Jainex Aamcol Ltd (JAIX)

JAIX
🏛️ Indien →
184.55
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 175.00 184.55 175.00 184.55 0.0M
2025-09-26 188.90 188.90 175.00 175.80 0.0M
2025-09-25 180.00 180.00 177.00 180.00 0.0M
2025-09-24 178.20 180.30 173.40 173.40 0.0M
2025-09-23 176.80 185.55 172.85 173.20 0.0M
2025-09-22 188.00 188.00 178.60 178.90 0.0M
2025-09-19 175.00 189.85 175.00 188.00 0.0M
2025-09-18 184.00 184.00 184.00 184.00 0.0M
2025-09-17 184.90 184.90 180.00 184.40 0.0M
2025-09-16 179.90 183.80 178.15 183.25 0.0M
2025-09-15 183.45 186.95 178.00 178.35 0.0M
2025-09-12 192.30 192.30 180.00 187.15 0.0M
2025-09-11 177.80 187.60 177.80 187.40 0.0M
2025-09-10 180.25 187.95 180.00 182.25 0.0M
2025-09-09 189.70 192.00 180.25 188.00 0.0M
2025-09-08 194.95 194.95 185.00 189.70 0.0M
2025-09-05 194.75 197.85 184.20 190.85 0.0M
2025-09-04 192.90 194.90 192.85 192.85 0.0M
2025-09-03 190.40 190.40 189.45 190.40 0.0M
2025-09-02 180.05 190.95 175.10 189.50 0.0M
2025-09-01 184.30 184.30 184.30 184.30 0.0M
2025-08-29 186.00 186.00 185.20 185.20 0.0M
2025-08-28 195.10 195.10 193.75 193.80 0.0M
2025-08-26 192.85 192.85 185.00 185.85 0.0M
2025-08-25 183.50 187.95 176.25 187.95 0.0M
2025-08-22 189.90 189.90 183.10 183.45 0.0M
2025-08-21 183.20 190.00 183.20 189.95 0.0M
2025-08-20 182.10 195.40 180.10 192.00 0.0M
2025-08-18 185.00 192.00 184.10 189.45 0.0M
2025-08-14 193.00 193.00 193.00 193.00 0.0M
2025-08-13 197.00 197.00 196.30 196.30 0.0M
2025-08-12 199.00 199.00 195.00 195.00 0.0M
2025-08-06 192.10 192.10 189.95 189.95 0.0M
2025-08-05 195.00 195.00 183.10 192.65 0.0M
2025-08-04 182.70 188.95 182.70 188.95 0.0M
2025-07-31 181.00 189.00 181.00 182.70 0.0M
2025-07-30 190.00 190.00 190.00 190.00 0.0M
2025-07-29 184.35 191.00 184.35 190.00 0.0M
2025-07-28 186.25 193.00 186.20 186.20 0.0M
2025-07-25 197.50 197.50 196.00 196.00 0.0M
2025-07-24 191.50 191.50 188.95 190.10 0.0M
2025-07-23 183.25 192.90 183.25 183.45 0.0M
2025-07-22 183.00 194.90 183.00 184.15 0.0M
2025-07-21 201.50 201.50 183.10 186.15 0.0M
2025-07-18 201.30 201.30 192.20 192.25 0.0M
2025-07-17 201.00 205.95 191.80 191.90 0.0M
2025-07-16 203.90 203.90 188.00 201.85 0.0M
2025-07-15 183.10 199.50 183.10 196.60 0.0M
2025-07-14 201.10 211.00 191.05 192.00 0.0M
2025-07-11 214.35 214.35 201.00 201.10 0.0M
2025-07-09 214.70 214.70 205.05 205.05 0.0M
2025-07-08 205.05 213.80 205.05 208.40 0.0M
2025-07-07 217.70 217.70 203.30 212.95 0.0M
2025-07-04 233.00 233.00 200.10 207.40 0.0M
2025-07-03 183.95 213.10 175.00 208.30 0.0M
2025-07-02 169.15 178.95 160.50 177.60 0.0M
2025-07-01 172.40 172.40 170.00 170.00 0.0M
2025-06-30 164.80 178.00 163.00 173.50 0.0M
2025-06-27 177.85 177.85 163.20 164.00 0.0M
2025-06-26 174.00 178.85 169.00 178.75 0.0M
2025-06-25 173.00 179.00 170.00 175.35 0.0M
2025-06-24 173.00 173.00 173.00 173.00 0.0M
2025-06-23 170.00 179.50 170.00 174.00 0.0M
2025-06-20 165.00 165.00 165.00 165.00 0.0M
2025-06-19 169.45 169.45 155.00 165.00 0.0M
2025-06-18 169.45 169.45 169.45 169.45 0.0M
2025-06-17 162.00 169.45 162.00 169.45 0.0M
2025-06-16 157.00 169.95 157.00 161.15 0.0M
2025-06-13 172.50 172.50 169.00 169.00 0.0M
2025-06-12 165.00 172.50 165.00 172.50 0.0M
2025-06-11 170.00 170.00 165.00 165.00 0.0M
2025-06-10 157.00 177.40 155.95 174.80 0.0M
2025-06-09 171.60 172.45 161.45 171.85 0.0M
2025-06-06 166.95 173.70 166.95 172.45 0.0M
2025-06-05 157.95 167.95 157.95 166.95 0.0M
2025-06-04 165.00 168.80 153.10 157.95 0.0M
2025-06-03 169.95 169.95 169.95 169.95 0.0M
2025-06-02 180.00 180.00 161.50 163.00 0.0M
2025-05-30 170.00 170.00 170.00 170.00 0.0M
2025-05-29 163.30 163.30 160.00 161.00 0.0M
2025-05-28 170.00 181.80 160.05 163.30 0.0M
2025-05-27 175.00 175.00 175.00 175.00 0.0M
2025-05-26 165.00 175.00 160.05 175.00 0.0M
2025-05-23 169.40 175.00 168.00 174.95 0.0M
2025-05-21 189.00 189.00 169.30 169.40 0.0M
2025-05-20 168.00 179.95 168.00 175.50 0.0M
2025-05-19 180.00 180.00 166.00 167.50 0.0M
2025-05-16 158.95 172.00 153.15 165.90 0.0M
2025-05-15 170.00 170.00 170.00 170.00 0.0M
2025-05-14 163.95 171.95 160.00 170.00 0.0M
2025-05-13 173.75 173.75 173.75 173.75 0.0M
2025-05-12 173.95 173.95 173.95 173.95 0.0M
2025-05-09 168.95 169.00 168.95 169.00 0.0M
2025-05-08 170.00 173.85 170.00 170.20 0.0M
2025-05-07 169.75 169.75 169.75 169.75 0.0M
2025-05-06 173.95 173.95 165.70 170.00 0.0M
2025-05-05 169.85 169.85 169.85 169.85 0.0M
2025-05-02 163.25 163.25 163.25 163.25 0.0M
2025-04-30 155.30 172.95 155.00 164.05 0.0M
2025-04-29 168.75 168.75 168.00 168.00 0.0M
2025-04-28 177.00 177.40 168.00 168.75 0.0M
2025-04-25 165.00 165.00 165.00 165.00 0.0M
2025-04-24 177.75 177.75 161.15 165.00 0.0M
2025-04-23 179.95 179.95 177.90 177.90 0.0M
2025-04-22 182.90 183.00 168.50 177.95 0.0M
2025-04-21 191.00 194.70 172.80 179.60 0.0M
2025-04-17 194.00 194.65 181.00 191.00 0.0M
2025-04-16 178.35 189.90 172.00 187.95 0.0M
2025-04-15 174.10 182.00 157.10 181.95 0.0M
2025-04-11 177.30 177.30 166.05 170.65 0.0M
2025-04-09 186.50 186.50 171.95 180.90 0.0M
2025-04-08 170.50 170.50 160.30 169.80 0.0M
2025-04-07 147.70 155.00 147.00 155.00 0.0M
2025-04-04 159.85 159.85 147.00 147.00 0.0M
2025-04-03 146.60 153.75 146.60 153.70 0.0M
2025-04-02 146.45 146.45 146.45 146.45 0.0M
2025-04-01 151.00 151.50 151.00 151.00 0.0M
2025-03-28 154.00 158.90 153.65 158.90 0.0M
2025-03-27 148.30 159.15 148.30 152.90 0.0M
2025-03-26 146.80 160.00 145.65 155.65 0.0M
2025-03-25 165.00 165.00 153.00 153.30 0.0M
2025-03-24 166.00 167.90 161.00 161.00 0.0M
2025-03-21 166.40 166.40 155.00 160.00 0.0M
2025-03-20 152.20 159.95 150.65 159.95 0.0M
2025-03-19 164.00 164.50 158.50 158.50 0.0M
2025-03-18 169.50 169.50 156.70 156.70 0.0M
2025-03-17 164.60 170.00 164.60 164.90 0.0M
2025-03-13 164.45 173.25 156.75 173.25 0.0M
2025-03-12 170.00 170.00 164.45 165.00 0.0M
2025-03-11 173.00 173.00 173.00 173.00 0.0M
2025-03-10 171.95 173.00 171.95 173.00 0.0M
2025-03-07 187.30 187.30 170.10 171.95 0.0M
2025-03-06 170.00 178.40 163.50 178.40 0.0M
2025-03-05 185.55 185.55 170.00 170.00 0.0M
2025-03-04 176.70 177.20 176.70 176.75 0.0M
2025-03-03 204.45 204.45 185.95 185.95 0.0M
2025-02-28 195.70 195.70 195.70 195.70 0.0M
2025-02-27 199.95 206.00 189.05 206.00 0.0M
2025-02-25 190.95 199.00 181.50 199.00 0.0M
2025-02-24 200.00 201.00 190.00 190.95 0.0M
2025-02-21 209.00 217.95 200.00 200.00 0.0M
2025-02-20 208.00 208.00 191.20 208.00 0.0M
2025-02-19 201.00 201.00 200.50 200.50 0.0M
2025-02-18 212.60 212.60 202.00 202.00 0.0M
2025-02-17 212.60 213.00 212.60 212.60 0.0M
2025-02-14 230.00 236.95 223.75 223.75 0.0M
2025-02-13 255.95 255.95 235.50 235.50 0.0M
2025-02-12 247.85 247.85 247.35 247.35 0.0M
2025-02-11 236.20 236.20 236.05 236.05 0.0M
2025-02-10 248.95 248.95 228.00 248.45 0.0M
2025-02-07 230.00 238.95 230.00 238.95 0.0M
2025-02-06 230.00 230.00 229.00 230.00 0.0M
2025-02-05 230.00 230.00 230.00 230.00 0.0M
2025-02-04 232.90 232.90 230.00 230.00 0.0M
2025-02-03 234.35 234.35 232.95 232.95 0.0M
2025-02-01 231.80 231.80 231.80 231.80 0.0M
2025-01-31 221.05 231.85 221.05 231.85 0.0M
2025-01-30 222.05 231.90 222.05 231.90 0.0M
2025-01-29 229.60 231.95 229.60 231.95 0.0M
2025-01-28 235.70 235.70 231.95 231.95 0.0M
2025-01-27 231.05 231.05 231.05 231.05 0.0M
2025-01-24 227.95 231.45 227.95 231.05 0.0M
2025-01-23 225.00 225.00 220.50 220.50 0.0M
2025-01-22 225.00 230.85 225.00 230.85 0.0M
2025-01-21 215.60 231.00 215.60 220.05 0.0M
2025-01-20 230.00 230.00 220.00 220.00 0.0M
2025-01-17 230.00 230.00 230.00 230.00 0.0M
2025-01-16 236.25 236.25 225.00 230.00 0.0M
2025-01-15 225.00 225.00 222.00 225.00 0.0M
2025-01-14 228.00 235.00 228.00 230.00 0.0M
2025-01-13 248.80 248.80 236.40 240.00 0.0M
2025-01-10 246.75 264.10 241.80 248.80 0.0M
2025-01-09 276.00 276.00 251.75 251.75 0.0M
2025-01-08 269.40 269.40 262.70 265.00 0.0M
2025-01-07 256.60 256.60 255.00 256.60 0.0M
2025-01-06 255.30 255.30 244.30 244.40 0.0M
2025-01-03 248.25 260.40 240.05 255.30 0.0M
2025-01-02 240.00 248.30 240.00 248.25 0.0M
2025-01-01 234.10 245.80 234.10 236.50 0.0M