Jainex Aamcol Ltd (JAIX)

JAIX
🏛️ Indien →
175.80
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
2022-12-30 154.65 154.65 144.35 148.80 0.0M
2022-12-29 146.50 152.95 146.50 151.90 0.0M
2022-12-28 155.00 155.00 153.95 153.95 0.0M
2022-12-27 154.10 154.10 140.00 153.90 0.0M
2022-12-26 148.00 148.00 142.00 147.00 0.0M
2022-12-23 130.05 143.60 130.05 142.00 0.0M
2022-12-22 138.00 138.05 136.85 136.85 0.0M
2022-12-21 151.60 152.00 144.05 144.05 0.0M
2022-12-20 166.95 166.95 151.60 151.60 0.0M
2022-12-19 160.00 167.00 152.50 159.55 0.0M
2022-12-16 155.75 162.95 155.75 160.00 0.0M
2022-12-15 152.95 164.95 152.95 163.90 0.0M
2022-12-14 154.00 163.75 151.90 160.95 0.0M
2022-12-13 161.00 161.00 150.10 159.85 0.0M
2022-12-12 152.50 161.95 152.50 158.00 0.0M
2022-12-09 162.00 162.00 152.10 155.00 0.0M
2022-12-08 155.20 161.00 151.20 159.00 0.0M
2022-12-07 157.90 161.05 157.80 158.00 0.0M
2022-12-06 155.00 158.00 152.30 155.05 0.0M
2022-12-05 158.00 158.00 154.50 155.00 0.0M
2022-12-02 155.00 161.75 154.35 155.85 0.0M
2022-12-01 165.75 165.75 155.00 162.45 0.0M
2022-11-30 155.25 162.50 155.00 162.50 0.0M
2022-11-29 162.95 170.00 154.85 163.00 0.0M
2022-11-28 165.00 165.00 154.10 162.95 0.0M
2022-11-25 169.85 169.85 153.75 160.10 0.0M
2022-11-24 158.60 170.10 153.95 161.80 0.0M
2022-11-23 169.50 169.50 157.00 162.05 0.0M
2022-11-22 153.90 161.55 153.10 161.55 0.0M
2022-11-21 162.00 162.00 153.90 153.90 0.0M
2022-11-18 165.35 165.35 149.65 162.00 0.0M
2022-11-17 161.65 166.50 156.75 157.50 0.0M
2022-11-16 167.00 167.00 155.80 164.95 0.0M
2022-11-15 167.25 167.30 152.00 164.00 0.0M
2022-11-14 159.30 159.35 154.00 159.35 0.0M
2022-11-11 152.95 153.00 146.00 151.80 0.0M
2022-11-10 145.25 145.80 136.00 145.75 0.0M
2022-11-09 138.95 138.95 133.00 138.95 0.0M
2022-11-07 132.30 132.35 131.80 132.35 0.0M
2022-11-04 130.00 130.00 121.60 126.05 0.0M
2022-11-03 133.00 133.00 124.45 124.55 0.0M
2022-11-02 121.35 134.00 121.35 131.00 0.0M
2022-11-01 134.00 134.00 127.30 127.70 0.0M
2022-10-31 135.90 135.90 123.50 134.00 0.0M
2022-10-28 134.15 134.15 122.00 130.00 0.0M
2022-10-27 134.65 134.65 127.95 127.95 0.0M
2022-10-25 135.90 135.90 123.15 134.65 0.0M
2022-10-24 129.60 129.60 129.60 129.60 0.0M
2022-10-21 124.45 136.35 123.55 123.55 0.0M
2022-10-20 130.65 130.65 124.45 130.00 0.0M
2022-10-19 124.40 124.45 124.40 124.45 0.0M
2022-10-18 130.85 130.90 118.55 118.55 0.0M
2022-10-17 136.50 136.60 123.65 124.70 0.0M
2022-10-14 139.00 139.00 128.15 130.10 0.0M
2022-10-13 122.15 134.90 122.15 134.85 0.0M
2022-10-12 128.80 128.80 122.15 128.55 0.0M
2022-10-11 128.50 128.50 128.45 128.50 0.0M
2022-10-10 134.75 134.75 122.55 122.55 0.0M
2022-10-07 141.70 141.70 128.25 128.90 0.0M
2022-10-06 141.65 148.35 134.40 135.00 0.0M
2022-10-04 141.60 141.65 128.30 141.35 0.0M
2022-10-03 135.00 135.00 128.50 134.95 0.0M
2022-09-30 141.20 141.20 127.90 135.20 0.0M
2022-09-29 140.00 140.00 127.30 134.55 0.0M
2022-09-28 134.00 134.00 121.60 133.95 0.0M
2022-09-27 134.65 134.65 122.00 128.00 0.0M
2022-09-26 141.70 141.70 128.25 128.25 0.0M
2022-09-23 139.90 139.90 135.00 135.00 0.0M
2022-09-22 133.30 133.30 120.75 133.30 0.0M
2022-09-21 134.65 134.65 121.90 127.05 0.0M
2022-09-20 141.75 141.75 128.25 128.25 0.0M
2022-09-19 127.05 136.00 123.20 135.00 0.0M
2022-09-16 130.20 130.20 117.80 129.60 0.0M
2022-09-15 124.95 124.95 113.10 124.00 0.0M
2022-09-14 119.40 119.50 108.60 119.00 0.0M
2022-09-13 107.85 119.10 107.85 113.85 0.0M
2022-09-12 113.50 113.50 107.85 113.50 0.0M
2022-09-09 115.00 115.00 113.50 113.50 0.0M
2022-09-08 114.95 115.00 104.10 115.00 0.0M
2022-09-07 109.50 109.55 109.50 109.55 0.0M
2022-09-06 104.35 104.35 95.05 104.35 0.0M
2022-09-05 99.40 99.40 94.70 99.40 0.0M
2022-09-02 86.60 94.70 86.60 94.70 0.0M
2022-09-01 92.40 98.95 90.60 91.05 0.0M
2022-08-30 98.85 103.75 94.00 94.25 0.0M
2022-08-29 90.50 98.85 90.50 98.85 0.0M
2022-08-26 94.20 94.20 91.35 94.15 0.0M
2022-08-25 96.10 96.10 87.25 96.10 0.0M
2022-08-24 92.35 92.40 88.90 91.60 0.0M
2022-08-23 87.00 88.00 87.00 88.00 0.0M
2022-08-22 88.00 88.00 88.00 88.00 0.0M
2022-08-19 89.00 89.00 88.00 88.00 0.0M
2022-08-18 90.50 90.50 90.00 90.00 0.0M
2022-08-17 91.30 91.30 82.70 91.25 0.0M
2022-08-16 90.90 94.00 87.00 87.00 0.0M
2022-08-12 91.00 91.00 83.25 90.90 0.0M
2022-08-11 82.65 86.75 82.65 86.75 0.0M
2022-08-10 82.65 82.65 82.65 82.65 0.0M
2022-08-08 94.15 94.15 86.90 87.00 0.0M
2022-08-05 98.55 98.55 89.35 91.40 0.0M
2022-08-04 94.00 94.00 94.00 94.00 0.0M
2022-08-03 95.50 95.50 94.95 94.95 0.0M
2022-08-02 100.65 100.65 93.00 95.80 0.0M
2022-08-01 97.70 97.70 97.70 97.70 0.0M
2022-07-29 97.75 97.75 90.30 97.75 0.0M
2022-07-28 95.00 95.00 95.00 95.00 0.0M
2022-07-27 97.75 97.75 97.75 97.75 0.0M
2022-07-25 97.75 97.75 97.75 97.75 0.0M
2022-07-22 97.75 102.55 92.95 99.00 0.0M
2022-07-21 90.00 97.75 90.00 97.75 0.0M
2022-07-19 93.20 93.20 93.20 93.20 0.0M
2022-07-18 88.80 88.85 88.80 88.85 0.0M
2022-07-15 84.65 84.65 84.65 84.65 0.0M
2022-07-14 82.20 82.20 80.70 80.70 0.0M
2022-07-13 86.00 86.00 78.35 78.35 0.0M
2022-07-12 82.35 82.35 82.35 82.35 0.0M
2022-07-11 72.50 79.95 72.50 79.95 0.0M
2022-07-08 80.00 80.00 76.25 76.25 0.0M
2022-07-07 83.45 87.60 80.00 80.00 0.0M
2022-07-06 79.50 83.45 75.55 83.45 0.0M
2022-07-04 83.00 87.00 79.50 79.50 0.0M
2022-07-01 82.95 82.95 82.95 82.95 0.0M
2022-06-30 87.25 87.25 87.25 87.25 0.0M
2022-06-29 91.75 91.75 91.75 91.75 0.0M
2022-06-28 95.00 96.50 95.00 96.50 0.0M
2022-06-24 96.30 101.10 91.55 92.00 0.0M
2022-06-20 96.30 96.30 96.30 96.30 0.0M
2022-06-17 101.30 101.30 101.30 101.30 0.0M
2022-06-16 101.35 101.35 101.30 101.30 0.0M
2022-06-15 102.90 102.90 101.35 101.35 0.0M
2022-06-14 109.00 109.00 105.00 106.65 0.0M
2022-06-13 103.90 103.90 103.90 103.90 0.0M
2022-06-10 99.50 101.00 99.00 99.00 0.0M
2022-06-09 97.85 100.00 97.85 99.50 0.0M
2022-06-08 98.60 98.60 89.35 95.90 0.0M
2022-06-07 96.90 99.70 90.30 94.00 0.0M
2022-06-06 100.00 100.00 95.00 95.00 0.0M
2022-06-03 91.60 100.00 91.60 100.00 0.0M
2022-06-02 96.50 96.50 87.45 96.35 0.0M
2022-06-01 92.05 92.05 92.00 92.00 0.0M
2022-05-31 87.80 87.80 87.75 87.75 0.0M
2022-05-30 83.70 83.70 83.70 83.70 0.0M
2022-05-27 76.00 79.80 76.00 79.80 0.0M
2022-05-26 76.00 76.00 76.00 76.00 0.0M
2022-05-25 76.00 80.00 76.00 76.20 0.0M
2022-05-24 79.00 80.00 75.05 80.00 0.0M
2022-05-23 79.00 79.00 79.00 79.00 0.0M
2022-05-20 82.00 82.00 80.25 80.25 0.0M
2022-05-19 82.90 82.90 75.10 78.50 0.0M
2022-05-18 79.00 79.00 79.00 79.00 0.0M
2022-05-17 84.00 84.00 76.05 76.10 0.0M
2022-05-16 78.00 80.00 75.00 80.00 0.0M
2022-05-13 78.00 78.00 78.00 78.00 0.0M
2022-05-12 81.75 81.75 81.75 81.75 0.0M
2022-05-11 86.00 90.00 86.00 86.00 0.0M
2022-05-10 83.00 89.70 81.25 89.70 0.0M
2022-05-09 90.00 90.00 85.50 85.50 0.0M
2022-05-06 94.80 94.80 86.00 90.00 0.0M
2022-05-05 99.75 99.75 90.35 90.35 0.0M
2022-05-04 95.05 104.95 95.05 95.05 0.0M
2022-05-02 95.05 104.95 95.05 100.00 0.0M
2022-04-28 104.95 104.95 95.05 100.00 0.0M
2022-04-27 99.35 109.60 99.35 100.00 0.0M
2022-04-26 104.50 104.50 104.50 104.50 0.0M
2022-04-25 104.00 112.25 101.95 109.95 0.0M
2022-04-22 102.05 109.80 102.05 107.25 0.0M
2022-04-21 110.00 110.00 107.35 107.35 0.0M
2022-04-20 110.20 115.00 106.90 113.00 0.0M
2022-04-19 112.45 112.45 112.45 112.45 0.0M
2022-04-18 109.00 115.00 104.35 112.50 0.0M
2022-04-13 115.50 115.50 109.75 109.75 0.0M
2022-04-12 115.50 115.50 115.50 115.50 0.0M
2022-04-11 120.10 120.10 108.80 119.10 0.0M
2022-04-08 114.10 120.50 114.10 114.45 0.0M
2022-04-07 115.00 120.00 109.30 120.00 0.0M
2022-04-06 118.60 118.60 114.00 115.00 0.0M
2022-04-05 113.50 113.50 102.80 113.00 0.0M
2022-04-04 103.70 108.15 97.90 108.15 0.0M
2022-04-01 103.95 103.95 94.10 103.00 0.0M
2022-03-31 98.95 99.00 96.00 99.00 0.0M
2022-03-30 89.00 94.50 89.00 94.50 0.0M
2022-03-29 83.10 90.90 83.05 90.00 0.0M
2022-03-28 83.10 87.40 83.05 87.40 0.0M
2022-03-25 87.45 87.45 87.40 87.40 0.0M
2022-03-24 92.00 92.00 92.00 92.00 0.0M
2022-03-23 89.40 98.55 89.40 89.60 0.0M
2022-03-22 93.15 94.00 93.15 94.00 0.0M
2022-03-21 96.05 96.05 93.20 96.05 0.0M
2022-03-17 93.15 98.00 93.15 98.00 0.0M
2022-03-16 100.00 100.00 98.00 98.00 0.0M
2022-03-15 98.00 98.00 95.05 98.00 0.0M
2022-03-14 97.50 97.50 92.75 97.50 0.0M
2022-03-11 97.50 97.50 97.50 97.50 0.0M
2022-03-09 102.55 102.70 100.00 102.50 0.0M
2022-03-08 98.00 98.00 88.95 97.85 0.0M
2022-03-07 96.05 102.70 93.20 93.60 0.0M
2022-03-04 97.05 107.10 97.05 98.00 0.0M
2022-03-03 107.00 107.00 102.00 102.00 0.0M
2022-03-02 102.30 112.85 102.30 102.30 0.0M
2022-02-28 97.50 107.50 97.50 107.50 0.0M
2022-02-25 102.65 102.65 93.05 102.50 0.0M
2022-02-24 102.90 108.00 97.85 97.85 0.0M
2022-02-23 100.85 103.75 100.85 102.90 0.0M
2022-02-22 91.55 100.00 91.55 98.85 0.0M
2022-02-21 104.00 104.00 96.30 96.30 0.0M
2022-02-18 109.65 109.65 99.35 101.30 0.0M
2022-02-17 104.50 115.00 104.50 104.50 0.0M
2022-02-16 100.00 109.90 99.60 109.90 0.0M
2022-02-15 105.00 115.60 104.65 104.75 0.0M
2022-02-14 110.20 110.20 110.15 110.15 0.0M
2022-02-11 115.90 115.90 115.90 115.90 0.0M
2022-02-10 112.20 122.00 112.20 122.00 0.0M
2022-02-09 129.60 129.60 117.45 118.00 0.0M
2022-02-08 123.50 123.50 123.50 123.50 0.0M
2022-02-07 130.10 130.10 117.80 130.00 0.0M
2022-02-04 124.00 124.00 120.00 124.00 0.0M
2022-02-03 124.00 130.00 124.00 124.00 0.0M
2022-02-02 125.00 125.00 113.80 124.00 0.0M
2022-02-01 132.00 132.00 119.70 119.70 0.0M
2022-01-31 118.50 126.00 118.50 126.00 0.0M
2022-01-28 112.95 124.65 112.90 124.65 0.0M
2022-01-27 118.80 118.80 118.80 118.80 0.0M
2022-01-25 113.60 125.00 113.60 125.00 0.0M
2022-01-24 115.85 121.90 115.85 119.45 0.0M
2022-01-21 128.30 128.30 121.90 121.90 0.0M
2022-01-20 130.00 130.00 128.30 128.30 0.0M
2022-01-19 137.70 142.00 134.95 134.95 0.0M
2022-01-18 145.25 145.25 142.00 142.00 0.0M
2022-01-17 141.60 148.20 141.00 148.20 0.0M
2022-01-14 128.25 141.60 128.20 141.15 0.0M
2022-01-13 134.90 134.90 134.90 134.90 0.0M
2022-01-12 141.95 141.95 141.95 141.95 0.0M
2022-01-11 149.50 149.50 149.40 149.40 0.0M
2022-01-10 169.00 169.00 153.00 157.25 0.0M
2022-01-07 155.00 161.80 155.00 161.00 0.0M
2022-01-06 147.95 163.25 147.90 158.30 0.0M
2022-01-05 156.40 171.25 154.95 155.65 0.0M
2022-01-04 163.35 163.40 155.10 163.10 0.0M
2022-01-03 156.25 156.30 153.30 155.65 0.0M