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
2022-12-30 52.73 53.13 51.25 51.80 0.4M
2022-12-29 50.05 53.90 49.83 52.43 0.8M
2022-12-28 50.25 50.88 50.13 50.58 0.4M
2022-12-27 47.50 50.30 47.48 49.95 0.4M
2022-12-26 44.13 47.55 44.13 47.25 0.3M
2022-12-23 47.05 48.33 45.15 45.58 0.4M
2022-12-22 50.95 50.95 47.88 48.78 0.4M
2022-12-21 52.53 53.68 49.38 49.95 1.1M
2022-12-20 51.18 53.20 50.78 51.90 0.8M
2022-12-19 49.03 51.55 48.55 51.20 0.5M
2022-12-16 50.78 51.53 48.80 49.05 0.5M
2022-12-15 50.95 53.10 50.78 51.05 0.6M
2022-12-14 50.33 52.13 49.63 50.93 0.9M
2022-12-13 47.53 50.20 47.28 49.90 1.1M
2022-12-12 45.50 47.85 45.28 47.53 0.4M
2022-12-09 46.20 48.13 45.40 45.68 0.4M
2022-12-08 46.73 46.85 45.28 46.58 0.2M
2022-12-07 47.25 47.25 45.75 45.90 0.1M
2022-12-06 47.20 47.48 46.58 47.08 0.1M
2022-12-05 46.68 48.30 46.68 47.10 0.5M
2022-12-02 45.95 47.45 44.78 47.05 0.4M
2022-12-01 47.48 47.48 45.30 45.65 0.1M
2022-11-30 46.68 46.90 46.25 46.65 0.1M
2022-11-29 45.68 47.38 45.68 46.20 0.2M
2022-11-28 45.78 47.00 45.78 46.33 0.2M
2022-11-25 46.45 46.95 45.83 46.03 0.2M
2022-11-24 45.50 47.10 45.20 46.23 0.4M
2022-11-23 43.50 45.33 43.50 45.10 0.3M
2022-11-22 44.05 44.50 43.50 43.58 0.1M
2022-11-21 45.28 46.00 44.23 44.43 0.2M
2022-11-18 45.33 46.00 44.63 45.25 0.2M
2022-11-17 44.45 46.48 44.45 45.33 0.4M
2022-11-16 44.25 44.73 43.70 44.13 0.3M
2022-11-15 42.63 44.23 42.63 43.88 0.4M
2022-11-14 41.50 43.45 40.50 42.83 0.4M
2022-11-11 41.20 41.95 41.08 41.63 0.1M
2022-11-10 40.93 41.95 40.60 40.95 0.1M
2022-11-09 41.53 42.10 41.40 41.70 0.1M
2022-11-07 40.50 41.85 40.50 41.40 0.1M
2022-11-04 39.75 40.75 39.75 40.53 0.1M
2022-11-03 39.93 40.15 39.73 39.83 0.1M
2022-11-02 39.60 40.08 39.60 39.80 0.2M
2022-11-01 38.73 40.10 38.73 39.53 0.2M
2022-10-31 39.03 39.28 38.70 38.95 0.1M
2022-10-28 39.63 39.68 38.80 39.20 0.1M
2022-10-27 39.68 40.08 39.40 39.63 0.1M
2022-10-25 40.00 40.03 39.53 39.68 0.1M
2022-10-24 40.00 40.23 39.85 40.08 0.0M
2022-10-21 39.20 40.00 39.20 39.58 0.1M
2022-10-20 40.35 40.35 39.50 39.65 0.1M
2022-10-19 40.88 41.13 40.08 40.33 0.1M
2022-10-18 41.48 41.73 40.65 41.00 0.1M
2022-10-17 40.43 41.35 40.43 41.15 0.0M
2022-10-14 41.70 41.88 41.00 41.15 0.1M
2022-10-13 42.00 42.00 41.15 41.35 0.0M
2022-10-12 41.85 42.48 41.33 41.63 0.1M
2022-10-11 41.53 43.60 41.53 42.38 0.2M
2022-10-10 41.03 41.83 41.03 41.70 0.1M
2022-10-07 41.50 41.93 41.50 41.85 0.0M
2022-10-06 41.15 41.98 41.15 41.35 0.1M
2022-10-04 41.23 41.48 41.00 41.13 0.2M
2022-10-03 40.43 41.38 40.43 40.75 0.1M
2022-09-30 41.03 41.75 40.65 41.28 0.2M
2022-09-29 40.78 41.60 39.98 41.00 0.2M
2022-09-28 41.98 41.98 40.03 40.20 0.1M
2022-09-27 42.03 43.18 40.25 40.73 0.3M
2022-09-26 43.60 45.00 42.00 42.20 0.2M
2022-09-23 43.55 45.33 43.55 44.45 0.3M
2022-09-22 42.73 44.38 42.30 44.08 0.3M
2022-09-21 43.25 43.25 42.25 42.42 0.2M
2022-09-20 43.67 43.80 42.77 42.95 0.1M
2022-09-19 45.00 45.00 42.90 43.20 0.2M
2022-09-16 44.12 45.30 43.62 45.08 0.4M
2022-09-15 45.00 45.12 44.02 44.25 0.1M
2022-09-14 44.20 45.38 42.55 44.52 0.3M
2022-09-13 45.45 45.67 44.38 44.50 0.2M
2022-09-12 44.20 45.45 44.20 45.00 0.2M
2022-09-09 44.60 45.30 44.33 44.50 0.1M
2022-09-08 45.52 45.90 44.33 44.58 0.2M
2022-09-07 44.25 45.60 44.25 45.48 0.2M
2022-09-06 44.30 44.85 43.80 44.62 0.2M
2022-09-05 42.60 44.38 42.60 43.90 0.1M
2022-09-02 44.23 44.23 42.77 42.98 0.1M
2022-09-01 43.48 44.25 43.05 43.55 0.1M
2022-08-30 42.83 43.75 42.83 43.45 0.1M
2022-08-29 40.55 42.85 40.55 42.73 0.1M
2022-08-26 43.00 43.90 42.98 43.27 0.2M
2022-08-25 43.25 43.62 42.55 42.77 0.2M
2022-08-24 42.20 43.20 41.77 42.98 0.2M
2022-08-23 41.20 41.83 40.55 41.67 0.1M
2022-08-22 42.42 42.42 41.05 41.15 0.1M
2022-08-19 43.50 43.50 41.80 42.02 0.1M
2022-08-18 42.70 43.88 42.65 42.95 0.2M
2022-08-17 43.15 43.15 42.52 42.77 0.1M
2022-08-16 42.48 42.88 41.42 42.50 0.2M
2022-08-12 41.60 42.02 41.27 41.77 0.3M
2022-08-11 41.50 41.75 40.92 41.30 0.3M
2022-08-10 41.85 42.15 41.00 41.15 0.1M
2022-08-08 42.60 43.00 41.35 41.83 0.3M
2022-08-05 45.50 46.55 42.50 43.30 0.6M
2022-08-04 44.92 45.95 43.83 45.55 0.3M
2022-08-03 45.50 45.73 44.27 44.58 0.1M
2022-08-02 42.52 45.58 42.50 45.10 0.3M
2022-08-01 43.38 43.80 43.02 43.45 0.1M
2022-07-29 42.00 43.48 42.00 42.92 0.2M
2022-07-28 41.75 42.23 41.67 42.02 0.1M
2022-07-27 41.58 41.83 41.23 41.48 0.1M
2022-07-26 41.48 42.35 41.17 41.48 0.2M
2022-07-25 41.85 42.45 41.00 41.27 0.1M
2022-07-22 41.38 42.50 41.20 41.95 0.2M
2022-07-21 40.92 41.85 40.45 41.02 0.1M
2022-07-20 40.88 41.33 40.50 40.67 0.1M
2022-07-19 40.62 40.75 40.02 40.35 0.1M
2022-07-18 39.92 40.33 39.52 40.15 0.1M
2022-07-15 40.00 40.05 39.17 39.60 0.1M
2022-07-14 40.50 40.50 39.62 39.80 0.0M
2022-07-13 40.95 41.00 40.05 40.30 0.1M
2022-07-12 40.42 40.65 40.00 40.20 0.0M
2022-07-11 39.90 40.88 39.60 40.67 0.1M
2022-07-08 40.70 40.70 39.62 39.85 0.1M
2022-07-07 39.33 40.40 39.12 40.12 0.1M
2022-07-06 39.90 39.90 38.52 39.02 0.0M
2022-07-05 39.50 40.15 38.92 39.02 0.0M
2022-07-04 39.25 39.60 39.05 39.42 0.0M
2022-07-01 39.33 39.33 38.45 39.10 0.1M
2022-06-30 40.40 40.42 39.25 39.38 0.0M
2022-06-29 39.90 40.40 39.25 40.00 0.1M
2022-06-28 39.67 40.25 39.10 39.80 0.4M
2022-06-27 39.25 40.10 39.25 39.70 0.1M
2022-06-24 38.88 39.17 38.30 38.80 0.1M
2022-06-23 38.42 38.70 37.65 38.55 0.1M
2022-06-22 39.30 39.40 38.00 38.10 0.1M
2022-06-21 38.95 39.70 38.58 39.60 0.1M
2022-06-20 40.55 40.55 37.55 38.40 0.1M
2022-06-17 39.62 40.90 38.77 40.40 0.2M
2022-06-16 41.45 41.67 38.88 39.65 0.1M
2022-06-15 41.45 41.45 40.70 40.98 0.1M
2022-06-14 41.17 42.05 40.83 41.10 0.1M
2022-06-13 43.25 43.25 41.12 41.35 0.1M
2022-06-10 42.50 44.17 41.88 43.65 0.3M
2022-06-09 42.50 43.05 42.17 42.45 0.1M
2022-06-08 43.10 43.52 42.62 42.83 0.1M
2022-06-07 43.98 44.40 43.00 43.38 0.1M
2022-06-06 44.05 44.50 43.35 44.33 0.1M
2022-06-03 44.48 45.27 43.80 44.10 0.2M
2022-06-02 44.60 44.75 43.80 43.92 0.1M
2022-06-01 43.85 45.25 43.45 44.60 0.1M
2022-05-31 43.48 43.85 43.05 43.48 0.1M
2022-05-30 41.70 43.50 41.70 42.75 0.1M
2022-05-27 42.98 43.38 41.83 42.02 0.1M
2022-05-26 42.58 43.00 41.15 42.62 0.1M
2022-05-25 43.35 43.60 41.80 42.23 0.1M
2022-05-24 44.50 44.50 42.80 43.10 0.1M
2022-05-23 46.30 46.30 43.23 43.70 0.2M
2022-05-20 42.42 47.88 42.23 46.30 0.7M
2022-05-19 41.17 42.23 41.17 41.60 0.1M
2022-05-18 43.45 43.75 42.83 43.15 0.1M
2022-05-17 41.17 43.80 41.10 43.45 0.1M
2022-05-16 40.02 40.92 39.40 40.67 0.1M
2022-05-13 40.38 41.12 39.75 40.25 0.2M
2022-05-12 40.17 41.00 38.80 39.58 0.3M
2022-05-11 41.62 42.90 40.05 40.92 0.3M
2022-05-10 44.40 44.40 42.20 42.52 0.1M
2022-05-09 45.35 45.35 43.17 43.50 0.2M
2022-05-06 43.02 45.90 43.02 45.30 0.2M
2022-05-05 45.50 45.67 44.38 44.90 0.2M
2022-05-04 46.95 46.95 44.38 45.08 0.2M
2022-05-02 45.05 46.30 45.05 46.15 0.3M
2022-04-29 46.58 46.92 45.95 46.20 0.1M
2022-04-28 46.73 46.77 45.88 46.17 0.1M
2022-04-27 46.73 46.95 45.30 46.00 0.2M
2022-04-26 47.00 47.67 46.48 46.73 0.1M
2022-04-25 48.45 48.55 46.65 46.85 0.2M
2022-04-22 49.65 50.30 48.50 48.80 0.2M
2022-04-21 49.60 49.77 48.58 48.88 0.2M
2022-04-20 51.10 51.10 48.33 48.90 0.4M
2022-04-19 48.50 50.70 47.95 48.52 0.6M
2022-04-18 48.50 48.50 46.83 48.02 0.2M
2022-04-13 47.50 48.25 47.50 47.75 0.2M
2022-04-12 48.70 48.70 46.85 47.10 0.2M
2022-04-11 49.35 49.35 48.27 48.38 0.2M
2022-04-08 48.33 49.55 47.98 48.42 0.2M
2022-04-07 48.85 49.73 47.70 47.88 0.4M
2022-04-06 47.50 49.42 47.38 48.88 0.5M
2022-04-05 47.50 48.23 47.25 47.88 0.4M
2022-04-04 46.98 47.67 46.67 47.23 0.4M
2022-04-01 45.95 46.77 45.00 46.67 0.3M
2022-03-31 46.00 46.00 44.12 45.02 0.3M
2022-03-30 45.38 45.38 43.85 44.10 0.3M
2022-03-29 45.90 45.90 44.00 44.48 0.4M
2022-03-28 47.15 47.15 44.27 44.70 0.6M
2022-03-25 47.60 48.08 46.77 46.92 0.5M
2022-03-24 47.30 47.67 46.75 47.25 0.3M
2022-03-23 46.48 49.35 45.73 47.00 0.8M
2022-03-22 46.70 47.02 45.92 46.23 0.4M
2022-03-21 47.48 47.80 46.25 46.65 0.3M
2022-03-17 45.30 48.25 45.30 46.45 0.9M
2022-03-16 44.80 44.80 43.88 44.02 0.1M
2022-03-15 44.98 45.25 43.55 43.67 0.3M
2022-03-14 45.42 45.50 43.88 44.62 0.2M
2022-03-11 44.10 45.35 43.50 44.83 0.3M
2022-03-10 45.12 45.75 43.40 43.60 0.3M
2022-03-09 43.48 44.65 43.48 44.50 0.2M
2022-03-08 43.98 43.98 42.08 43.15 0.6M
2022-03-07 43.40 43.48 42.20 42.42 0.2M
2022-03-04 44.55 45.40 43.50 43.90 0.2M
2022-03-03 46.48 46.48 44.90 45.20 0.2M
2022-03-02 43.38 45.20 42.83 44.73 0.2M
2022-02-28 43.45 43.70 41.70 43.40 0.2M
2022-02-25 41.00 42.98 41.00 42.67 0.4M
2022-02-24 42.75 42.92 40.12 40.30 0.4M
2022-02-23 43.95 44.42 43.33 44.15 0.3M
2022-02-22 43.65 43.70 42.20 42.58 0.4M
2022-02-21 46.02 46.48 44.20 44.58 0.3M
2022-02-18 47.50 47.70 46.35 46.52 0.2M
2022-02-17 48.85 48.85 47.12 47.38 0.2M
2022-02-16 47.83 49.95 47.38 47.73 0.3M
2022-02-15 49.48 49.48 46.12 47.80 0.3M
2022-02-14 49.98 49.98 47.52 47.80 0.4M
2022-02-11 50.88 51.20 49.70 49.98 0.2M
2022-02-10 51.48 51.60 50.60 50.88 0.2M
2022-02-09 51.40 51.73 50.38 51.05 0.2M
2022-02-08 53.45 53.45 50.25 50.95 0.2M
2022-02-07 52.62 52.92 51.62 52.08 0.2M
2022-02-04 53.00 53.98 51.95 52.17 0.3M
2022-02-03 51.40 54.15 51.38 52.50 0.8M
2022-02-02 51.98 51.98 50.80 51.12 0.2M
2022-02-01 50.23 51.02 49.42 50.52 0.5M
2022-01-31 53.45 54.38 49.80 50.23 0.6M
2022-01-28 52.17 54.33 52.17 52.58 0.3M
2022-01-27 51.50 52.62 50.92 52.25 0.3M
2022-01-25 49.65 53.00 49.00 52.88 0.3M
2022-01-24 54.50 54.50 49.67 50.75 0.3M
2022-01-21 55.52 55.83 53.23 54.02 0.4M
2022-01-20 55.35 57.23 55.35 56.10 0.4M
2022-01-19 56.90 57.67 54.92 56.08 0.5M
2022-01-18 56.50 59.67 56.50 56.90 1.7M
2022-01-17 52.95 57.20 52.17 56.23 1.8M
2022-01-14 52.00 52.58 51.52 52.08 0.2M
2022-01-13 51.75 53.15 51.35 52.15 0.4M
2022-01-12 51.20 51.90 51.08 51.27 0.2M
2022-01-11 52.10 52.20 50.95 51.15 0.2M
2022-01-10 53.23 53.23 51.80 51.95 0.2M
2022-01-07 51.35 53.50 51.35 52.75 0.5M
2022-01-06 51.50 51.52 50.77 51.25 0.1M
2022-01-05 52.00 52.40 50.75 51.50 0.3M
2022-01-04 51.95 52.35 50.90 51.27 0.2M
2022-01-03 49.55 51.92 49.55 51.58 0.4M