Jhandewalas Foods Ltd (JHAD)

JHAD
🏛️ Indien →
50.60
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 53.30 53.30 50.60 50.60 0.0M
2025-09-24 53.50 54.00 53.50 53.92 0.0M
2025-09-23 55.00 56.00 55.00 56.00 0.0M
2025-09-18 57.45 57.45 57.45 57.45 0.0M
2025-09-16 58.49 58.83 58.49 58.83 0.0M
2025-09-15 54.60 56.10 54.60 56.03 0.0M
2025-09-12 57.04 58.00 57.01 57.01 0.0M
2025-09-11 60.00 60.00 60.00 60.00 0.0M
2025-09-10 59.95 60.00 59.95 59.99 0.0M
2025-09-09 58.80 60.80 58.80 60.80 0.0M
2025-09-08 59.05 61.69 59.05 61.69 0.0M
2025-09-04 62.05 62.05 62.05 62.05 0.0M
2025-09-02 63.31 63.31 63.31 63.31 0.0M
2025-09-01 64.59 64.59 64.59 64.59 0.0M
2025-08-29 65.90 65.90 65.89 65.89 0.0M
2025-08-28 67.23 67.23 67.23 67.23 0.0M
2025-08-26 68.60 68.60 68.60 68.60 0.0M
2025-08-25 70.05 70.05 70.00 70.00 0.0M
2025-08-22 69.88 69.88 69.88 69.88 0.0M
2025-08-21 68.61 68.61 68.61 68.61 0.0M
2025-08-20 68.60 70.00 68.60 70.00 0.0M
2025-08-19 70.44 70.44 70.00 70.00 0.0M
2025-08-14 70.44 70.44 70.44 70.44 0.0M
2025-08-13 70.45 72.75 70.44 70.44 0.0M
2025-08-12 71.79 71.87 71.79 71.87 0.0M
2025-08-11 70.47 70.47 70.47 70.47 0.0M
2025-08-08 69.09 69.09 69.09 69.09 0.0M
2025-08-07 67.74 67.74 67.74 67.74 0.0M
2025-08-06 66.42 66.42 66.42 66.42 0.0M
2025-08-05 64.89 65.12 64.89 65.12 0.0M
2025-08-04 63.85 63.85 63.85 63.85 0.0M
2025-08-01 62.97 62.97 62.97 62.97 0.0M
2025-07-31 61.74 61.74 61.50 61.74 0.0M
2025-07-30 59.99 60.53 58.17 60.53 0.0M
2025-07-29 59.35 59.35 59.35 59.35 0.0M
2025-07-28 58.00 58.19 58.00 58.19 0.0M
2025-07-24 57.20 57.20 57.05 57.05 0.0M
2025-07-23 56.12 56.12 56.10 56.12 0.0M
2025-07-22 55.02 55.02 55.02 55.02 0.0M
2025-07-21 53.95 53.95 52.20 53.95 0.0M
2025-07-18 51.39 51.39 51.30 51.39 0.0M
2025-07-17 48.95 48.95 48.95 48.95 0.0M
2025-07-16 44.00 46.62 44.00 46.62 0.0M
2025-07-15 44.40 44.40 44.40 44.40 0.0M
2025-07-14 44.33 44.34 42.56 44.32 0.0M
2025-07-11 42.84 42.84 42.23 42.23 0.0M
2025-07-10 44.45 44.45 44.45 44.45 0.0M
2025-07-09 44.06 46.78 43.70 46.78 0.0M
2025-07-07 45.93 45.93 45.93 45.93 0.0M
2025-07-04 45.89 45.93 43.00 45.93 0.0M
2025-07-03 45.00 45.40 43.00 43.75 0.0M
2025-07-02 43.01 45.03 42.11 45.03 0.0M
2025-07-01 45.82 46.04 42.59 42.90 0.0M
2025-06-30 43.85 44.02 43.85 43.85 0.0M
2025-06-25 46.15 46.15 46.15 46.15 0.0M
2025-06-23 47.09 47.09 47.09 47.09 0.0M
2025-06-20 48.05 48.05 48.05 48.05 0.0M
2025-06-19 49.85 49.85 49.00 49.00 0.0M
2025-06-18 47.11 48.88 47.11 48.88 0.0M
2025-06-17 47.00 47.94 47.00 47.94 0.0M
2025-06-13 47.00 47.00 47.00 47.00 0.0M
2025-06-12 47.95 47.95 47.95 47.95 0.0M
2025-06-11 48.92 48.92 48.92 48.92 0.0M
2025-06-10 49.91 49.91 49.91 49.91 0.0M
2025-06-05 50.92 50.92 50.92 50.92 0.0M
2025-06-02 52.00 52.00 51.95 51.95 0.0M
2025-05-30 53.00 53.00 53.00 53.00 0.0M
2025-05-29 54.06 54.06 54.06 54.06 0.0M
2025-05-28 52.04 53.00 52.04 53.00 0.0M
2025-05-27 51.00 52.04 51.00 52.04 0.0M
2025-05-26 52.04 52.04 52.04 52.04 0.0M
2025-05-23 53.11 53.11 53.10 53.10 0.0M
2025-05-22 52.07 52.07 52.07 52.07 0.0M
2025-05-21 51.05 51.05 51.05 51.05 0.0M
2025-05-20 48.62 48.62 48.62 48.62 0.0M
2025-05-19 46.31 46.31 46.31 46.31 0.0M
2025-05-16 44.11 44.11 44.11 44.11 0.0M
2025-05-13 42.01 42.01 42.01 42.01 0.0M
2025-05-12 45.92 45.92 43.75 43.75 0.0M
2025-05-09 45.93 45.93 45.93 45.93 0.0M
2025-05-08 44.00 44.00 44.00 44.00 0.0M
2025-05-07 45.79 45.79 45.79 45.79 0.0M
2025-05-06 43.66 43.66 43.66 43.66 0.0M
2025-05-02 46.00 47.69 43.66 43.66 0.0M
2025-04-29 45.84 45.85 45.84 45.85 0.0M
2025-04-28 43.62 43.80 43.61 43.67 0.0M
2025-04-25 46.30 46.30 45.89 45.89 0.0M
2025-04-24 48.00 49.67 48.00 48.30 0.0M
2025-04-23 46.60 47.00 46.60 47.00 0.0M
2025-04-22 41.00 47.68 41.00 45.00 0.0M
2025-04-21 47.20 47.20 43.42 43.42 0.1M
2025-04-17 58.45 58.45 48.24 48.24 0.1M
2025-04-16 55.95 55.95 53.60 53.60 0.0M
2025-04-15 51.15 51.15 51.15 51.15 0.0M
2025-04-08 46.50 46.50 46.50 46.50 0.0M
2025-04-07 45.55 46.00 45.36 46.00 0.0M
2025-04-03 48.00 50.40 48.00 50.40 0.0M
2025-04-02 46.11 48.00 46.11 48.00 0.0M
2025-04-01 48.00 48.26 48.00 48.26 0.0M
2025-03-28 48.38 48.38 45.97 45.97 0.0M
2025-03-27 50.80 50.80 48.36 48.38 0.0M
2025-03-26 53.21 53.21 50.90 50.90 0.0M
2025-03-25 54.45 54.56 51.20 53.21 0.1M
2025-03-24 51.80 51.97 50.00 51.97 0.0M
2025-03-21 49.25 49.50 49.19 49.50 0.0M
2025-03-20 47.95 48.69 45.11 47.15 0.0M
2025-03-19 44.18 46.38 41.98 46.38 0.0M
2025-03-18 44.18 44.18 44.18 44.18 0.0M
2025-03-17 46.90 46.90 46.00 46.50 0.0M
2025-03-13 46.93 48.20 46.90 46.90 0.0M
2025-03-12 52.84 52.84 49.36 49.36 0.0M
2025-03-11 52.00 54.00 51.95 51.95 0.0M
2025-03-10 54.15 54.75 54.15 54.68 0.0M
2025-03-07 54.00 56.50 51.60 55.18 0.0M
2025-03-06 53.50 54.00 53.10 54.00 0.0M
2025-03-05 54.00 55.00 53.60 53.60 0.0M
2025-03-04 56.35 56.35 56.35 56.35 0.0M
2025-03-03 56.25 56.34 55.10 55.10 0.0M
2025-02-28 55.90 58.00 55.80 58.00 0.0M
2025-02-27 56.21 57.90 55.25 57.00 0.0M
2025-02-25 58.00 58.00 57.10 57.15 0.0M
2025-02-24 56.70 58.00 56.25 58.00 0.0M
2025-02-21 55.00 58.95 55.00 58.83 0.0M
2025-02-20 60.80 60.88 55.70 56.65 0.0M
2025-02-19 58.00 58.00 58.00 58.00 0.0M
2025-02-18 60.16 60.16 58.00 58.00 0.0M
2025-02-17 62.00 62.99 57.30 57.30 0.0M
2025-02-14 63.16 64.00 62.10 62.10 0.0M
2025-02-13 70.00 73.93 69.00 69.00 0.0M
2025-02-12 75.99 75.99 63.18 68.78 0.1M
2025-02-11 70.20 75.49 70.20 70.20 0.0M
2025-02-07 78.00 78.00 78.00 78.00 0.0M
2025-02-06 82.90 82.90 75.01 78.00 0.0M
2025-02-05 73.00 79.95 73.00 78.67 0.0M
2025-02-04 72.00 79.78 71.50 72.81 0.1M
2025-02-03 75.90 75.90 73.00 73.15 0.0M
2025-02-01 70.00 76.03 70.00 75.90 0.0M
2025-01-31 69.09 69.12 69.09 69.12 0.0M
2025-01-30 60.00 65.83 60.00 65.83 0.0M
2025-01-29 60.80 62.70 60.80 62.70 0.0M
2025-01-28 65.50 65.50 64.00 64.00 0.0M
2025-01-27 64.62 67.00 64.62 66.50 0.0M
2025-01-24 70.00 70.10 68.00 68.00 0.0M
2025-01-23 73.02 73.02 70.78 70.78 0.0M
2025-01-22 74.50 74.50 74.50 74.50 0.0M
2025-01-21 78.69 78.69 75.00 75.12 0.0M
2025-01-20 76.61 76.61 73.12 75.60 0.0M
2025-01-17 76.61 76.61 76.61 76.61 0.0M
2025-01-16 78.17 78.17 78.17 78.17 0.0M
2025-01-15 78.17 78.17 78.17 78.17 0.0M
2025-01-14 82.95 82.95 79.73 79.73 0.0M
2025-01-13 81.34 81.34 81.34 81.34 0.0M
2025-01-10 83.00 83.00 83.00 83.00 0.0M
2025-01-09 83.51 83.51 83.51 83.51 0.0M
2025-01-08 83.00 83.11 83.00 83.11 0.0M
2025-01-06 83.01 83.01 81.49 81.49 0.0M
2025-01-03 83.48 83.48 82.50 83.01 0.0M
2025-01-02 80.01 82.10 80.01 82.10 0.0M
2025-01-01 80.01 80.51 80.01 80.51 0.0M