9K
10:15 76.55 76.55 76.55 76.55 0.1K
10:16 76.50 76.50 76.50 76.50 0.1K
10:17 76.57 76.57 76.57 76.57 0.1K
10:18 76.50 76.50 76.50 76.50 0.2K
10:19 76.50 76.50 76.50 76.50 0.1K
10:20 76.50 76.55 76.50 76.55 1.0K
10:22 76.51 76.51 76.51 76.51 0.1K
10:23 76.59 76.59 76.59 76.59 0.1K
10:24 76.57 76.57 76.57 76.57 0.4K
10:25 76.62 76.62 76.62 76.62 0.1K
10:26 76.62 76.62 76.62 76.62 0.1K
10:27 76.63 76.64 76.62 76.62 0.8K
10:29 76.65 76.65 76.65 76.65 0.2K
10:30 76.65 76.73 76.65 76.65 1.2K
10:32 76.70 76.70 76.70 76.70 0.0K
10:33 76.69 76.70 76.69 76.70 0.5K
10:34 76.62 76.62 76.61 76.61 0.4K
10:35 76.66 76.66 76.66 76.66 0.0K
10:36 76.66 76.70 76.66 76.70 0.1K
10:37 77.30 77.30 77.24 77.24 16.7K
10:38 77.27 77.97 77.27 77.97 29.4K
10:39 77.86 77.86 77.82 77.82 3.1K
10:40 77.76 77.94 77.76 77.94 3.5K
10:41 77.77 77.95 77.77 77.85 2.9K
10:42 77.80 77.80 77.80 77.80 0.8K
10:43 77.84 77.84 77.83 77.84 0.8K
10:44 77.84 77.84 77.83 77.83 0.3K
10:45 77.74 77.95 77.74 77.95 5.5K
10:46 77.98 77.98 77.76 77.76 4.7K
10:47 77.90 77.92 77.79 77.79 1.4K
10:48 77.89 78.50 77.82 78.48 32.5K
10:49 78.50 78.50 78.43 78.45 5.5K
10:50 78.45 78.45 78.26 78.34 3.1K
10:51 78.32 78.49 78.30 78.30 3.2K
10:52 78.29 78.29 78.10 78.10 6.6K
10:53 78.25 78.25 78.14 78.14 0.2K
10:54 78.15 78.15 77.73 77.73 5.9K
10:55 77.88 77.88 77.78 77.78 0.1K
10:56 77.90 77.98 77.90 77.96 2.2K
10:57 78.09 78.10 78.09 78.10 2.5K
10:58 78.04 78.17 78.04 78.17 1.8K
10:59 78.03 78.03 78.00 78.00 2.8K
11:00 77.92 77.92 77.80 77.81 1.4K
11:01 77.83 77.83 77.83 77.83 0.0K
11:02 77.83 77.91 77.83 77.90 5.3K
11:03 77.89 77.89 77.84 77.84 0.1K
11:04 77.83 77.83 77.50 77.56 18.3K
11:05 77.69 77.81 77.69 77.81 0.7K
11:07 77.75 77.80 77.75 77.80 3.9K
11:08 77.69 77.69 77.69 77.69 0.0K
11:09 77.68 77.68 77.68 77.68 0.3K
11:10 77.68 77.78 77.68 77.77 0.0K
11:11 77.70 77.76 77.69 77.76 0.1K
11:12 78.14 78.40 78.14 78.40 40.4K
11:13 78.31 78.85 78.31 78.80 43.3K
11:14 78.72 78.72 78.53 78.53 2.1K
11:15 78.50 78.50 78.35 78.39 0.3K
11:16 78.33 78.33 78.08 78.27 0.9K
11:17 78.20 78.20 78.20 78.20 0.0K
11:18 78.15 78.15 78.15 78.15 0.2K
11:19 78.15 78.21 78.08 78.21 1.7K
11:20 78.24 78.26 78.22 78.22 0.5K
11:21 78.22 78.26 78.22 78.26 0.1K
11:22 78.26 78.26 78.24 78.24 3.0K
11:23 78.30 78.30 78.30 78.30 0.6K
11:24 78.30 78.30 78.23 78.29 0.7K
11:26 78.32 78.32 78.29 78.29 0.5K
11:27 78.25 78.25 78.25 78.25 0.0K
11:28 78.15 78.15 78.06 78.07 5.8K
11:29 78.18 78.19 78.13 78.13 0.2K
11:30 78.13 78.14 78.13 78.14 0.2K
11:31 78.04 78.08 78.04 78.08 0.0K
11:32 78.14 78.14 78.11 78.11 1.6K
11:33 78.11 78.11 78.11 78.11 0.1K
11:34 78.23 78.23 78.10 78.10 1.0K
11:35 77.75 77.96 77.75 77.96 6.5K
11:37 77.83 77.83 77.83 77.83 0.0K
11:38 77.92 77.96 77.81 77.92 2.5K
11:40 77.96 77.96 77.95 77.95 0.5K
11:41 77.95 77.95 77.95 77.95 0.1K
11:42 77.96 77.96 77.90 77.90 0.7K
11:43 77.90 77.90 77.90 77.90 0.1K
11:44 77.90 78.00 77.90 78.00 2.7K
11:45 77.87 77.87 77.87 77.87 0.5K
11:46 77.91 77.91 77.85 77.85 0.0K
11:47 77.90 77.90 77.90 77.90 0.0K
11:48 77.75 77.75 77.75 77.75 6.6K
11:49 77.72 77.75 77.65 77.75 2.6K
11:50 77.74 77.74 77.54 77.54 4.0K
11:51 77.71 77.71 77.64 77.67 0.7K
11:52 77.64 77.64 77.58 77.58 0.2K
11:53 77.58 77.58 77.58 77.58 1.2K
11:54 77.66 77.66 77.66 77.66 0.1K
11:55 77.64 77.64 77.64 77.64 0.1K
11:56 77.65 77.65 77.64 77.64 0.1K
11:57 77.64 77.66 77.64 77.66 1.4K
11:58 77.64 77.64 77.64 77.64 0.2K
11:59 77.64 77.70 77.64 77.70 0.2K
12:00 77.61 77.61 77.61 77.61 1.0K
12:02 77.75 77.75 77.75 77.75 0.3K
12:03 77.75 77.75 77.75 77.75 0.0K
12:05 77.75 77.75 77.69 77.69 0.0K
12:06 77.69 77.76 77.69 77.76 0.1K
12:07 77.77 77.77 77.77 77.77 1.0K
12:09 77.79 77.79 77.74 77.74 0.1K
12:10 77.74 77.74 77.71 77.71 0.3K
12:11 77.77 77.77 77.77 77.77 0.2K
12:12 77.72 77.73 77.72 77.73 2.4K
12:14 77.80 77.80 77.80 77.80 1.3K
12:15 77.80 77.80 77.73 77.73 0.2K
12:16 77.80 77.80 77.62 77.62 2.0K
12:17 77.66 77.78 77.28 77.28 62.0K
12:18 77.13 77.13 76.36 76.74 12.4K
12:19 76.69 76.73 76.60 76.68 1.6K
12:20 76.68 76.84 76.68 76.76 6.0K
12:21 76.65 76.70 76.65 76.70 3.8K
12:22 76.77 76.92 76.77 76.92 4.9K
12:23 76.89 76.90 76.89 76.90 1.0K
12:24 76.99 76.99 76.73 76.73 3.0K
12:25 76.75 76.75 76.75 76.75 2.3K
12:26 76.80 76.84 76.80 76.83 0.1K
12:27 76.83 76.83 76.73 76.74 1.8K
12:28 76.77 76.77 76.73 76.73 0.1K
12:29 76.79 76.79 76.74 76.74 2.2K
12:30 76.74 76.78 76.71 76.78 1.3K
12:31 76.81 76.81 76.81 76.81 2.0K
12:32 76.81 76.88 76.80 76.88 0.1K
12:33 76.88 76.94 76.88 76.94 0.1K
12:34 76.90 76.90 76.88 76.88 0.4K
12:35 76.88 76.90 76.88 76.90 0.5K
12:37 77.52 77.55 77.50 77.55 18.3K
12:38 77.55 77.55 77.44 77.44 9.9K
12:39 77.44 77.44 77.44 77.44 0.0K
12:40 77.37 77.39 77.37 77.39 0.9K
12:41 77.41 77.42 77.37 77.42 0.1K
12:42 77.35 77.35 77.35 77.35 0.3K
12:43 77.35 77.35 77.25 77.25 2.5K
12:44 77.20 77.20 77.00 77.01 5.7K
12:45 77.00 77.00 77.00 77.00 4.0K
12:46 77.06 77.17 77.06 77.17 0.8K
12:47 77.15 77.15 77.15 77.15 0.0K
12:49 77.17 77.17 77.14 77.14 0.1K
12:50 77.22 77.22 77.21 77.21 0.6K
12:51 77.21 77.21 77.21 77.21 0.1K
12:52 77.19 77.19 77.19 77.19 0.0K
12:53 77.13 77.13 77.13 77.13 0.1K
12:55 77.16 77.16 77.16 77.16 0.0K
12:56 77.16 77.18 77.16 77.18 0.0K
12:58 77.18 77.18 77.18 77.18 0.0K
12:59 77.17 77.17 77.17 77.17 0.1K
13:00 77.24 77.24 77.24 77.24 0.0K
13:02 77.18 77.18 77.18 77.18 0.0K
13:03 77.18 77.18 77.18 77.18 0.0K
13:04 77.25 77.25 77.25 77.25 0.1K
13:05 77.32 77.32 77.32 77.32 0.4K
13:08 77.26 77.26 77.26 77.26 0.1K
13:10 77.26 77.27 77.26 77.27 0.1K
13:11 77.24 77.24 77.24 77.24 0.2K
13:12 77.20 77.20 77.20 77.20 0.1K
13:13 77.20 77.20 77.20 77.20 0.1K
13:15 77.20 77.20 77.16 77.16 0.5K
13:16 77.16 77.16 77.16 77.16 0.0K
13:18 77.10 77.10 77.05 77.05 1.3K
13:19 77.05 77.05 77.05 77.05 0.0K
13:22 77.03 77.03 77.03 77.03 0.1K
13:24 76.97 77.29 76.97 77.12 4.5K
13:26 77.06 77.06 77.06 77.06 0.0K
13:27 77.10 77.10 77.10 77.10 0.1K
13:28 77.06 77.06 77.06 77.06 0.1K
13:29 77.01 77.01 76.90 76.90 1.1K
13:30 77.04 77.04 77.04 77.04 0.4K
13:31 76.93 76.93 76.91 76.91 0.4K
13:32 76.99 76.99 76.99 76.99 0.0K
13:33 76.98 76.98 76.98 76.98 0.0K
13:34 77.00 77.00 77.00 77.00 0.6K
13:36 77.10 77.10 77.08 77.08 0.5K
13:37 77.11 77.11 77.04 77.04 0.2K
13:38 77.04 77.08 76.98 76.98 3.2K
13:39 77.02 77.02 77.02 77.02 0.0K
13:41 77.04 77.05 77.04 77.05 0.8K
13:42 76.97 76.97 76.95 76.95 0.5K
13:43 77.01 77.01 77.01 77.01 0.3K
13:45 77.09 77.09 77.09 77.09 0.7K
13:46 76.95 76.95 76.95 76.95 0.1K
13:47 77.01 77.01 77.01 77.01 0.2K
13:50 77.01 77.01 77.01 77.01 2.4K
13:51 77.05 77.05 77.05 77.05 0.2K
13:55 77.03 77.04 77.03 77.04 0.1K
13:56 77.04 77.04 77.03 77.03 1.0K
13:57 77.02 77.02 76.97 76.97 0.1K
13:58 77.02 77.02 77.02 77.02 0.0K
13:59 76.96 76.96 76.96 76.96 0.2K
14:01 76.96 77.02 76.96 77.02 0.8K
14:02 77.02 77.30 77.02 77.30 1.0K
14:03 77.07 77.07 77.05 77.05 0.3K
14:04 77.17 77.17 77.06 77.14 0.0K
14:05 77.04 77.04 77.04 77.04 0.0K
14:06 77.01 77.14 77.01 77.14 0.0K
14:07 77.18 77.18 77.18 77.18 0.1K
14:09 77.05 77.05 77.05 77.05 2.2K
14:10 77.00 77.05 77.00 77.00 1.3K
14:12 77.00 77.00 77.00 77.00 0.0K
14:13 76.96 76.96 76.96 76.96 0.1K
14:14 76.96 77.00 76.96 77.00 0.0K
14:15 77.19 77.19 77.19 77.19 0.5K
14:16 77.03 77.03 77.03 77.03 0.6K
14:17 77.05 77.31 77.05 77.31 8.9K
14:18 77.23 77.23 77.23 77.23 0.1K
14:19 77.21 77.49 77.21 77.49 3.0K
14:20 77.30 77.30 77.30 77.30 2.7K
14:21 77.35 77.35 77.35 77.35 1.0K
14:22 77.25 77.37 77.25 77.37 4.0K
14:23 77.37 77.37 77.37 77.37 0.0K
14:24 77.37 77.49 77.37 77.38 1.1K
14:25 77.38 77.39 77.27 77.27 2.1K
14:26 77.30 77.30 77.30 77.30 0.0K
14:27 77.39 77.39 77.39 77.39 0.2K
14:28 77.31 77.31 77.31 77.31 0.7K
14:29 77.37 77.39 77.30 77.30 0.2K
14:30 77.40 77.40 77.26 77.26 5.1K
14:31 77.26 77.26 77.26 77.26 0.2K
14:32 77.26 77.42 77.26 77.42 0.8K
14:33 77.40 77.40 77.40 77.40 0.1K
14:34 77.42 77.42 77.33 77.33 0.1K
14:35 77.33 77.33 77.30 77.30 0.5K
14:36 77.33 77.33 77.33 77.33 0.0K
14:37 77.33 77.33 77.30 77.33 0.2K
14:38 77.33 77.33 77.33 77.33 0.0K
14:40 77.33 77.33 77.33 77.33 0.1K
14:41 77.30 77.30 77.30 77.30 0.1K
14:42 77.30 77.47 77.30 77.47 2.0K
14:43 77.25 77.44 77.25 77.44 6.3K
14:44 77.46 77.46 77.36 77.42 0.2K
14:45 77.46 77.46 77.41 77.45 0.8K
14:46 77.46 77.46 77.45 77.45 0.5K
14:47 77.45 77.51 77.45 77.51 5.0K
14:48 77.40 77.40 77.40 77.40 0.0K
14:49 77.45 77.45 77.40 77.40 0.1K
14:50 77.50 77.50 77.50 77.50 2.0K
14:52 77.48 77.48 77.40 77.40 0.1K
14:53 77.40 77.40 77.40 77.40 0.2K
14:54 77.41 77.41 77.38 77.38 0.2K
14:55 77.40 77.40 77.38 77.38 0.8K
14:56 77.31 77.31 77.31 77.31 0.1K
14:57 77.30 77.37 77.30 77.37 0.5K
14:58 77.38 77.38 77.36 77.36 0.2K
14:59 77.35 77.35 77.34 77.34 0.2K
15:00 77.26 77.31 77.26 77.31 2.7K
15:01 77.25 77.34 77.25 77.34 1.3K
15:02 77.44 77.44 77.43 77.43 0.5K
15:03 77.30 77.36 77.30 77.30 1.3K
15:04 77.31 77.31 77.31 77.31 3.1K
15:06 77.36 77.42 77.35 77.35 1.1K
15:07 77.31 77.39 77.26 77.39 0.7K
15:08 77.28 77.36 77.28 77.36 0.1K
15:09 77.39 77.39 77.31 77.31 1.0K
15:10 77.35 77.35 77.29 77.29 5.4K
15:11 77.25 77.31 77.25 77.26 0.8K
15:12 77.30 77.35 77.26 77.35 4.2K
15:13 77.28 77.30 77.28 77.30 0.4K
15:14 77.34 77.35 77.34 77.35 0.4K
15:15 77.38 77.45 77.34 77.45 1.1K
15:16 77.38 77.38 77.38 77.38 0.7K
15:17 77.38 77.42 77.26 77.28 3.4K
15:18 77.38 77.45 77.38 77.41 1.5K
15:19 77.41 77.41 77.32 77.41 0.9K
15:20 77.31 77.43 77.30 77.43 2.3K
15:21 77.32 77.32 77.25 77.25 3.0K
15:22 77.30 77.36 77.30 77.36 0.7K
15:23 77.40 77.40 77.39 77.39 0.5K
15:24 77.39 77.48 77.39 77.48 1.2K
15:25 77.40 77.48 77.40 77.43 3.5K
15:26 77.40 77.43 77.40 77.43 3.5K
15:27 77.43 77.43 77.41 77.42 1.6K
15:28 77.43 77.45 77.40 77.45 5.0K
15:29 77.40 77.50 77.33 77.35 4.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据