Jagsonpal Pharmaceuticals Ltd (JGSN)

JGSN
🏛️ Indien →
214.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 230.00 230.77 209.39 214.95 0.4M
2025-09-25 234.20 235.79 232.11 234.91 0.0M
2025-09-24 242.00 242.00 233.61 235.21 0.1M
2025-09-23 238.15 245.00 236.41 241.89 0.1M
2025-09-22 243.00 245.67 234.29 237.80 0.2M
2025-09-19 243.35 248.79 242.00 243.08 0.1M
2025-09-18 243.60 246.70 242.00 243.32 0.1M
2025-09-17 250.70 251.00 242.40 243.05 0.1M
2025-09-16 250.10 252.96 246.40 248.23 0.1M
2025-09-15 240.98 253.25 237.94 250.10 0.4M
2025-09-12 246.90 251.44 238.50 240.40 0.1M
2025-09-11 245.49 258.24 244.79 247.82 0.2M
2025-09-10 237.80 247.00 236.63 245.04 0.1M
2025-09-09 240.26 241.43 235.87 237.53 0.1M
2025-09-08 239.12 241.88 237.12 240.26 0.1M
2025-09-05 243.90 245.61 238.55 240.31 0.1M
2025-09-04 248.29 250.61 238.90 242.30 0.1M
2025-09-03 244.34 250.59 241.92 248.31 0.2M
2025-09-02 239.90 245.02 237.16 241.92 0.1M
2025-09-01 234.55 240.84 234.40 239.74 0.1M
2025-08-29 232.35 242.65 231.55 233.85 0.1M
2025-08-28 234.75 235.10 229.50 232.60 0.1M
2025-08-26 238.85 239.55 233.00 233.85 0.1M
2025-08-25 235.80 241.70 233.50 238.60 0.1M
2025-08-22 241.70 243.25 231.75 235.05 0.2M
2025-08-21 245.25 246.90 240.15 241.55 0.1M
2025-08-20 248.55 250.70 242.70 244.05 0.1M
2025-08-19 248.40 250.50 245.35 248.55 0.1M
2025-08-18 250.75 260.00 247.85 251.00 0.4M
2025-08-14 251.00 257.50 241.70 245.10 0.3M
2025-08-13 248.00 255.00 246.00 251.05 0.3M
2025-08-12 249.90 253.00 246.00 247.75 0.1M
2025-08-11 254.70 257.70 246.25 249.60 0.1M
2025-08-08 268.15 269.15 251.00 255.45 0.2M
2025-08-07 265.00 272.50 261.80 268.10 0.1M
2025-08-06 275.45 281.70 267.55 269.25 0.2M
2025-08-05 273.80 282.70 270.90 278.35 0.3M
2025-08-04 271.05 277.00 261.20 272.80 0.3M
2025-08-01 286.85 288.50 270.00 271.35 0.3M
2025-07-31 281.99 291.95 263.64 285.03 0.6M
2025-07-30 290.00 293.37 280.51 282.55 0.4M
2025-07-29 292.80 298.49 279.00 289.12 1.4M
2025-07-28 274.00 301.65 269.05 292.75 7.5M
2025-07-25 254.84 279.94 253.79 263.29 1.6M
2025-07-24 269.70 270.00 251.10 253.10 0.2M
2025-07-23 261.65 274.80 258.11 269.76 0.4M
2025-07-22 249.04 272.00 241.98 261.34 0.5M
2025-07-21 254.20 254.45 248.00 249.04 0.1M
2025-07-18 252.95 257.76 248.86 254.20 0.2M
2025-07-17 250.74 258.39 250.00 252.43 0.2M
2025-07-16 248.01 249.90 244.25 246.30 0.1M
2025-07-15 254.99 259.59 245.00 246.04 0.5M
2025-07-14 243.00 256.80 241.72 253.06 0.5M
2025-07-11 230.37 249.00 226.00 242.09 0.9M
2025-07-10 231.00 231.69 227.08 230.38 0.1M
2025-07-09 229.75 231.50 226.10 230.34 0.0M
2025-07-08 230.67 231.84 226.50 229.75 0.0M
2025-07-07 231.10 232.45 228.41 230.67 0.1M
2025-07-04 230.13 232.00 228.23 231.08 0.0M
2025-07-03 229.56 233.00 227.27 229.80 0.1M
2025-07-02 227.50 231.49 226.00 229.56 0.1M
2025-07-01 223.77 231.90 221.21 226.89 0.1M
2025-06-30 220.65 224.86 218.24 223.77 0.1M
2025-06-27 218.40 224.43 211.51 220.00 0.1M
2025-06-26 221.40 222.00 214.89 216.62 0.1M
2025-06-25 218.25 223.04 217.56 220.72 0.1M
2025-06-24 219.00 225.41 215.99 216.91 0.1M
2025-06-23 210.90 217.86 210.65 217.17 0.1M
2025-06-20 212.01 216.64 210.09 214.10 0.1M
2025-06-19 223.69 225.40 213.97 214.44 0.1M
2025-06-18 224.45 227.80 222.56 223.69 0.0M
2025-06-17 230.09 232.96 222.15 224.45 0.1M
2025-06-16 230.61 234.03 224.87 231.09 0.1M
2025-06-13 234.00 236.40 228.83 232.95 0.1M
2025-06-12 240.00 243.89 233.00 235.02 0.1M
2025-06-11 234.80 243.40 233.20 238.13 0.2M
2025-06-10 231.40 239.00 231.40 233.69 0.1M
2025-06-09 233.10 234.90 228.16 231.37 0.1M
2025-06-06 233.81 234.87 227.92 231.51 0.1M
2025-06-05 226.45 235.70 226.33 233.81 0.1M
2025-06-04 230.53 233.85 222.23 225.21 0.1M
2025-06-03 237.20 237.65 229.99 232.18 0.1M
2025-06-02 239.46 241.39 232.80 237.06 0.1M
2025-05-30 242.64 248.85 235.00 236.78 0.2M
2025-05-29 229.00 244.00 228.50 242.64 0.5M
2025-05-28 238.00 238.83 226.99 229.39 0.5M
2025-05-27 222.00 233.75 217.22 232.12 0.3M
2025-05-26 211.44 222.31 209.46 220.96 0.3M
2025-05-23 212.39 212.79 208.49 209.68 0.1M
2025-05-22 208.70 215.00 208.00 211.46 0.2M
2025-05-21 212.67 212.67 207.98 208.58 0.1M
2025-05-20 214.99 214.99 210.35 210.74 0.1M
2025-05-19 216.45 218.64 211.65 212.26 0.1M
2025-05-16 220.89 221.30 210.11 213.16 0.2M
2025-05-15 219.88 222.04 218.51 219.30 0.1M
2025-05-14 221.95 223.99 216.81 218.03 0.1M
2025-05-13 222.50 222.50 215.11 219.20 0.1M
2025-05-12 218.00 225.00 211.14 222.03 0.2M
2025-05-09 204.00 207.79 201.35 204.37 0.2M
2025-05-08 221.58 225.47 207.40 210.40 0.2M
2025-05-07 232.58 232.80 218.10 219.82 0.4M
2025-05-06 248.79 248.88 235.00 240.58 0.2M
2025-05-05 240.00 252.00 238.20 249.91 0.3M
2025-05-02 225.50 245.00 225.50 235.95 0.4M
2025-04-30 226.00 232.84 222.05 224.96 0.2M
2025-04-29 233.88 235.37 226.95 227.46 0.1M
2025-04-28 237.00 237.00 226.72 232.70 0.3M
2025-04-25 249.50 267.00 231.55 240.99 4.1M
2025-04-24 222.15 244.00 222.15 239.31 0.3M
2025-04-23 228.60 230.99 223.20 224.07 0.1M
2025-04-22 227.88 230.00 223.35 226.06 0.1M
2025-04-21 225.00 235.00 222.86 227.28 0.1M
2025-04-17 220.60 223.93 218.10 222.13 0.0M
2025-04-16 220.90 222.60 218.55 219.84 0.0M
2025-04-15 214.88 221.30 214.88 219.39 0.1M
2025-04-11 204.00 215.00 204.00 210.72 0.2M
2025-04-09 205.15 207.90 200.00 200.61 0.1M
2025-04-08 206.35 219.90 204.25 208.87 0.1M
2025-04-07 198.00 211.21 192.85 202.88 0.1M
2025-04-04 235.00 235.30 210.00 215.82 0.2M
2025-04-03 227.00 243.65 226.43 233.53 0.2M
2025-04-02 217.50 230.97 214.60 227.84 0.1M
2025-04-01 217.90 220.28 211.21 217.04 0.1M
2025-03-28 223.00 225.10 215.05 217.20 0.1M
2025-03-27 214.40 225.00 210.61 222.50 0.2M
2025-03-26 212.99 218.18 209.60 211.05 0.1M
2025-03-25 222.60 225.00 212.13 213.81 0.1M
2025-03-24 222.79 226.78 219.59 221.55 0.1M
2025-03-21 224.15 228.95 222.00 222.70 0.1M
2025-03-20 223.00 227.08 217.25 223.25 0.1M
2025-03-19 216.90 225.51 215.30 221.25 0.1M
2025-03-18 205.56 219.00 205.56 216.90 0.1M
2025-03-17 202.50 208.95 201.99 205.56 0.1M
2025-03-13 208.50 212.19 203.16 204.96 0.1M
2025-03-12 210.95 212.99 206.48 209.59 0.1M
2025-03-11 208.10 211.93 205.10 208.18 0.1M
2025-03-10 218.00 223.90 212.05 212.84 0.0M
2025-03-07 216.50 221.59 216.50 220.22 0.1M
2025-03-06 215.61 220.00 215.61 216.99 0.1M
2025-03-05 209.55 218.02 209.55 215.47 0.1M
2025-03-04 199.80 211.89 197.56 209.75 0.1M
2025-03-03 206.80 213.05 196.36 202.88 0.2M
2025-02-28 210.80 211.14 202.01 206.30 0.2M
2025-02-27 214.45 217.89 209.97 214.35 0.2M
2025-02-25 214.35 221.36 210.90 212.68 0.1M
2025-02-24 215.90 217.40 210.03 214.25 0.3M
2025-02-21 218.35 228.00 217.41 219.64 0.2M
2025-02-20 214.95 227.39 213.50 218.35 0.2M
2025-02-19 215.90 224.79 207.65 214.14 0.2M
2025-02-18 220.80 224.20 210.60 215.10 0.2M
2025-02-17 228.95 231.10 216.00 220.77 0.4M
2025-02-14 230.90 237.00 223.28 229.75 0.3M
2025-02-13 238.50 247.45 225.60 228.50 0.4M
2025-02-12 221.50 254.00 210.81 241.61 1.0M
2025-02-11 244.95 252.00 218.75 220.52 0.5M
2025-02-10 270.00 274.81 239.20 242.25 0.5M
2025-02-07 273.49 284.36 264.00 266.65 0.5M
2025-02-06 253.95 279.95 250.45 273.48 0.7M
2025-02-05 262.80 267.56 250.00 250.96 0.2M
2025-02-04 263.03 276.00 253.81 258.91 0.3M
2025-02-03 250.88 269.00 246.28 258.23 0.6M
2025-02-01 245.00 254.00 240.01 247.47 0.2M
2025-01-31 245.30 262.00 239.50 249.60 0.3M
2025-01-30 238.60 263.90 233.70 248.90 0.6M
2025-01-29 220.80 244.75 220.65 241.05 0.3M
2025-01-28 215.55 232.60 199.50 222.45 0.9M
2025-01-27 245.05 245.05 209.35 213.30 0.5M
2025-01-24 255.00 266.00 241.10 244.55 1.1M
2025-01-23 244.65 273.00 235.20 254.90 4.0M
2025-01-22 224.40 232.00 222.70 228.25 0.2M
2025-01-21 230.85 236.55 218.10 221.10 0.1M
2025-01-20 219.00 234.40 212.95 231.30 0.1M
2025-01-17 222.05 228.80 215.80 217.70 0.1M
2025-01-16 214.00 230.00 212.00 222.95 0.1M
2025-01-15 218.40 225.00 206.00 210.75 0.2M
2025-01-14 200.00 224.00 200.00 215.25 0.2M
2025-01-13 212.00 222.55 196.35 201.05 0.3M
2025-01-10 229.10 232.55 211.45 213.70 0.2M
2025-01-09 243.95 243.95 230.00 231.40 0.1M
2025-01-08 259.05 259.95 243.65 247.30 0.1M
2025-01-07 250.80 265.92 249.02 260.80 0.3M
2025-01-06 266.30 266.30 244.06 248.30 0.2M
2025-01-03 266.80 278.00 260.44 262.42 0.3M
2025-01-02 258.04 271.20 254.32 264.44 0.2M
2025-01-01 244.34 261.94 244.32 259.76 0.3M