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
2023-12-29 204.03 209.85 204.03 206.00 0.1M
2023-12-28 207.30 209.10 203.73 204.40 0.2M
2023-12-27 211.03 212.25 205.65 206.23 0.1M
2023-12-26 212.50 213.10 209.33 210.98 0.1M
2023-12-22 208.60 213.00 205.55 212.15 0.2M
2023-12-21 204.53 211.45 202.30 208.63 0.1M
2023-12-20 219.88 224.00 202.38 207.00 0.4M
2023-12-19 222.00 225.85 218.15 219.58 0.2M
2023-12-18 215.63 222.18 211.88 216.70 0.1M
2023-12-15 216.10 224.88 216.10 218.00 0.2M
2023-12-14 216.25 220.50 214.00 217.73 0.2M
2023-12-13 221.60 221.63 214.33 215.35 0.1M
2023-12-12 221.18 223.00 219.05 220.28 0.0M
2023-12-11 218.78 223.25 215.55 219.50 0.1M
2023-12-08 227.00 227.00 216.50 217.35 0.3M
2023-12-07 229.38 229.40 223.03 225.63 0.1M
2023-12-06 230.03 231.78 219.25 228.23 0.3M
2023-12-05 232.93 234.35 227.28 230.15 0.1M
2023-12-04 240.00 242.48 228.73 230.68 0.1M
2023-12-01 231.73 237.20 231.50 235.08 0.0M
2023-11-30 231.00 238.70 224.43 228.98 0.1M
2023-11-29 231.48 234.83 227.18 231.00 0.2M
2023-11-28 222.95 232.35 222.50 231.08 0.2M
2023-11-24 232.30 232.30 221.60 222.95 0.1M
2023-11-23 227.93 232.38 227.25 228.38 0.1M
2023-11-22 244.98 244.98 223.85 227.60 0.1M
2023-11-21 241.30 243.70 238.65 240.15 0.0M
2023-11-20 245.73 245.73 235.10 236.55 0.1M
2023-11-17 245.50 247.73 242.03 243.50 0.1M
2023-11-16 251.03 257.48 241.88 245.38 0.2M
2023-11-15 247.98 257.30 245.50 253.50 0.1M
2023-11-13 249.85 249.85 243.25 246.23 0.1M
2023-11-12 247.93 248.40 245.22 247.90 0.1M
2023-11-10 235.00 247.90 235.00 243.95 0.2M
2023-11-09 235.80 236.38 228.93 234.00 0.1M
2023-11-08 242.00 242.88 232.23 233.35 0.3M
2023-11-07 238.48 242.65 234.08 241.35 0.3M
2023-11-06 232.60 238.50 229.03 236.58 0.2M
2023-11-03 226.88 233.65 221.05 230.63 0.2M
2023-11-02 220.00 226.88 210.93 220.70 0.4M
2023-11-01 223.98 226.90 212.53 217.58 0.5M
2023-10-31 211.03 224.00 207.90 221.58 0.4M
2023-10-30 193.78 209.50 190.53 206.28 0.6M
2023-10-27 200.13 204.75 190.00 191.75 0.3M
2023-10-26 177.90 196.98 165.03 193.35 0.9M
2023-10-25 186.00 190.15 175.33 178.55 0.1M
2023-10-23 199.48 203.25 179.83 182.55 0.3M
2023-10-20 198.68 202.50 194.40 198.75 0.2M
2023-10-19 195.23 199.25 188.20 197.73 0.2M
2023-10-18 190.55 195.05 185.60 193.83 0.3M
2023-10-17 190.10 192.15 187.00 190.55 0.2M
2023-10-16 180.70 190.45 180.70 189.05 0.4M
2023-10-13 178.80 183.00 177.60 180.68 0.2M
2023-10-12 176.35 180.53 175.00 178.98 0.1M
2023-10-11 169.70 178.93 169.58 173.08 0.1M
2023-10-10 168.03 172.38 167.63 168.33 0.1M
2023-10-09 172.50 172.50 164.88 167.38 0.0M
2023-10-06 176.45 177.88 168.53 172.60 0.1M
2023-10-05 179.18 181.63 175.65 176.43 0.1M
2023-10-04 184.30 186.28 176.50 178.95 0.2M
2023-10-03 176.48 183.00 174.00 182.55 0.1M
2023-09-29 176.53 176.53 172.75 173.25 0.0M
2023-09-28 174.20 177.38 173.50 174.83 0.1M
2023-09-27 175.08 175.83 172.38 172.95 0.0M
2023-09-26 173.43 177.10 173.35 174.30 0.0M
2023-09-25 174.98 179.98 174.98 176.48 0.1M
2023-09-22 175.35 178.10 170.30 173.35 0.1M
2023-09-21 176.25 181.35 172.83 175.75 0.2M
2023-09-20 179.48 181.98 175.30 177.43 0.1M
2023-09-18 184.95 185.25 179.35 180.03 0.2M
2023-09-15 176.98 189.00 173.00 185.78 0.3M
2023-09-14 176.85 179.48 172.33 174.20 0.2M
2023-09-13 169.98 178.40 167.85 175.10 0.3M
2023-09-12 193.85 194.45 156.08 167.23 0.3M
2023-09-11 186.00 195.48 184.98 192.18 0.3M
2023-09-08 182.53 187.40 177.50 186.03 0.2M
2023-09-07 186.70 187.63 180.28 181.28 0.1M
2023-09-06 185.78 192.40 184.73 186.43 0.2M
2023-09-05 182.50 190.78 182.50 185.75 0.1M
2023-09-04 182.15 185.98 180.68 181.80 0.1M
2023-09-01 176.75 187.13 176.75 180.30 0.5M
2023-08-31 169.95 177.43 166.50 175.40 0.2M
2023-08-30 161.48 169.05 159.78 165.53 0.3M
2023-08-29 154.75 159.25 154.75 157.30 0.0M
2023-08-28 158.48 158.48 152.63 155.23 0.1M
2023-08-25 160.45 160.45 154.88 156.18 0.0M
2023-08-24 155.10 161.00 155.10 158.53 0.2M
2023-08-23 161.45 163.50 151.10 153.00 0.3M
2023-08-22 166.40 166.40 160.00 160.33 0.1M
2023-08-21 159.70 167.18 159.70 164.78 0.1M
2023-08-18 160.73 164.88 159.03 160.00 0.1M
2023-08-17 166.18 169.38 160.68 163.40 0.0M
2023-08-16 168.00 171.90 164.98 166.85 0.0M
2023-08-14 173.50 174.73 160.00 167.58 0.4M
2023-08-11 174.45 176.50 162.93 170.85 0.2M
2023-08-10 170.25 176.43 169.75 174.35 0.1M
2023-08-09 166.33 169.98 166.25 168.95 0.1M
2023-08-08 161.50 168.20 161.50 166.85 0.1M
2023-08-07 160.98 162.00 157.55 160.90 0.1M
2023-08-04 158.53 164.03 158.53 160.98 0.1M
2023-08-03 155.03 162.40 152.93 160.85 0.1M
2023-08-02 164.03 166.78 152.00 154.90 0.1M
2023-08-01 164.95 171.30 163.00 165.30 0.2M
2023-07-31 163.70 165.00 150.15 162.15 1.2M
2023-07-28 185.83 188.50 157.50 162.88 0.5M
2023-07-27 183.80 187.40 183.03 185.55 0.1M
2023-07-26 181.00 185.88 181.00 183.78 0.1M
2023-07-25 181.48 186.45 179.00 181.00 0.3M
2023-07-24 190.30 192.48 177.58 179.63 0.4M
2023-07-21 177.85 192.18 176.80 190.33 0.3M
2023-07-20 178.48 179.35 175.23 177.40 0.1M
2023-07-19 171.15 179.83 171.15 178.33 0.1M
2023-07-18 172.50 174.48 167.85 170.83 0.4M
2023-07-17 158.08 174.03 158.08 173.00 0.3M
2023-07-14 159.98 160.18 156.50 158.00 0.1M
2023-07-13 166.40 168.00 156.00 159.43 0.3M
2023-07-12 157.35 166.38 156.28 165.30 0.2M
2023-07-11 152.08 159.50 150.98 157.33 0.3M
2023-07-10 143.50 151.73 142.58 150.53 0.4M
2023-07-07 143.98 145.68 131.38 143.50 0.2M
2023-07-06 137.48 143.33 136.75 142.48 0.2M
2023-07-05 136.45 140.40 136.38 137.98 0.2M
2023-07-04 135.50 138.00 133.00 136.28 0.3M
2023-07-03 128.63 136.50 128.60 135.30 0.3M
2023-06-30 128.75 129.50 126.53 127.78 0.1M
2023-06-28 130.75 132.20 126.63 128.43 0.2M
2023-06-27 123.88 131.00 122.70 130.35 0.6M
2023-06-26 114.73 123.50 114.73 123.10 1.5M
2023-06-23 116.00 118.13 114.28 115.38 0.1M
2023-06-22 120.35 120.90 115.50 115.98 0.1M
2023-06-21 119.38 121.63 117.83 119.88 0.1M
2023-06-20 115.80 120.23 115.80 119.15 0.1M
2023-06-19 118.00 119.10 115.68 117.60 0.1M
2023-06-16 124.48 124.95 116.00 117.78 0.2M
2023-06-15 124.30 124.30 121.53 123.43 0.1M
2023-06-14 123.40 125.35 122.35 123.38 0.3M
2023-06-13 118.65 123.00 117.55 122.18 0.1M
2023-06-12 120.50 122.43 117.55 118.65 0.2M
2023-06-09 115.25 121.40 114.70 120.50 0.2M
2023-06-08 117.30 118.25 114.00 115.03 0.1M
2023-06-07 119.10 120.95 116.55 116.98 0.2M
2023-06-06 118.83 119.78 113.60 119.05 0.4M
2023-06-05 123.75 126.48 116.53 118.23 0.5M
2023-06-02 122.50 124.95 120.25 123.65 0.5M
2023-06-01 122.33 126.95 118.48 123.23 1.4M
2023-05-31 106.73 124.50 106.35 121.58 2.0M
2023-05-30 97.48 106.95 96.90 105.15 1.6M
2023-05-29 98.98 98.98 95.50 96.78 0.2M
2023-05-26 97.18 100.00 96.18 99.55 0.4M
2023-05-25 102.45 102.45 96.55 97.48 0.4M
2023-05-24 94.95 102.50 94.58 101.63 0.5M
2023-05-23 95.08 96.90 93.85 94.65 0.3M
2023-05-22 93.75 97.28 93.75 95.50 0.3M
2023-05-19 94.48 96.20 92.23 93.40 0.7M
2023-05-18 91.00 99.13 91.00 92.88 1.6M
2023-05-17 86.30 88.20 85.13 87.33 0.1M
2023-05-16 86.83 88.85 85.85 86.25 0.2M
2023-05-15 85.08 88.18 85.08 86.73 0.2M
2023-05-12 87.00 87.35 84.63 85.35 0.2M
2023-05-11 85.80 88.43 85.00 86.90 0.3M
2023-05-10 81.50 85.00 79.68 84.40 0.4M
2023-05-09 80.25 82.35 80.00 80.68 0.2M
2023-05-08 78.00 80.80 77.80 80.25 0.1M
2023-05-05 78.25 79.23 77.68 77.85 0.1M
2023-05-04 79.15 80.30 77.60 78.70 0.2M
2023-05-03 83.83 83.83 79.00 79.35 0.2M
2023-05-02 81.03 84.90 81.03 83.83 0.2M
2023-04-28 81.40 82.33 80.30 81.60 0.1M
2023-04-27 80.00 83.40 80.00 81.23 0.1M
2023-04-26 80.00 82.05 79.13 79.75 0.2M
2023-04-25 79.50 81.78 79.50 79.95 0.1M
2023-04-24 79.83 81.35 78.90 80.33 0.2M
2023-04-21 79.45 80.35 78.03 79.70 0.2M
2023-04-20 82.78 82.78 79.00 79.23 0.3M
2023-04-19 79.00 82.43 77.93 82.18 0.6M
2023-04-18 78.28 79.03 76.58 77.85 0.3M
2023-04-17 79.70 82.70 77.25 78.13 0.5M
2023-04-13 81.23 82.25 81.23 81.65 0.1M
2023-04-12 81.63 83.35 81.13 81.60 0.5M
2023-04-11 79.28 82.20 79.28 81.68 0.7M
2023-04-10 80.38 81.73 80.05 80.83 0.8M
2023-04-06 80.18 81.73 78.73 80.35 0.3M
2023-04-05 75.38 80.93 74.90 80.23 1.1M
2023-04-03 72.58 75.30 72.58 74.53 0.6M
2023-03-31 74.98 76.13 72.50 72.78 0.2M
2023-03-29 71.75 74.60 71.20 74.30 0.3M
2023-03-28 70.13 72.75 69.13 71.90 0.3M
2023-03-27 70.13 71.20 67.80 70.50 0.6M
2023-03-24 73.33 73.88 70.25 70.63 0.4M
2023-03-23 76.13 76.15 73.38 73.65 0.2M
2023-03-22 73.35 77.23 73.08 76.13 0.8M
2023-03-21 73.65 74.43 72.13 73.38 0.6M
2023-03-20 76.03 76.83 73.05 73.63 0.3M
2023-03-17 77.50 78.28 74.73 77.35 0.5M
2023-03-16 77.55 79.35 75.53 76.85 0.6M
2023-03-15 80.13 81.25 77.50 78.15 0.8M
2023-03-14 82.50 84.23 77.85 79.30 0.9M
2023-03-13 87.98 88.00 81.00 82.45 0.7M
2023-03-10 87.10 89.83 85.38 87.28 0.8M
2023-03-09 82.13 88.88 81.00 87.05 1.2M
2023-03-08 77.45 82.45 76.75 81.63 0.8M
2023-03-06 72.83 78.30 72.83 77.78 7.4M
2023-03-03 73.70 74.75 73.50 73.83 0.2M
2023-03-02 74.75 75.65 72.75 73.25 0.4M
2023-03-01 75.25 76.60 73.63 74.80 0.2M
2023-02-28 72.83 75.50 71.75 75.05 0.8M
2023-02-27 79.23 79.23 71.50 72.78 0.6M
2023-02-24 74.63 79.25 74.40 78.75 0.7M
2023-02-23 74.98 75.85 74.03 74.60 0.3M
2023-02-22 76.03 77.20 73.63 74.25 0.4M
2023-02-21 75.00 77.00 74.20 76.63 0.6M
2023-02-20 73.50 75.50 72.45 74.78 0.7M
2023-02-17 73.95 75.38 71.73 73.00 0.8M
2023-02-16 75.90 76.50 73.50 73.80 0.4M
2023-02-15 71.78 76.23 71.78 75.53 0.6M
2023-02-14 72.40 73.80 70.68 72.03 0.4M
2023-02-13 71.58 73.53 70.55 72.70 0.5M
2023-02-10 69.60 72.68 69.45 70.98 0.7M
2023-02-09 69.83 70.65 69.00 69.60 0.4M
2023-02-08 67.03 70.70 66.68 69.83 0.7M
2023-02-07 68.48 68.85 66.63 67.00 0.5M
2023-02-06 65.48 69.33 65.18 67.98 1.3M
2023-02-03 67.00 67.95 63.88 65.08 0.6M
2023-02-02 62.88 67.45 62.13 66.63 1.7M
2023-02-01 62.90 65.60 58.83 62.13 1.5M
2023-01-31 61.83 62.95 60.38 62.53 1.0M
2023-01-30 59.83 62.18 57.90 61.60 1.1M
2023-01-27 58.45 60.88 56.10 58.25 1.9M
2023-01-25 55.60 56.70 54.35 54.95 0.4M
2023-01-24 58.13 58.13 54.00 55.65 0.3M
2023-01-23 58.63 58.63 57.05 57.58 0.2M
2023-01-20 58.95 58.95 57.55 58.30 0.2M
2023-01-19 57.58 59.10 57.58 58.38 0.4M
2023-01-18 57.00 58.95 57.00 58.48 0.9M
2023-01-17 55.55 57.05 54.53 56.80 0.4M
2023-01-16 56.58 57.03 55.35 55.73 0.2M
2023-01-13 56.33 57.08 55.88 56.75 0.3M
2023-01-12 57.28 57.63 55.80 56.18 0.3M
2023-01-11 55.40 58.38 55.40 57.65 1.1M
2023-01-10 56.93 56.93 54.50 55.38 0.3M
2023-01-09 56.00 57.30 55.78 56.68 0.4M
2023-01-06 56.95 56.95 54.70 55.45 0.5M
2023-01-05 54.35 57.18 53.55 56.80 1.1M
2023-01-04 55.03 55.48 52.70 53.60 0.7M
2023-01-03 55.25 55.90 53.85 55.28 0.6M
2023-01-02 52.23 55.25 51.90 54.83 1.3M