Jagsonpal Finance and Leasing Ltd (JFIL)

JFIL
🏛️ Indien →
63.76
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 62.00 63.79 57.73 63.76 0.0M
2025-09-25 60.76 60.76 57.87 60.76 0.0M
2025-09-24 57.87 57.87 57.59 57.87 0.0M
2025-09-23 52.50 55.12 50.56 55.12 0.0M
2025-09-22 51.86 52.50 50.00 52.50 0.0M
2025-09-19 52.50 52.50 49.12 50.40 0.0M
2025-09-18 51.98 51.98 48.12 51.05 0.0M
2025-09-17 51.00 51.00 47.57 50.22 0.0M
2025-09-16 53.28 53.29 49.63 49.99 0.0M
2025-09-15 53.10 53.10 52.24 52.24 0.0M
2025-09-12 50.95 51.73 49.40 50.71 0.0M
2025-09-11 49.54 52.00 47.08 51.99 0.0M
2025-09-10 52.08 52.12 49.48 49.55 0.0M
2025-09-09 50.97 52.21 50.25 52.08 0.0M
2025-09-08 49.01 53.94 48.91 50.97 0.0M
2025-09-05 51.00 51.48 51.00 51.48 0.0M
2025-09-04 48.66 53.70 48.66 51.74 0.0M
2025-09-03 53.51 53.51 51.22 51.22 0.0M
2025-09-02 50.00 54.42 50.00 53.91 0.0M
2025-09-01 52.33 52.33 52.00 52.00 0.0M
2025-08-29 54.00 54.00 51.30 51.30 0.0M
2025-08-28 54.55 54.55 51.05 54.00 0.0M
2025-08-26 50.50 54.90 50.46 53.71 0.0M
2025-08-25 53.85 55.33 50.44 53.11 0.0M
2025-08-22 50.00 52.84 48.73 52.70 0.0M
2025-08-21 53.41 53.69 51.27 51.29 0.0M
2025-08-20 53.76 55.00 50.85 53.95 0.0M
2025-08-19 53.00 55.65 50.35 53.50 0.0M
2025-08-18 53.43 53.43 53.00 53.00 0.0M
2025-08-14 51.95 54.53 51.95 54.52 0.0M
2025-08-13 53.80 53.80 49.21 51.95 0.0M
2025-08-12 50.98 51.80 50.98 51.80 0.0M
2025-08-11 47.09 49.44 47.09 49.44 0.0M
2025-08-08 47.09 47.09 47.09 47.09 0.0M
2025-08-07 48.05 48.05 48.05 48.05 0.0M
2025-08-06 48.00 48.05 47.95 48.05 0.0M
2025-08-05 47.87 48.50 47.87 47.87 0.0M
2025-08-04 47.87 47.87 47.87 47.87 0.0M
2025-08-01 48.84 48.84 48.84 48.84 0.0M
2025-07-30 48.60 48.84 48.60 48.84 0.0M
2025-07-29 47.65 48.60 47.65 48.60 0.0M
2025-07-28 47.65 47.65 47.65 47.65 0.0M
2025-07-25 45.81 46.72 45.81 46.72 0.0M
2025-07-24 45.81 45.81 45.81 45.81 0.0M
2025-07-23 45.14 45.14 44.92 44.92 0.0M
2025-07-22 46.06 46.06 45.14 45.14 0.0M
2025-07-21 45.16 46.06 45.16 46.06 0.0M
2025-07-18 45.16 45.16 45.16 45.16 0.0M
2025-07-17 46.08 47.50 46.08 46.08 0.0M
2025-07-16 47.00 47.02 47.00 47.02 0.0M
2025-07-15 46.10 46.10 46.10 46.10 0.0M
2025-07-14 47.04 47.04 47.04 47.04 0.0M
2025-07-11 47.99 47.99 47.99 47.99 0.0M
2025-07-10 48.96 48.96 48.96 48.96 0.0M
2025-07-09 49.95 49.95 49.95 49.95 0.0M
2025-07-08 50.96 50.96 50.96 50.96 0.0M
2025-07-07 52.00 52.00 52.00 52.00 0.0M
2025-07-04 53.06 53.06 53.06 53.06 0.0M
2025-07-03 54.14 54.14 54.14 54.14 0.0M
2025-07-02 55.70 57.34 51.88 56.98 0.0M
2025-07-01 54.98 54.98 52.40 54.61 0.0M
2025-06-30 50.88 52.37 50.88 52.37 0.0M
2025-06-27 47.52 49.88 47.52 49.88 0.0M
2025-06-26 46.16 47.51 46.10 47.51 0.0M
2025-06-25 48.10 48.10 45.25 45.25 0.0M
2025-06-24 45.47 47.63 45.47 47.63 0.0M
2025-06-23 48.10 48.10 46.63 47.86 0.0M
2025-06-20 49.08 49.08 49.08 49.08 0.0M
2025-06-19 50.08 50.08 50.08 50.08 0.0M
2025-06-18 51.88 51.88 51.10 51.10 0.0M
2025-06-17 52.14 52.14 52.14 52.14 0.0M
2025-06-16 53.20 53.20 53.20 53.20 0.0M
2025-06-13 54.28 54.28 54.28 54.28 0.0M
2025-06-11 55.38 55.38 55.38 55.38 0.0M
2025-06-10 56.51 56.51 56.51 56.51 0.0M
2025-06-09 57.66 57.68 57.66 57.66 0.0M
2025-06-06 58.83 58.83 58.83 58.83 0.0M
2025-06-05 60.03 60.03 60.03 60.03 0.0M
2025-06-04 61.25 61.25 61.25 61.25 0.0M
2025-06-02 62.49 62.49 62.49 62.49 0.0M
2025-05-30 63.76 63.76 63.76 63.76 0.0M
2025-05-29 65.06 65.06 65.06 65.06 0.0M
2025-05-28 66.38 66.38 66.38 66.38 0.0M
2025-05-27 67.73 68.06 67.73 67.73 0.0M
2025-05-26 69.11 69.11 69.11 69.11 0.0M
2025-05-23 66.44 67.76 66.44 67.76 0.0M
2025-05-22 66.44 66.44 66.44 66.44 0.0M
2025-05-21 65.14 65.14 65.00 65.14 0.0M
2025-05-20 63.87 63.87 63.87 63.87 0.0M
2025-05-19 62.62 62.62 62.62 62.62 0.0M
2025-05-16 61.40 61.40 61.10 61.40 0.0M
2025-05-15 58.00 60.20 58.00 60.20 0.0M
2025-05-14 59.02 59.02 59.02 59.02 0.0M
2025-05-13 59.99 60.22 55.70 60.22 0.0M
2025-05-12 54.63 57.36 54.63 57.36 0.0M
2025-05-09 59.99 60.24 54.52 54.63 0.0M
2025-05-08 57.37 57.38 55.00 57.38 0.0M
2025-05-07 54.65 54.65 53.56 54.65 0.0M
2025-05-06 52.05 52.05 51.99 52.05 0.0M
2025-05-05 49.58 49.58 49.58 49.58 0.0M
2025-05-02 47.22 47.22 47.22 47.22 0.0M
2025-04-30 46.30 46.30 46.30 46.30 0.0M
2025-04-29 45.40 45.40 45.40 45.40 0.0M
2025-04-28 44.51 44.51 44.51 44.51 0.0M
2025-04-25 43.64 43.64 43.64 43.64 0.0M
2025-04-24 42.79 42.79 42.79 42.79 0.0M
2025-04-23 41.15 41.96 41.15 41.96 0.0M
2025-04-22 40.34 41.14 40.34 41.14 0.0M
2025-04-21 41.16 41.16 40.34 40.34 0.0M
2025-04-17 41.16 41.16 41.16 41.16 0.0M
2025-04-16 42.00 42.75 42.00 42.00 0.0M
2025-04-15 43.90 43.90 42.18 42.18 0.0M
2025-04-11 43.04 43.04 43.04 43.04 0.0M
2025-04-09 43.91 43.91 43.91 43.91 0.0M
2025-04-08 42.83 43.05 42.83 43.05 0.0M
2025-04-07 43.70 43.70 43.70 43.70 0.0M
2025-04-04 45.50 45.50 44.59 44.59 0.0M
2025-04-03 45.49 45.49 45.49 45.49 0.0M
2025-04-02 47.35 47.35 46.41 46.41 0.0M
2025-04-01 47.35 47.35 47.35 47.35 0.0M
2025-03-28 50.25 50.25 48.31 48.31 0.0M
2025-03-27 49.29 49.29 49.29 49.29 0.0M
2025-03-26 50.29 50.29 50.29 50.29 0.0M
2025-03-25 56.00 56.71 51.31 51.31 0.0M
2025-03-24 54.61 54.61 49.41 54.01 0.0M
2025-03-21 51.20 53.76 51.18 52.01 0.0M
2025-03-20 51.50 51.50 48.69 51.20 0.0M
2025-03-19 47.92 51.34 47.92 51.25 0.0M
2025-03-18 48.49 48.90 47.51 48.90 0.0M
2025-03-17 46.54 48.86 46.54 46.58 0.0M
2025-03-13 51.03 51.03 46.17 46.54 0.0M
2025-03-12 48.68 48.68 44.06 48.60 0.0M
2025-03-11 46.37 48.51 46.37 46.37 0.0M
2025-03-10 48.81 48.81 48.81 48.81 0.0M
2025-03-07 51.37 51.37 51.37 51.37 0.0M
2025-03-06 52.41 52.41 52.41 52.41 0.0M
2025-03-05 53.47 53.47 53.47 53.47 0.0M
2025-03-04 54.56 54.56 54.56 54.56 0.0M
2025-03-03 55.67 55.67 55.67 55.67 0.0M
2025-02-28 56.80 56.80 56.80 56.80 0.0M
2025-02-27 57.95 57.95 57.95 57.95 0.0M
2025-02-25 59.13 59.13 59.13 59.13 0.0M
2025-02-24 60.33 60.33 60.33 60.33 0.0M
2025-02-21 61.26 61.56 61.26 61.56 0.0M
2025-02-20 62.51 62.51 62.51 62.51 0.0M
2025-02-19 63.78 63.78 63.78 63.78 0.0M
2025-02-14 65.08 65.08 65.08 65.08 0.0M
2025-02-13 66.45 66.45 66.40 66.40 0.0M
2025-02-12 67.75 67.75 67.75 67.75 0.0M
2025-02-11 69.13 69.13 69.13 69.13 0.0M
2025-02-10 70.54 70.54 70.54 70.54 0.0M
2025-02-07 71.97 71.97 71.97 71.97 0.0M
2025-02-06 73.43 73.43 73.43 73.43 0.0M
2025-02-05 77.89 77.89 74.92 74.92 0.0M
2025-02-04 76.45 76.45 75.00 76.44 0.0M
2025-02-03 72.81 72.81 70.74 72.81 0.0M
2025-02-01 66.05 69.35 66.05 69.35 0.0M
2025-01-31 66.80 66.90 60.70 66.05 0.0M
2025-01-30 62.90 65.00 59.35 63.85 0.0M
2025-01-29 57.05 62.90 57.05 62.45 0.0M
2025-01-28 60.05 60.05 60.05 60.05 0.0M
2025-01-27 63.95 63.95 63.20 63.20 0.0M
2025-01-24 66.50 66.50 66.50 66.50 0.0M
2025-01-23 69.95 69.95 69.95 69.95 0.0M
2025-01-22 73.60 73.60 73.60 73.60 0.0M
2025-01-21 77.45 77.45 77.45 77.45 0.0M
2025-01-20 81.50 81.50 81.50 81.50 0.0M
2025-01-17 89.00 89.00 85.75 85.75 0.0M
2025-01-16 92.00 95.95 89.30 90.25 0.0M
2025-01-15 85.10 94.00 85.10 94.00 0.0M
2025-01-14 89.55 89.55 89.55 89.55 0.0M
2025-01-13 96.00 104.15 94.25 94.25 0.0M
2025-01-10 99.20 99.20 99.20 99.20 0.1M
2025-01-09 101.20 101.20 101.20 101.20 0.0M
2025-01-08 103.25 103.25 103.25 103.25 0.0M
2025-01-07 105.35 105.35 105.35 105.35 0.0M
2025-01-06 107.45 107.45 107.45 107.45 0.0M
2025-01-03 109.60 109.60 109.60 109.60 0.0M
2025-01-02 111.80 112.35 111.80 111.80 0.0M
2025-01-01 114.05 114.05 114.05 114.05 0.0M