Jindal Saw Ltd (JIND)

JIND
🏛️ Indien →
206.55
Letzte Aktualisierung: 2025-10-03
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 49.75 50.12 49.25 49.45 0.2M
2021-12-30 49.92 50.20 48.83 49.10 0.1M
2021-12-29 50.73 50.85 49.70 49.80 0.1M
2021-12-28 51.00 51.23 50.12 50.35 0.2M
2021-12-27 50.55 50.55 49.65 50.10 0.1M
2021-12-24 52.00 52.00 50.58 50.90 0.1M
2021-12-23 50.90 52.15 50.10 51.73 0.4M
2021-12-22 48.27 50.25 48.27 49.98 0.2M
2021-12-21 47.30 48.85 47.30 47.98 0.1M
2021-12-20 49.27 49.27 46.75 47.25 0.3M
2021-12-17 50.73 50.73 48.30 48.80 0.2M
2021-12-16 51.25 51.27 49.58 50.05 0.2M
2021-12-15 50.55 51.70 50.30 50.73 0.1M
2021-12-14 51.95 52.25 50.67 50.95 0.2M
2021-12-13 52.90 53.98 51.85 51.98 0.2M
2021-12-10 53.95 54.67 52.65 52.80 0.3M
2021-12-09 53.05 55.17 52.90 53.30 0.4M
2021-12-08 52.50 53.70 52.50 52.80 0.2M
2021-12-07 53.25 54.10 52.50 52.65 0.1M
2021-12-06 52.75 53.75 52.02 53.20 0.2M
2021-12-03 51.00 52.90 51.00 52.00 0.1M
2021-12-02 51.00 51.48 50.48 51.08 0.1M
2021-12-01 51.35 51.42 50.55 50.88 0.1M
2021-11-30 49.00 51.62 49.00 50.58 0.2M
2021-11-29 50.50 50.67 48.17 48.88 0.2M
2021-11-26 52.75 52.75 50.30 50.52 0.2M
2021-11-25 53.55 53.85 52.65 52.85 0.2M
2021-11-24 51.05 54.50 50.70 53.60 0.4M
2021-11-23 49.33 51.35 48.58 50.77 0.3M
2021-11-22 52.85 52.85 49.70 49.88 0.3M
2021-11-18 53.60 53.85 52.02 52.33 0.1M
2021-11-17 53.70 54.33 53.30 53.48 0.1M
2021-11-16 53.00 54.77 52.88 53.70 0.3M
2021-11-15 54.58 54.98 52.83 53.08 0.2M
2021-11-12 55.35 55.62 54.38 54.67 0.1M
2021-11-11 55.85 56.17 54.83 55.12 0.2M
2021-11-10 55.77 56.73 55.52 55.73 0.1M
2021-11-09 56.42 56.75 56.15 56.25 0.2M
2021-11-08 56.30 57.25 56.08 56.20 0.2M
2021-11-04 56.95 56.95 56.33 56.75 0.0M
2021-11-03 57.70 57.70 56.02 56.12 0.1M
2021-11-02 58.60 58.60 56.52 56.70 0.1M
2021-11-01 58.00 58.30 56.80 57.05 0.2M
2021-10-29 57.15 59.33 55.92 58.05 0.2M
2021-10-28 58.05 58.55 56.77 57.00 0.2M
2021-10-27 60.50 60.50 57.83 58.75 0.2M
2021-10-26 56.20 60.38 55.45 59.62 0.7M
2021-10-25 57.15 57.15 54.52 55.35 0.3M
2021-10-22 57.20 58.30 56.25 56.73 0.2M
2021-10-21 57.52 59.00 56.60 57.15 0.1M
2021-10-20 59.33 59.95 57.65 58.52 0.2M
2021-10-19 62.58 62.85 58.70 59.33 0.2M
2021-10-18 61.95 63.98 61.48 62.38 0.4M
2021-10-14 59.00 62.25 58.45 60.88 1.0M
2021-10-13 58.50 59.40 58.20 58.73 0.4M
2021-10-12 57.20 58.48 57.20 58.00 0.2M
2021-10-11 59.10 59.67 57.85 58.15 0.2M
2021-10-08 59.12 59.25 57.70 57.80 0.2M
2021-10-07 59.30 59.30 57.85 58.33 0.2M
2021-10-06 60.50 60.75 57.75 58.10 0.2M
2021-10-05 60.25 60.70 58.65 58.88 0.3M
2021-10-04 56.77 60.70 56.77 60.25 0.4M
2021-10-01 57.02 57.33 56.10 56.75 0.2M
2021-09-30 56.50 57.58 56.50 57.02 0.2M
2021-09-29 55.55 57.58 55.15 56.52 0.3M
2021-09-28 56.80 56.80 55.52 55.90 0.2M
2021-09-27 57.17 57.27 55.80 56.33 0.3M
2021-09-24 58.52 58.95 56.62 57.02 0.2M
2021-09-23 59.12 59.23 58.20 58.50 0.2M
2021-09-22 57.85 59.35 56.92 58.45 0.2M
2021-09-21 57.65 58.38 55.55 56.92 0.4M
2021-09-20 60.85 60.85 57.12 57.60 0.2M
2021-09-17 61.15 61.98 58.75 61.38 0.6M
2021-09-16 61.52 62.17 60.62 60.85 0.2M
2021-09-15 60.70 62.30 60.60 61.52 0.2M
2021-09-14 62.00 62.00 60.10 60.67 0.2M
2021-09-13 59.52 61.50 59.35 60.00 0.4M
2021-09-09 59.00 60.90 59.00 59.73 0.2M
2021-09-08 60.15 60.27 58.80 59.10 0.2M
2021-09-07 60.50 61.00 59.65 60.08 0.2M
2021-09-06 61.42 61.98 60.30 60.58 0.3M
2021-09-03 60.00 62.23 59.60 61.30 0.7M
2021-09-02 59.38 60.70 59.30 59.77 0.5M
2021-09-01 59.85 59.85 58.48 59.15 0.3M
2021-08-31 59.80 60.85 58.73 58.98 0.3M
2021-08-30 60.48 61.10 59.17 59.50 0.2M
2021-08-27 59.45 60.50 59.30 59.95 0.2M
2021-08-26 60.25 60.33 58.45 58.98 0.2M
2021-08-25 62.95 62.95 59.38 59.70 0.3M
2021-08-24 59.95 63.92 59.95 62.12 0.4M
2021-08-23 60.80 62.58 58.30 60.90 0.6M
2021-08-20 60.00 63.27 57.83 60.92 1.0M
2021-08-18 61.88 63.70 59.95 60.58 0.6M
2021-08-17 63.85 63.85 61.05 61.88 0.3M
2021-08-16 64.70 64.83 62.58 63.10 0.3M
2021-08-13 64.90 65.60 63.80 64.65 0.4M
2021-08-12 64.80 65.75 64.15 64.90 0.5M
2021-08-11 60.27 65.33 59.70 64.72 1.1M
2021-08-10 65.97 66.25 58.20 60.27 1.1M
2021-08-09 68.85 69.50 64.62 65.58 0.6M
2021-08-06 67.80 70.42 67.80 68.85 0.6M
2021-08-05 69.40 69.40 66.85 68.00 0.5M
2021-08-04 67.60 70.42 67.38 69.12 0.9M
2021-08-03 69.30 70.17 67.50 67.70 0.4M
2021-08-02 70.30 72.35 68.33 69.30 0.8M
2021-07-30 71.50 72.17 69.20 69.50 0.7M
2021-07-29 70.00 73.83 70.00 71.30 0.8M
2021-07-28 72.17 72.17 68.10 70.42 1.0M
2021-07-27 66.70 72.60 66.38 71.40 2.0M
2021-07-26 64.72 67.45 64.62 65.92 0.7M
2021-07-23 65.70 65.70 63.75 64.72 1.0M
2021-07-22 60.30 67.35 60.30 65.03 2.4M
2021-07-20 62.80 63.00 59.70 60.27 0.4M
2021-07-19 63.85 64.28 62.25 62.62 0.7M
2021-07-16 64.45 65.90 63.27 64.58 0.6M
2021-07-15 64.95 64.95 62.88 63.60 0.3M
2021-07-14 62.33 65.42 62.33 64.08 0.9M
2021-07-13 63.08 63.38 62.10 63.00 0.5M
2021-07-12 63.00 64.25 61.65 62.58 1.6M
2021-07-09 58.75 63.30 58.75 62.58 0.8M
2021-07-08 60.67 61.25 58.38 59.05 0.6M
2021-07-07 60.88 62.20 60.50 61.20 0.7M
2021-07-06 60.00 60.88 58.23 60.17 0.9M
2021-07-05 61.65 62.50 59.40 59.83 0.5M
2021-07-02 62.35 63.15 60.15 60.95 1.0M
2021-07-01 58.48 62.25 58.48 61.67 1.7M
2021-06-30 58.52 59.85 57.80 58.48 1.0M
2021-06-29 56.55 58.55 55.98 57.92 1.5M
2021-06-28 53.90 57.35 53.65 56.62 2.0M
2021-06-25 52.80 54.85 52.80 53.55 1.0M
2021-06-24 53.25 53.67 52.45 52.83 0.5M
2021-06-23 53.33 54.40 52.83 53.05 1.0M
2021-06-22 54.70 54.88 52.88 53.33 0.9M
2021-06-21 50.05 54.30 49.80 54.00 0.8M
2021-06-18 53.50 53.90 50.65 51.17 1.0M
2021-06-17 53.02 55.02 52.50 53.00 0.6M
2021-06-16 56.15 56.27 52.70 53.17 1.0M
2021-06-15 56.15 57.70 55.67 56.12 0.6M
2021-06-14 57.15 57.42 54.67 56.15 1.0M
2021-06-11 59.45 59.70 56.77 57.33 0.5M
2021-06-10 56.85 59.17 56.30 58.67 0.8M
2021-06-09 57.40 58.73 55.33 56.77 1.0M
2021-06-08 55.20 58.67 54.12 56.85 1.0M
2021-06-07 56.00 56.45 54.02 54.70 0.8M
2021-06-04 57.75 57.75 55.33 55.98 0.5M
2021-06-03 56.98 57.62 55.90 57.15 0.8M
2021-06-02 54.65 56.83 53.38 56.30 1.3M
2021-06-01 55.00 56.75 52.67 53.98 2.0M
2021-05-31 51.00 55.35 50.27 53.98 2.9M
2021-05-28 48.65 51.45 47.58 49.67 2.5M
2021-05-27 48.45 48.70 46.73 47.27 0.6M
2021-05-26 48.50 49.27 47.62 47.88 1.4M
2021-05-25 45.58 47.80 45.58 47.33 1.4M
2021-05-24 45.50 46.38 45.12 45.42 0.7M
2021-05-21 43.85 44.80 43.00 44.55 0.4M
2021-05-20 43.98 44.00 42.77 42.95 0.3M
2021-05-19 43.52 44.25 43.52 43.70 0.3M
2021-05-18 44.90 45.33 43.67 43.88 0.3M
2021-05-17 44.35 44.75 42.98 44.25 0.3M
2021-05-14 44.67 46.50 42.62 43.10 0.6M
2021-05-12 46.08 47.35 44.00 44.48 0.6M
2021-05-11 46.15 47.67 45.58 46.30 0.7M
2021-05-10 47.10 48.55 46.83 47.62 0.8M
2021-05-07 43.48 47.45 43.38 46.15 1.2M
2021-05-06 44.50 44.98 42.70 43.02 0.4M
2021-05-05 44.73 45.17 43.60 44.45 0.6M
2021-05-04 46.85 48.42 43.33 43.83 1.2M
2021-05-03 42.75 47.25 42.30 46.33 2.6M
2021-04-30 40.50 43.80 40.00 42.75 1.6M
2021-04-29 38.23 41.88 38.05 40.70 1.5M
2021-04-28 38.00 38.25 37.58 37.70 0.1M
2021-04-27 37.00 38.50 36.90 37.75 0.3M
2021-04-26 36.95 37.33 36.60 36.88 0.2M
2021-04-23 37.00 37.25 36.15 36.30 0.4M
2021-04-22 36.02 37.30 35.95 36.88 0.3M
2021-04-20 37.00 37.33 35.92 36.25 0.1M
2021-04-19 37.65 37.65 36.08 36.40 0.1M
2021-04-16 36.88 38.30 36.88 37.88 0.2M
2021-04-15 37.25 37.50 36.15 37.33 0.1M
2021-04-13 35.75 37.20 35.75 36.92 0.2M
2021-04-12 39.00 39.00 35.33 35.80 0.2M
2021-04-09 39.45 39.80 38.58 39.12 0.3M
2021-04-08 37.67 40.50 37.67 39.12 0.4M
2021-04-07 37.15 37.90 37.00 37.65 0.2M
2021-04-06 37.75 37.98 36.83 36.98 0.1M
2021-04-05 37.50 38.95 36.60 37.27 0.2M
2021-04-01 37.40 38.80 37.38 38.33 0.3M
2021-03-31 36.10 37.90 36.10 37.08 0.4M
2021-03-30 35.75 36.52 35.75 35.98 0.3M
2021-03-26 36.00 37.00 35.65 35.77 0.4M
2021-03-25 35.52 36.12 35.08 35.62 0.7M
2021-03-24 37.10 37.42 35.95 36.02 0.3M
2021-03-23 37.80 38.10 36.92 37.17 0.2M
2021-03-22 37.98 38.48 37.20 37.80 0.1M
2021-03-19 36.98 37.83 35.33 37.58 0.2M
2021-03-18 38.60 38.85 36.55 37.15 0.2M
2021-03-17 39.33 39.88 37.85 38.15 0.2M
2021-03-16 39.95 40.52 39.23 39.38 0.3M
2021-03-15 41.23 41.23 38.85 39.75 0.2M
2021-03-12 42.40 42.40 39.88 40.58 0.2M
2021-03-10 41.85 42.12 40.95 41.75 0.3M
2021-03-09 43.00 43.20 40.62 41.23 0.3M
2021-03-08 41.42 43.80 41.33 42.52 1.3M
2021-03-05 41.17 42.12 40.10 40.92 0.5M
2021-03-04 39.50 42.33 39.20 41.17 1.0M
2021-03-03 40.75 41.45 39.73 40.02 0.5M
2021-03-02 40.02 40.77 39.50 39.98 0.2M
2021-03-01 40.50 40.92 39.42 39.80 0.3M
2021-02-26 40.35 40.98 39.25 39.77 0.4M
2021-02-25 37.00 42.20 37.00 41.38 2.2M
2021-02-24 36.90 37.42 36.60 36.95 0.5M
2021-02-23 36.50 37.30 35.85 36.60 0.2M
2021-02-22 37.95 37.95 35.58 35.98 0.2M
2021-02-19 36.55 38.30 36.55 37.25 0.2M
2021-02-18 35.20 37.45 35.20 36.45 0.3M
2021-02-17 35.62 36.45 34.38 35.05 0.4M
2021-02-16 35.45 36.30 35.35 35.60 0.5M
2021-02-15 37.20 37.20 35.23 35.33 0.1M
2021-02-12 36.15 36.50 35.88 36.00 0.1M
2021-02-11 36.75 36.98 35.85 36.05 0.2M
2021-02-10 37.15 37.15 36.00 36.15 0.1M
2021-02-09 36.85 37.15 36.40 36.52 0.1M
2021-02-08 37.55 37.55 36.40 36.65 0.2M
2021-02-05 39.50 39.95 37.55 37.80 0.2M
2021-02-04 38.42 39.35 38.33 38.80 0.4M
2021-02-03 37.10 38.67 36.85 38.42 0.4M
2021-02-02 36.48 37.45 36.33 36.83 0.2M
2021-02-01 34.67 36.95 34.67 36.45 0.2M
2021-01-29 35.67 36.20 35.30 35.52 0.1M
2021-01-28 35.50 36.08 34.50 35.65 0.2M
2021-01-27 35.75 36.02 35.40 35.58 0.3M
2021-01-25 37.35 37.48 36.00 36.12 0.2M
2021-01-22 38.45 38.52 36.67 37.00 0.2M
2021-01-21 38.05 39.05 37.98 38.20 0.1M
2021-01-20 38.33 38.65 37.90 38.02 0.2M
2021-01-19 37.33 38.55 37.33 38.10 0.1M
2021-01-18 38.98 38.98 36.50 37.33 0.3M
2021-01-15 39.60 39.88 38.40 38.52 0.3M
2021-01-14 39.50 39.83 39.08 39.60 0.2M
2021-01-13 40.75 41.40 39.23 39.40 0.2M
2021-01-12 40.42 41.35 39.85 40.80 0.2M
2021-01-11 41.90 41.90 39.75 40.33 0.2M
2021-01-08 42.00 42.48 41.02 41.15 0.4M
2021-01-07 41.73 42.17 41.50 41.70 0.4M
2021-01-06 41.50 42.10 39.65 41.12 0.8M
2021-01-05 38.95 41.30 38.40 40.73 1.1M
2021-01-04 38.48 39.35 38.10 39.08 0.2M
2021-01-01 38.05 38.67 37.98 38.15 0.2M