Jayant Agro-Organics

JAAO
🏛️ Indien →
236.40
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
2023-12-29 249.28 251.61 246.99 248.53 0.0M
2023-12-28 239.50 265.85 239.50 247.64 0.0M
2023-12-27 254.59 266.94 252.06 254.54 0.0M
2023-12-26 257.71 257.71 247.04 253.69 0.0M
2023-12-22 252.01 252.06 246.10 246.60 0.0M
2023-12-21 238.01 250.62 238.01 246.80 0.0M
2023-12-20 254.98 267.93 234.74 238.01 0.0M
2023-12-19 230.62 253.00 230.62 249.97 0.0M
2023-12-18 248.09 250.42 241.93 244.96 0.0M
2023-12-15 254.59 254.59 246.75 248.04 0.0M
2023-12-14 256.52 262.03 251.11 251.91 0.0M
2023-12-13 248.09 256.02 248.09 255.08 0.0M
2023-12-12 255.63 258.16 246.10 248.63 0.0M
2023-12-11 251.11 257.07 247.24 253.44 0.0M
2023-12-08 269.77 269.77 250.52 252.25 0.0M
2023-12-07 258.75 264.01 253.10 258.11 0.0M
2023-12-06 256.77 260.94 253.05 256.32 0.0M
2023-12-05 252.06 256.82 250.17 253.84 0.0M
2023-12-04 251.06 254.64 248.19 250.72 0.0M
2023-12-01 256.57 258.01 249.62 250.17 0.0M
2023-11-30 267.98 267.98 250.86 253.15 0.0M
2023-11-29 258.51 259.80 254.24 257.56 0.0M
2023-11-28 260.04 264.81 257.31 258.06 0.0M
2023-11-24 257.51 265.70 255.28 260.14 0.0M
2023-11-23 266.39 266.39 258.65 262.87 0.0M
2023-11-22 248.09 268.88 248.09 260.14 0.0M
2023-11-21 255.88 257.76 249.18 253.20 0.0M
2023-11-20 255.73 260.84 251.66 255.88 0.0M
2023-11-17 227.05 257.51 227.05 255.68 0.0M
2023-11-16 228.78 231.22 225.66 227.10 0.0M
2023-11-15 225.26 229.58 219.80 226.80 0.0M
2023-11-13 208.39 222.29 206.26 216.98 0.0M
2023-11-12 208.85 215.00 207.35 210.00 0.0M
2023-11-10 213.35 213.35 203.93 204.32 0.0M
2023-11-09 209.73 209.98 204.72 206.36 0.0M
2023-11-08 205.66 208.44 204.67 207.40 0.0M
2023-11-07 206.61 206.80 203.68 206.11 0.0M
2023-11-06 206.66 212.66 204.97 207.50 0.0M
2023-11-03 212.36 213.16 205.46 207.05 0.0M
2023-11-02 210.03 214.40 209.83 212.26 0.0M
2023-11-01 213.35 215.19 204.32 205.71 0.0M
2023-10-31 212.61 213.30 211.22 212.46 0.0M
2023-10-30 209.38 224.07 209.38 212.31 0.0M
2023-10-27 193.95 203.43 193.46 202.49 0.0M
2023-10-26 178.67 198.37 178.67 192.02 0.0M
2023-10-25 197.48 199.91 188.60 192.91 0.0M
2023-10-23 203.18 203.48 195.00 197.33 0.0M
2023-10-20 210.82 210.92 201.45 201.99 0.0M
2023-10-19 204.47 212.71 204.47 211.12 0.0M
2023-10-18 206.41 208.39 202.39 204.17 0.0M
2023-10-17 204.57 210.03 203.18 207.30 0.0M
2023-10-16 198.82 200.16 198.47 198.87 0.0M
2023-10-13 201.40 201.45 196.88 198.82 0.0M
2023-10-12 200.75 201.50 199.96 200.50 0.0M
2023-10-11 200.21 202.29 199.96 200.06 0.0M
2023-10-10 193.76 205.42 193.76 200.16 0.0M
2023-10-09 200.26 201.40 196.78 197.72 0.0M
2023-10-06 206.41 206.46 202.44 203.23 0.0M
2023-10-05 207.40 209.53 203.38 205.27 0.0M
2023-10-04 207.40 207.45 202.44 203.28 0.0M
2023-10-03 193.51 208.39 193.51 207.35 0.0M
2023-09-29 199.46 200.80 197.48 198.42 0.0M
2023-09-28 200.45 201.10 195.94 198.42 0.0M
2023-09-27 200.60 201.69 198.57 200.06 0.0M
2023-09-26 212.36 212.36 198.77 200.75 0.0M
2023-09-25 200.85 200.85 196.68 198.17 0.0M
2023-09-22 196.09 201.74 196.09 198.72 0.0M
2023-09-21 202.79 202.79 194.30 195.29 0.0M
2023-09-20 204.03 204.03 202.69 202.69 0.0M
2023-09-18 204.22 206.21 203.83 204.62 0.0M
2023-09-15 206.11 207.90 205.37 205.96 0.0M
2023-09-14 209.04 209.09 204.77 205.07 0.0M
2023-09-13 208.39 213.16 202.88 205.81 0.0M
2023-09-12 217.32 217.32 201.45 208.64 0.0M
2023-09-11 210.38 214.74 207.30 213.21 0.0M
2023-09-08 208.34 213.45 204.22 209.83 0.0M
2023-09-07 198.72 204.92 197.08 203.78 0.0M
2023-09-06 203.88 204.77 200.06 201.40 0.0M
2023-09-05 202.93 208.29 202.39 202.98 0.0M
2023-09-04 208.19 208.19 203.83 207.10 0.0M
2023-09-01 203.73 204.47 199.86 202.59 0.0M
2023-08-31 204.82 205.37 201.25 204.22 0.0M
2023-08-30 206.95 206.95 202.79 205.91 0.0M
2023-08-29 205.96 205.96 203.98 204.32 0.0M
2023-08-28 204.52 210.92 203.68 204.13 0.0M
2023-08-25 206.21 206.66 201.89 205.22 0.0M
2023-08-24 202.74 207.75 202.44 203.08 0.0M
2023-08-23 205.96 210.33 200.70 203.43 0.0M
2023-08-22 202.44 205.42 199.16 203.23 0.0M
2023-08-21 191.87 198.62 182.69 194.90 0.0M
2023-08-18 193.66 194.65 189.14 190.73 0.0M
2023-08-17 193.90 195.69 192.71 193.56 0.0M
2023-08-16 192.51 195.84 192.17 192.42 0.0M
2023-08-14 199.46 199.46 193.51 195.54 0.0M
2023-08-11 196.63 202.29 196.34 197.33 0.0M
2023-08-10 201.15 202.59 196.83 197.33 0.0M
2023-08-09 199.71 202.79 194.60 200.21 0.0M
2023-08-08 207.50 207.90 197.03 199.01 0.0M
2023-08-07 203.43 217.32 203.43 207.45 0.0M
2023-08-04 205.42 219.66 205.42 215.59 0.0M
2023-08-03 213.35 215.69 207.40 209.58 0.0M
2023-08-02 215.09 215.09 206.26 209.53 0.0M
2023-08-01 205.96 214.05 205.86 210.03 0.0M
2023-07-31 218.61 218.61 200.60 206.66 0.0M
2023-07-28 213.80 224.07 211.67 220.40 0.0M
2023-07-27 218.22 218.22 211.37 213.50 0.0M
2023-07-26 211.37 223.33 210.03 216.58 0.0M
2023-07-25 210.92 214.84 208.00 209.38 0.0M
2023-07-24 210.38 218.12 208.39 211.57 0.0M
2023-07-21 218.51 218.51 213.30 214.54 0.0M
2023-07-20 208.64 224.62 208.64 217.67 0.0M
2023-07-19 236.18 236.18 214.00 216.33 0.0M
2023-07-18 218.66 218.86 210.38 215.49 0.0M
2023-07-17 224.91 226.30 216.33 218.46 0.0M
2023-07-14 227.94 227.94 223.43 225.51 0.0M
2023-07-13 227.94 228.24 220.20 227.89 0.0M
2023-07-12 228.14 229.03 226.65 227.10 0.0M
2023-07-11 226.80 229.13 226.75 227.35 0.0M
2023-07-10 226.95 228.39 226.01 227.10 0.0M
2023-07-07 219.41 236.18 219.41 226.95 0.0M
2023-07-06 228.09 231.12 226.25 229.78 0.0M
2023-07-05 230.07 231.02 227.10 228.09 0.0M
2023-07-04 229.78 230.77 226.85 228.44 0.0M
2023-07-03 231.71 238.56 229.28 230.07 0.0M
2023-06-30 233.15 238.41 230.22 231.71 0.0M
2023-06-28 227.25 235.63 223.43 231.46 0.0M
2023-06-27 222.09 226.95 222.09 224.17 0.0M
2023-06-26 219.80 225.21 219.80 223.72 0.0M
2023-06-23 218.56 223.28 218.22 219.80 0.0M
2023-06-22 221.00 223.03 219.80 219.80 0.0M
2023-06-21 225.26 225.26 219.80 219.80 0.0M
2023-06-20 220.90 223.62 217.08 222.98 0.0M
2023-06-19 220.40 227.54 219.56 222.88 0.0M
2023-06-16 217.17 221.29 211.92 217.22 0.0M
2023-06-15 210.28 219.75 206.90 213.25 0.0M
2023-06-14 202.29 210.33 202.29 207.90 0.0M
2023-06-13 196.09 202.54 193.51 201.45 0.0M
2023-06-12 197.33 199.46 196.19 196.73 0.0M
2023-06-09 196.48 200.75 195.34 196.24 0.0M
2023-06-08 198.72 208.29 193.46 195.19 0.0M
2023-06-07 199.01 203.43 198.62 199.61 0.0M
2023-06-06 195.44 200.01 195.34 196.43 0.0M
2023-06-05 199.36 202.98 196.19 199.11 0.0M
2023-06-02 195.49 207.25 195.49 197.63 0.0M
2023-06-01 186.31 200.45 183.24 194.15 0.0M
2023-05-31 183.14 189.34 183.14 184.68 0.0M
2023-05-30 181.65 186.02 178.03 181.95 0.0M
2023-05-29 172.67 193.01 172.67 183.63 0.0M
2023-05-26 169.74 172.57 166.71 169.19 0.0M
2023-05-25 167.56 173.26 167.56 172.67 0.0M
2023-05-24 169.44 171.08 163.44 167.06 0.0M
2023-05-23 174.70 174.70 167.66 167.71 0.0M
2023-05-22 173.56 175.84 166.47 168.75 0.0M
2023-05-19 179.22 179.22 173.61 175.79 0.0M
2023-05-18 180.71 181.75 177.23 177.23 0.0M
2023-05-17 178.87 181.15 178.47 178.82 0.0M
2023-05-16 177.68 183.34 176.14 177.98 0.0M
2023-05-15 174.26 176.54 171.68 175.94 0.0M
2023-05-12 171.73 174.16 171.68 173.41 0.0M
2023-05-11 173.71 174.35 170.68 171.38 0.0M
2023-05-10 172.77 173.06 170.19 171.53 0.0M
2023-05-09 172.67 175.10 172.67 173.66 0.0M
2023-05-08 167.71 175.55 167.71 170.68 0.0M
2023-05-05 180.46 180.46 170.53 171.18 0.0M
2023-05-04 167.76 177.63 167.36 175.99 0.0M
2023-05-03 167.71 169.94 166.66 167.90 0.0M
2023-05-02 169.69 170.68 167.56 168.00 0.0M
2023-04-28 165.32 169.84 165.32 169.10 0.0M
2023-04-27 166.61 168.65 164.03 166.07 0.0M
2023-04-26 162.05 169.19 162.05 165.77 0.0M
2023-04-25 162.45 166.86 162.00 165.23 0.0M
2023-04-24 163.54 167.16 159.87 162.35 0.0M
2023-04-21 166.37 167.56 160.31 162.45 0.0M
2023-04-20 167.95 168.50 164.33 165.72 0.0M
2023-04-19 169.54 170.04 167.86 168.40 0.0M
2023-04-18 167.95 173.46 167.95 169.74 0.0M
2023-04-17 168.50 170.63 166.91 167.95 0.0M
2023-04-13 164.63 173.66 164.63 171.28 0.0M
2023-04-12 163.54 165.72 161.80 165.03 0.0M
2023-04-11 155.30 166.61 155.30 166.47 0.0M
2023-04-10 166.42 166.61 160.31 162.10 0.0M
2023-04-06 155.15 167.81 155.15 165.03 0.0M
2023-04-05 156.79 159.17 152.67 157.78 0.0M
2023-04-03 148.16 158.68 145.58 156.64 0.0M
2023-03-31 145.87 149.70 145.13 146.02 0.0M
2023-03-29 143.94 145.53 139.92 142.90 0.0M
2023-03-28 149.35 149.35 140.91 142.90 0.0M
2023-03-27 155.55 155.55 148.95 150.14 0.0M
2023-03-24 157.78 157.78 154.36 154.86 0.0M
2023-03-23 158.78 158.87 154.36 157.29 0.0M
2023-03-22 157.73 159.82 157.73 158.18 0.0M
2023-03-21 158.33 159.27 155.70 157.88 0.0M
2023-03-20 161.85 165.72 157.34 158.78 0.0M
2023-03-17 159.82 161.36 155.95 159.72 0.0M
2023-03-16 159.87 160.51 155.95 160.36 0.0M
2023-03-15 160.86 162.30 159.67 161.55 0.0M
2023-03-14 157.44 163.14 156.49 159.02 0.0M
2023-03-13 162.45 164.93 154.36 158.13 0.0M
2023-03-10 164.03 166.37 159.77 162.55 0.0M
2023-03-09 164.78 170.68 163.69 165.23 0.0M
2023-03-08 163.89 167.36 163.84 165.72 0.0M
2023-03-06 164.58 168.45 163.39 165.62 0.0M
2023-03-03 165.28 165.37 163.09 164.58 0.0M
2023-03-02 162.05 163.04 160.76 162.55 0.0M
2023-03-01 160.81 162.65 155.85 160.46 0.0M
2023-02-28 155.80 160.86 155.80 160.86 0.0M
2023-02-27 159.37 160.21 157.39 157.68 0.0M
2023-02-24 165.82 165.87 158.97 159.27 0.0M
2023-02-23 164.43 169.89 163.59 164.23 0.0M
2023-02-22 166.66 168.00 163.64 166.86 0.0M
2023-02-21 173.66 173.66 166.17 168.75 0.0M
2023-02-20 169.84 169.84 166.47 169.05 0.0M
2023-02-17 165.77 170.73 165.77 167.86 0.0M
2023-02-16 161.26 172.37 161.26 168.95 0.0M
2023-02-15 160.11 172.07 159.42 170.19 0.0M
2023-02-14 164.78 165.13 159.42 161.21 0.0M
2023-02-13 159.77 166.71 153.12 164.88 0.0M
2023-02-10 177.58 181.60 169.24 171.92 0.0M
2023-02-09 182.99 184.08 175.94 177.83 0.0M
2023-02-08 180.11 182.29 179.91 182.00 0.0M
2023-02-07 185.57 186.56 174.70 176.98 0.0M
2023-02-06 182.29 185.77 177.93 184.72 0.0M
2023-02-03 180.31 185.92 179.07 182.29 0.0M
2023-02-02 178.72 182.59 175.94 180.31 0.0M
2023-02-01 174.65 185.72 174.65 177.93 0.0M
2023-01-31 175.20 185.17 173.31 184.58 0.0M
2023-01-30 176.14 182.10 173.71 175.99 0.0M
2023-01-27 182.14 183.04 173.16 176.54 0.0M
2023-01-25 188.64 188.64 181.35 182.74 0.0M
2023-01-24 198.97 199.16 184.72 188.64 0.0M
2023-01-23 206.31 211.17 197.33 198.77 0.0M
2023-01-20 205.66 216.33 205.66 209.68 0.0M
2023-01-19 212.16 212.16 200.40 205.96 0.0M
2023-01-18 196.48 211.77 192.56 208.00 0.0M
2023-01-17 193.80 202.44 192.22 196.48 0.0M
2023-01-16 177.63 205.32 176.79 194.75 0.0M
2023-01-13 178.92 178.92 176.29 177.18 0.0M
2023-01-12 177.18 178.72 176.74 177.63 0.0M
2023-01-11 176.54 178.52 174.90 177.58 0.0M
2023-01-10 180.46 180.46 175.55 177.68 0.0M
2023-01-09 174.65 182.89 174.65 177.03 0.0M
2023-01-06 176.64 178.77 175.55 177.53 0.0M
2023-01-05 186.56 186.56 176.29 176.98 0.0M
2023-01-04 177.83 179.37 176.04 176.69 0.0M
2023-01-03 174.11 180.95 174.11 178.92 0.0M
2023-01-02 190.53 190.53 173.91 175.89 0.0M