Jaysynth Orgochem Ltd (JAYO)

JAYO
🏛️ Indien →
17.77
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
2021-12-31 5.72 5.72 5.72 5.72 0.0M
2021-12-30 6.33 6.33 6.02 6.02 0.0M
2021-12-29 6.33 6.33 6.33 6.33 0.0M
2021-12-28 6.70 6.70 6.66 6.66 0.0M
2021-12-27 7.01 7.01 6.69 7.01 0.0M
2021-12-24 7.25 7.25 7.01 7.04 0.0M
2021-12-23 7.36 8.12 7.36 7.37 0.0M
2021-12-22 7.70 8.19 7.70 7.74 0.0M
2021-12-21 8.50 8.50 8.10 8.10 0.0M
2021-12-20 8.50 8.50 8.37 8.50 0.0M
2021-12-17 8.95 8.99 8.18 8.81 0.0M
2021-12-16 8.80 8.80 8.25 8.57 0.0M
2021-12-15 8.40 8.40 7.60 8.40 0.0M
2021-12-14 7.90 8.32 7.54 8.00 0.0M
2021-12-13 7.93 7.93 7.19 7.93 0.0M
2021-12-10 7.45 7.74 7.02 7.56 0.0M
2021-12-09 7.41 7.41 6.80 7.38 0.0M
2021-12-08 7.10 7.15 6.48 7.06 0.0M
2021-12-07 6.50 6.82 6.48 6.82 0.0M
2021-12-06 6.45 6.60 5.99 6.50 0.0M
2021-12-03 6.35 6.35 6.10 6.30 0.0M
2021-12-02 6.35 6.35 5.80 6.35 0.0M
2021-12-01 6.00 6.25 5.68 6.06 0.0M
2021-11-30 6.00 6.15 5.70 5.96 0.0M
2021-11-29 6.01 6.01 5.45 6.00 0.0M
2021-11-26 5.73 5.73 5.40 5.73 0.0M
2021-11-25 5.46 5.46 4.94 5.46 0.0M
2021-11-24 4.72 5.20 4.72 5.20 0.0M
2021-11-23 4.96 5.45 4.96 4.96 0.0M
2021-11-22 5.22 5.50 5.22 5.22 0.0M
2021-11-18 5.49 5.49 5.49 5.49 0.0M
2021-11-17 5.49 5.49 5.49 5.49 0.0M
2021-11-16 5.62 5.89 5.34 5.77 0.0M
2021-11-15 5.50 5.62 5.10 5.62 0.0M
2021-11-12 4.95 5.36 4.87 5.36 0.0M
2021-11-11 5.35 5.47 4.95 5.11 0.0M
2021-11-10 5.21 5.21 4.98 5.21 0.0M
2021-11-09 4.80 4.98 4.80 4.98 0.0M
2021-11-08 4.79 4.79 4.75 4.75 0.0M
2021-11-04 4.50 4.59 4.50 4.59 0.0M
2021-11-03 4.35 4.38 4.35 4.38 0.0M
2021-11-02 4.59 4.59 4.18 4.18 0.0M
2021-11-01 4.40 4.40 4.21 4.39 0.0M
2021-10-29 4.60 4.80 4.40 4.40 0.0M
2021-10-28 4.95 4.97 4.55 4.60 0.0M
2021-10-27 4.55 4.75 4.33 4.75 0.0M
2021-10-26 4.95 4.95 4.55 4.55 0.0M
2021-10-25 4.75 5.19 4.73 4.75 0.0M
2021-10-22 4.97 5.23 4.97 4.97 0.0M
2021-10-21 5.75 5.75 5.23 5.23 0.0M
2021-10-20 5.99 5.99 5.50 5.50 0.0M
2021-10-19 5.75 5.75 5.75 5.75 0.0M
2021-10-18 6.29 6.29 5.75 6.01 0.0M
2021-10-14 5.99 6.03 5.47 6.03 0.0M
2021-10-13 6.10 6.10 5.52 5.75 0.0M
2021-10-12 5.75 5.90 5.34 5.81 0.0M
2021-10-11 6.19 6.19 5.62 5.62 0.0M
2021-10-08 5.90 5.90 5.90 5.90 0.0M
2021-10-07 5.65 5.65 5.65 5.65 0.0M
2021-10-06 5.50 5.60 5.50 5.60 0.0M
2021-10-05 5.60 5.60 5.15 5.50 0.0M
2021-10-04 5.40 5.40 5.39 5.39 0.0M
2021-10-01 5.16 5.16 5.15 5.15 0.0M
2021-09-30 4.96 4.96 4.90 4.92 0.0M
2021-09-29 4.73 4.73 4.73 4.73 0.0M
2021-09-28 4.51 4.51 4.09 4.51 0.0M
2021-09-27 4.30 4.30 4.30 4.30 0.0M
2021-09-24 3.76 4.10 3.76 4.10 0.0M
2021-09-23 3.85 3.91 3.85 3.91 0.0M
2021-09-22 4.06 4.07 4.05 4.05 0.0M
2021-09-21 4.26 4.26 4.26 4.26 0.0M
2021-09-20 4.47 4.48 4.47 4.48 0.0M
2021-09-17 4.67 4.71 4.66 4.70 0.0M
2021-09-16 4.90 4.90 4.90 4.90 0.0M
2021-09-15 4.91 4.91 4.90 4.90 0.0M
2021-09-14 5.15 5.15 5.15 5.15 0.0M
2021-09-13 5.42 5.42 5.42 5.42 0.0M
2021-09-09 6.30 6.30 5.70 5.70 0.0M
2021-09-08 6.00 6.00 6.00 6.00 0.0M
2021-09-07 6.28 6.28 6.28 6.28 0.0M
2021-09-06 7.29 7.29 6.61 6.61 0.0M
2021-09-03 6.65 6.95 6.65 6.95 0.0M
2021-09-02 7.11 7.11 6.45 7.00 0.0M
2021-09-01 6.78 6.78 6.14 6.78 0.0M
2021-08-30 6.46 6.46 6.46 6.46 0.0M
2021-08-26 6.80 6.80 6.80 6.80 0.0M
2021-08-24 6.50 6.50 6.50 6.50 0.0M
2021-08-23 6.48 6.48 6.48 6.48 0.0M
2021-08-20 6.82 6.82 6.18 6.82 0.0M
2021-08-18 6.04 6.60 6.04 6.50 0.0M
2021-08-17 6.35 6.35 6.35 6.35 0.0M
2021-08-16 6.07 6.07 5.51 6.05 0.0M
2021-08-13 5.38 5.79 5.38 5.79 0.0M
2021-08-12 5.66 5.66 5.66 5.66 0.0M
2021-08-11 5.66 5.66 5.66 5.66 0.0M
2021-08-10 5.95 5.95 5.95 5.95 0.0M
2021-08-09 5.69 5.69 5.15 5.69 0.0M
2021-08-06 5.42 5.42 5.42 5.42 0.0M
2021-08-05 6.00 6.00 5.70 5.70 0.0M
2021-08-04 5.99 6.00 5.99 6.00 0.0M
2021-08-03 6.00 6.00 6.00 6.00 0.0M
2021-08-02 5.90 5.98 5.89 5.98 0.0M
2021-07-30 6.00 6.00 5.70 5.70 0.0M
2021-07-29 6.09 6.09 5.99 5.99 0.0M
2021-07-28 5.82 5.82 5.79 5.80 0.0M
2021-07-27 5.10 5.55 5.10 5.55 0.0M
2021-07-26 5.40 5.60 5.32 5.32 0.0M
2021-07-23 5.65 5.65 5.26 5.60 0.0M
2021-07-22 5.39 5.39 5.39 5.39 0.0M
2021-07-20 5.14 5.14 5.14 5.14 0.0M
2021-07-19 4.90 4.90 4.60 4.90 0.0M
2021-07-16 4.67 4.67 4.67 4.67 0.0M
2021-07-15 4.40 4.45 4.40 4.45 0.0M
2021-07-14 4.24 4.24 4.22 4.24 0.0M
2021-07-13 4.04 4.04 4.00 4.04 0.0M
2021-07-12 3.85 3.85 3.54 3.85 0.0M
2021-07-09 3.66 3.67 3.60 3.67 0.0M
2021-07-08 3.50 3.50 3.50 3.50 0.0M
2021-07-07 3.34 3.34 3.34 3.34 0.0M
2021-07-06 3.19 3.19 3.19 3.19 0.0M
2021-07-05 3.04 3.04 3.04 3.04 0.0M
2021-07-02 3.46 3.46 3.15 3.15 0.0M
2021-07-01 3.19 3.49 3.17 3.30 0.0M
2021-06-30 3.65 3.65 3.33 3.33 0.0M
2021-06-29 3.48 3.48 3.16 3.48 0.0M
2021-06-28 3.04 3.32 3.04 3.32 0.0M
2021-06-25 3.17 3.17 3.17 3.17 0.0M
2021-06-24 3.02 3.02 3.02 3.02 0.0M
2021-06-23 2.85 2.88 2.85 2.88 0.0M
2021-06-22 2.75 2.75 2.75 2.75 0.0M
2021-06-17 2.89 2.89 2.89 2.89 0.0M
2021-06-16 2.76 3.04 2.76 3.04 0.0M
2021-06-15 3.12 3.12 2.85 2.90 0.0M
2021-06-14 2.99 2.99 2.99 2.99 0.0M
2021-06-11 2.85 2.85 2.85 2.85 0.0M
2021-06-10 2.85 2.85 2.75 2.85 0.0M
2021-06-09 2.85 2.85 2.85 2.85 0.0M
2021-06-08 2.72 2.72 2.72 2.72 0.0M
2021-06-07 2.72 2.72 2.59 2.60 0.0M
2021-06-04 2.72 2.72 2.72 2.72 0.0M
2021-06-03 2.85 2.85 2.85 2.85 0.0M
2021-06-02 2.72 2.72 2.72 2.72 0.0M
2021-06-01 2.86 2.86 2.86 2.86 0.0M
2021-05-28 2.86 2.86 2.86 2.86 0.0M
2021-05-27 2.86 2.86 2.86 2.86 0.0M
2021-05-26 2.86 2.86 2.86 2.86 0.0M
2021-05-25 3.01 3.01 3.01 3.01 0.0M
2021-05-24 3.01 3.01 3.01 3.01 0.0M
2021-05-21 3.13 3.16 3.13 3.16 0.0M
2021-05-20 3.30 3.30 3.15 3.15 0.0M
2021-05-19 3.15 3.15 3.15 3.15 0.0M
2021-05-18 2.87 3.01 2.87 3.01 0.0M
2021-05-17 2.87 2.87 2.87 2.87 0.0M
2021-05-14 2.74 2.74 2.74 2.74 0.0M
2021-05-11 2.88 2.88 2.88 2.88 0.0M
2021-05-10 3.03 3.03 3.03 3.03 0.0M
2021-05-03 3.34 3.34 3.18 3.18 0.0M
2021-04-30 3.34 3.34 3.34 3.34 0.0M
2021-04-29 3.34 3.34 3.34 3.34 0.0M
2021-04-28 3.34 3.34 3.34 3.34 0.0M
2021-04-27 3.32 3.34 3.32 3.34 0.0M
2021-04-26 3.49 3.85 3.49 3.49 0.0M
2021-04-23 3.67 3.67 3.67 3.67 0.0M
2021-04-20 3.86 3.86 3.86 3.86 0.0M
2021-04-16 4.06 4.06 4.06 4.06 0.0M
2021-04-12 3.87 3.87 3.87 3.87 0.0M
2021-04-09 3.35 3.69 3.35 3.69 0.0M
2021-04-08 3.36 3.52 3.36 3.52 0.0M
2021-04-07 3.36 3.36 3.36 3.36 0.0M
2021-04-06 3.36 3.36 3.36 3.36 0.0M
2021-04-05 3.53 3.53 3.53 3.53 0.0M
2021-04-01 3.37 3.37 3.37 3.37 0.0M
2021-03-31 3.36 3.36 3.21 3.21 0.0M
2021-03-30 3.20 3.20 3.20 3.20 0.0M
2021-03-26 3.32 3.32 3.25 3.25 0.0M
2021-03-25 3.47 3.47 3.17 3.17 0.0M
2021-03-24 3.16 3.31 3.16 3.31 0.0M
2021-03-23 3.16 3.31 3.16 3.16 0.0M
2021-03-22 3.16 3.16 3.16 3.16 0.0M
2021-03-19 3.16 3.16 3.16 3.16 0.0M
2021-03-18 3.16 3.16 3.16 3.16 0.0M
2021-03-17 3.16 3.16 3.16 3.16 0.0M
2021-03-16 3.16 3.16 3.16 3.16 0.0M
2021-03-15 3.16 3.16 3.16 3.16 0.0M
2021-03-12 3.16 3.16 3.16 3.16 0.0M
2021-03-10 3.16 3.16 3.16 3.16 0.0M
2021-03-09 3.16 3.16 3.16 3.16 0.0M
2021-03-08 3.31 3.31 3.16 3.31 0.0M
2021-03-05 3.00 3.16 3.00 3.16 0.0M
2021-03-04 3.01 3.01 3.01 3.01 0.0M
2021-03-03 3.04 3.08 3.01 3.08 0.0M
2021-03-02 2.94 2.94 2.94 2.94 0.0M
2021-03-01 2.94 2.94 2.94 2.94 0.0M
2021-02-23 3.09 3.09 3.09 3.09 0.0M
2021-02-19 3.09 3.09 3.09 3.09 0.0M
2021-02-18 2.95 2.95 2.95 2.95 0.0M
2021-02-17 2.86 2.86 2.81 2.81 0.0M
2021-02-16 2.86 2.86 2.86 2.86 0.0M
2021-02-15 2.86 2.86 2.86 2.86 0.0M
2021-02-12 2.86 2.86 2.86 2.86 0.0M
2021-02-11 2.99 2.99 2.99 2.99 0.0M
2021-02-09 2.85 2.85 2.85 2.85 0.0M
2021-02-08 3.00 3.00 3.00 3.00 0.0M
2021-02-04 3.15 3.15 3.15 3.15 0.0M
2021-02-03 3.00 3.00 3.00 3.00 0.0M
2021-02-02 3.10 3.10 2.95 2.95 0.0M
2021-02-01 3.09 3.10 3.09 3.10 0.0M
2021-01-28 3.25 3.25 3.25 3.25 0.0M
2021-01-25 3.10 3.10 3.10 3.10 0.0M
2021-01-22 3.13 3.13 3.13 3.13 0.0M
2021-01-21 3.13 3.13 3.13 3.13 0.0M
2021-01-20 3.13 3.13 3.13 3.13 0.0M
2021-01-19 3.13 3.13 3.13 3.13 0.0M
2021-01-15 3.13 3.15 3.13 3.13 0.0M
2021-01-13 3.15 3.15 3.13 3.13 0.0M
2021-01-12 3.28 3.28 3.13 3.13 0.0M
2021-01-11 3.13 3.36 3.13 3.13 0.0M
2021-01-08 3.20 3.20 3.20 3.20 0.0M
2021-01-07 3.30 3.30 3.13 3.25 0.0M
2021-01-06 3.44 3.44 3.15 3.15 0.0M
2021-01-05 3.27 3.28 3.27 3.28 0.0M
2021-01-04 3.28 3.28 3.13 3.13 0.0M
2021-01-01 3.13 3.13 3.13 3.13 0.0M