Josts Engineering Company Ltd (JOEC)

JOEC
🏛️ Indien →
342.30
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 353.00 355.00 350.00 350.00 1.8K
09:20 350.25 352.70 350.00 352.70 1.3K
09:25 352.45 352.45 345.30 348.00 0.5K
09:30 349.85 349.85 347.00 347.00 0.2K
09:35 348.00 348.00 346.05 346.30 0.3K
09:40 346.00 346.00 344.25 344.25 1.2K
09:45 345.50 346.00 341.25 344.00 1.0K
09:50 345.90 345.90 343.00 345.85 0.1K
09:55 342.00 345.50 340.10 344.00 1.6K
10:00 343.95 343.95 340.25 343.00 1.5K
10:05 343.00 343.00 340.20 342.90 0.7K
10:10 342.90 343.85 342.90 343.85 0.1K
10:15 343.85 346.00 343.00 345.30 1.9K
10:20 345.30 345.95 343.00 343.00 0.9K
10:25 343.00 344.00 343.00 344.00 0.0K
10:30 341.20 344.00 341.20 343.95 0.2K
10:35 343.95 344.95 343.95 344.95 0.8K
10:40 344.95 344.95 344.95 344.95 0.0K
10:45 344.90 344.90 344.00 344.00 0.2K
10:50 342.60 343.90 342.00 343.90 1.0K
10:55 343.90 344.00 343.90 344.00 0.8K
11:00 342.20 344.00 342.20 344.00 0.0K
11:05 344.85 344.85 344.75 344.75 0.0K
11:10 344.75 344.75 344.75 344.75 0.1K
11:15 344.00 344.60 344.00 344.00 0.6K
11:20 344.00 344.00 342.20 342.20 0.6K
11:25 341.40 343.00 341.40 343.00 0.3K
11:30 343.00 343.00 341.70 341.70 0.2K
11:35 341.70 341.70 341.70 341.70 0.2K
11:40 343.60 343.60 343.60 343.60 0.0K
11:45 343.60 343.60 342.00 342.00 0.5K
11:50 342.00 343.85 342.00 343.85 0.5K
12:00 343.60 343.65 342.10 343.65 0.1K
12:05 343.65 344.80 343.65 344.80 0.4K
12:10 344.80 344.80 344.80 344.80 0.1K
12:15 344.00 344.00 344.00 344.00 0.2K
12:20 343.95 344.00 343.95 344.00 0.4K
12:25 344.00 344.00 342.10 342.10 0.7K
12:30 342.00 344.45 342.00 344.45 0.7K
12:35 343.00 343.00 343.00 343.00 0.1K
12:40 344.80 344.80 342.15 342.15 0.6K
12:45 342.00 342.00 341.75 342.00 0.6K
12:50 344.50 344.50 344.45 344.45 0.1K
12:55 342.00 344.25 342.00 342.00 0.3K
13:00 342.00 342.05 342.00 342.00 0.8K
13:05 342.00 342.80 340.10 342.80 14.8K
13:10 342.70 342.70 340.10 340.10 2.5K
13:15 341.80 341.80 339.95 339.95 1.8K
13:20 339.65 339.65 338.75 338.85 0.4K
13:25 339.90 339.90 335.00 335.00 2.2K
13:30 335.00 338.70 333.90 335.00 4.1K
13:35 335.00 337.50 334.95 336.85 1.3K
13:40 336.65 340.00 335.00 336.25 4.5K
13:45 336.60 336.60 336.60 336.60 0.0K
13:50 339.40 339.75 336.75 338.00 1.3K
13:55 338.00 338.00 338.00 338.00 0.6K
14:00 338.00 338.00 338.00 338.00 0.1K
14:05 337.00 339.95 337.00 339.40 0.4K
14:10 339.10 339.10 339.10 339.10 0.0K
14:15 341.85 341.85 341.85 341.85 0.0K
14:20 341.80 341.80 340.00 340.00 0.1K
14:25 340.00 349.00 340.00 348.00 1.6K
14:30 341.00 345.00 341.00 342.10 0.5K
14:35 346.80 346.80 342.10 342.10 3.8K
14:40 343.00 343.00 342.10 342.10 1.8K
14:45 342.00 342.00 342.00 342.00 1.1K
14:50 341.10 342.00 340.00 340.00 0.9K
14:55 340.00 342.00 339.00 340.00 1.0K
15:00 340.00 340.00 336.80 336.80 0.8K
15:05 340.00 340.00 338.45 340.00 0.2K
15:10 340.00 343.80 335.00 335.00 13.6K
15:15 335.00 337.95 335.00 337.70 3.1K
15:20 338.00 338.20 336.25 338.20 1.3K
15:25 338.30 338.30 335.15 335.65 4.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 346.95 349.95 330.30 342.30 0.0M
2025-10-01 336.70 348.50 334.00 340.45 0.0M
2025-09-30 340.05 347.00 330.40 332.75 0.0M
2025-09-29 354.80 354.80 336.00 341.80 0.0M
2025-09-26 359.60 359.60 345.00 348.55 0.0M
2025-09-25 350.00 362.95 346.10 361.55 0.0M
2025-09-24 338.00 357.00 336.00 347.60 0.0M
2025-09-23 355.05 355.05 333.90 335.65 0.1M
2025-09-22 360.00 368.00 352.25 354.15 0.0M
2025-09-19 382.20 382.20 356.00 359.15 0.1M
2025-09-18 366.00 396.00 355.10 374.70 0.1M
2025-09-17 341.05 369.00 340.10 363.25 0.1M
2025-09-16 337.00 343.00 333.50 340.10 0.0M
2025-09-15 343.35 352.00 331.00 336.60 0.0M
2025-09-12 339.50 354.00 330.15 341.65 0.0M
2025-09-11 351.35 351.35 331.25 333.20 0.0M
2025-09-10 315.00 356.70 315.00 341.15 0.1M
2025-09-09 317.30 331.95 311.50 314.20 0.1M
2025-09-08 306.30 329.00 306.30 317.90 0.2M
2025-09-05 312.80 316.75 299.80 302.15 0.1M
2025-09-04 322.80 331.00 308.00 311.30 0.1M
2025-09-03 344.95 356.90 317.00 322.80 0.1M
2025-09-02 335.00 346.80 325.70 340.75 0.1M
2025-09-01 312.00 334.80 310.00 329.40 0.1M
2025-08-29 324.80 325.00 305.00 307.30 0.1M
2025-08-28 324.80 330.00 315.00 319.50 0.0M
2025-08-26 319.00 333.40 315.65 319.65 0.0M
2025-08-25 344.00 351.70 313.00 315.65 0.1M
2025-08-22 351.00 359.50 339.00 340.80 0.0M
2025-08-21 363.50 372.00 350.20 357.85 0.0M
2025-08-20 375.00 384.95 354.00 359.00 0.1M
2025-08-19 380.56 402.91 375.97 387.28 0.1M
2025-08-18 359.82 388.13 359.82 373.36 0.1M
2025-08-14 402.62 428.57 402.62 418.34 0.0M
2025-08-13 422.79 422.79 396.75 399.50 0.0M
2025-08-12 435.00 444.35 425.00 433.35 0.0M
2025-08-11 449.50 449.50 423.00 427.95 0.0M
2025-08-08 452.00 459.95 442.00 443.85 0.0M
2025-08-07 469.85 469.85 445.00 452.80 0.0M
2025-08-06 475.80 499.50 465.20 469.90 0.0M
2025-08-05 461.00 486.40 461.00 481.75 0.0M
2025-08-04 473.10 475.90 452.20 461.30 0.0M
2025-08-01 480.90 480.90 461.35 466.20 0.0M
2025-07-31 480.00 496.90 475.15 478.45 0.0M
2025-07-30 489.25 489.40 475.20 480.35 0.0M
2025-07-29 485.00 494.90 480.00 485.55 0.0M
2025-07-28 493.35 499.00 481.60 486.95 0.0M
2025-07-25 499.00 500.90 493.00 493.35 0.0M
2025-07-24 504.55 513.00 490.00 494.75 0.0M
2025-07-23 504.95 506.00 486.35 499.40 0.0M
2025-07-22 501.95 508.90 495.30 504.55 0.0M
2025-07-21 501.05 509.80 497.00 501.95 0.0M
2025-07-18 505.85 512.60 500.00 505.10 0.0M
2025-07-17 508.00 510.05 501.55 505.85 0.0M
2025-07-16 502.00 509.00 501.00 505.25 0.0M
2025-07-15 497.10 508.90 497.10 503.65 0.0M
2025-07-14 498.30 501.95 495.10 496.90 0.0M
2025-07-11 501.10 501.10 495.00 497.95 0.0M
2025-07-10 497.00 510.00 497.00 501.15 0.0M
2025-07-09 495.30 506.45 495.15 496.35 0.0M
2025-07-08 503.00 508.30 494.20 496.00 0.0M
2025-07-07 509.95 509.95 495.00 505.15 0.0M
2025-07-04 510.00 519.00 505.10 509.15 0.0M
2025-07-03 496.80 521.00 496.80 513.60 0.0M
2025-07-02 494.10 507.00 490.10 496.80 0.0M
2025-07-01 505.00 505.00 492.35 494.10 0.0M
2025-06-30 497.05 501.60 495.10 497.25 0.0M
2025-06-27 491.00 506.90 491.00 502.75 0.0M
2025-06-26 509.70 509.70 497.30 501.60 0.0M
2025-06-25 505.00 511.95 497.00 503.10 0.0M
2025-06-24 504.45 514.95 500.05 502.50 0.0M
2025-06-23 495.00 501.90 490.00 495.50 0.0M
2025-06-20 498.80 512.00 491.10 508.90 0.0M
2025-06-19 502.00 520.00 490.20 498.80 0.0M
2025-06-18 510.00 514.00 500.05 502.65 0.0M
2025-06-17 511.70 515.00 504.00 507.35 0.0M
2025-06-16 508.45 511.90 501.20 509.20 0.0M
2025-06-13 507.95 514.25 490.50 508.45 0.0M
2025-06-12 525.00 525.00 501.15 508.70 0.0M
2025-06-11 523.20 532.00 516.00 523.30 0.0M
2025-06-10 534.90 534.90 517.00 521.40 0.0M
2025-06-09 526.05 538.40 515.05 522.80 0.0M
2025-06-06 533.00 541.70 522.20 525.40 0.0M
2025-06-05 507.35 542.00 507.35 532.15 0.0M
2025-06-04 516.95 517.55 502.10 507.40 0.0M
2025-06-03 521.70 521.70 510.00 513.45 0.0M
2025-06-02 528.20 528.20 505.10 516.75 0.0M
2025-05-30 534.00 559.00 522.00 528.20 0.0M
2025-05-29 544.00 544.00 505.00 520.55 0.0M
2025-05-28 558.00 572.95 525.00 537.60 0.1M
2025-05-27 513.90 559.80 509.05 544.35 0.0M
2025-05-26 515.80 517.00 507.40 513.85 0.0M
2025-05-23 496.70 514.75 495.00 503.15 0.0M
2025-05-22 506.00 515.90 485.50 491.65 0.0M
2025-05-21 478.50 522.95 478.20 511.05 0.0M
2025-05-20 478.50 483.85 472.10 476.40 0.0M
2025-05-19 473.00 484.00 470.00 472.65 0.0M
2025-05-16 490.40 497.35 475.00 478.45 0.0M
2025-05-15 483.90 497.25 483.90 490.35 0.0M
2025-05-14 480.00 487.00 478.50 483.80 0.0M
2025-05-13 482.40 498.00 471.05 478.95 0.0M
2025-05-12 467.00 493.55 467.00 483.10 0.0M
2025-05-09 466.00 466.00 455.00 460.90 0.0M
2025-05-08 470.00 480.00 462.05 467.40 0.0M
2025-05-07 440.00 470.00 440.00 464.70 0.0M
2025-05-06 472.20 472.20 445.00 450.35 0.0M
2025-05-05 477.00 477.00 461.30 468.55 0.0M
2025-05-02 484.80 484.80 469.00 477.40 0.0M
2025-04-30 489.40 498.80 470.70 477.80 0.0M
2025-04-29 510.00 510.00 481.00 489.40 0.0M
2025-04-28 516.90 516.90 500.15 501.70 0.0M
2025-04-25 521.00 525.00 502.20 504.10 0.0M
2025-04-24 531.60 532.00 521.00 525.60 0.0M
2025-04-23 547.50 547.50 526.00 533.75 0.0M
2025-04-22 552.20 563.95 534.60 537.65 0.0M
2025-04-21 561.00 564.90 532.20 560.35 0.0M
2025-04-17 547.00 558.00 540.20 551.25 0.0M
2025-04-16 559.70 565.00 537.00 540.65 0.0M
2025-04-15 562.05 573.55 514.10 549.60 0.0M
2025-04-11 549.00 569.90 535.70 548.30 0.0M
2025-04-09 550.50 564.50 525.80 532.45 0.0M
2025-04-08 574.85 586.70 552.10 557.10 0.1M
2025-04-07 484.05 565.00 472.50 562.65 0.1M
2025-04-04 568.00 568.00 511.00 518.45 0.1M
2025-04-03 530.00 589.00 511.15 552.80 0.1M
2025-04-02 470.00 534.40 462.00 510.40 0.1M
2025-04-01 400.05 463.00 400.00 445.95 0.1M
2025-03-28 400.00 414.80 393.00 405.45 0.0M
2025-03-27 371.00 404.00 370.00 388.00 0.0M
2025-03-26 385.00 387.90 362.20 369.35 0.0M
2025-03-25 405.00 410.00 379.00 380.45 0.0M
2025-03-24 417.80 418.00 395.00 401.00 0.0M
2025-03-21 393.00 405.00 383.70 400.30 0.0M
2025-03-20 390.00 394.00 381.00 384.00 0.0M
2025-03-19 359.90 382.00 350.00 378.25 0.0M
2025-03-18 344.70 354.70 340.25 350.90 0.0M
2025-03-17 353.00 359.95 340.15 344.70 0.0M
2025-03-13 365.00 377.95 351.00 352.95 0.0M
2025-03-12 363.95 367.50 360.00 362.90 0.0M
2025-03-11 365.00 373.80 353.20 359.50 0.0M
2025-03-10 388.00 388.00 368.00 370.35 0.0M
2025-03-07 387.90 391.00 375.00 379.10 0.1M
2025-03-06 352.10 388.95 352.10 384.80 0.0M
2025-03-05 350.35 364.75 346.30 350.25 0.1M
2025-03-04 361.80 370.00 351.50 355.80 0.0M
2025-03-03 390.00 392.00 350.35 367.45 0.0M
2025-02-28 397.00 398.00 376.00 383.95 0.0M
2025-02-27 422.95 422.95 396.00 401.20 0.0M
2025-02-25 408.35 419.00 408.35 414.10 0.0M
2025-02-24 413.10 420.00 397.15 408.35 0.0M
2025-02-21 415.00 430.00 412.60 424.55 0.0M
2025-02-20 399.70 435.90 392.55 419.45 0.0M
2025-02-19 365.80 404.95 364.00 399.75 0.0M
2025-02-18 395.65 400.00 360.30 364.25 0.0M
2025-02-17 406.15 424.90 390.15 391.75 0.0M
2025-02-14 434.00 434.00 400.05 415.55 0.0M
2025-02-13 403.90 428.50 399.95 422.90 0.0M
2025-02-12 400.15 419.95 385.00 400.50 0.0M
2025-02-11 425.85 428.90 400.15 402.30 0.0M
2025-02-10 467.95 470.00 415.00 421.15 0.0M
2025-02-07 481.05 491.55 465.60 468.10 0.0M
2025-02-06 501.00 509.50 490.00 491.20 0.0M
2025-02-05 504.50 509.65 501.05 502.00 0.0M
2025-02-04 519.00 519.00 499.00 504.10 0.0M
2025-02-03 518.80 519.00 500.00 501.35 0.0M
2025-02-01 511.00 539.00 500.00 518.75 0.0M
2025-01-31 501.80 515.00 498.50 503.65 0.0M
2025-01-30 511.00 518.00 491.75 499.70 0.1M
2025-01-29 536.75 536.75 501.30 522.25 0.1M
2025-01-28 560.00 568.50 545.00 556.10 0.0M
2025-01-27 550.15 558.90 525.15 550.05 0.0M
2025-01-24 576.50 593.80 571.00 571.55 0.0M
2025-01-23 585.00 591.30 562.25 584.20 0.0M
2025-01-22 594.00 609.00 571.00 579.15 0.0M
2025-01-21 609.10 616.00 582.00 592.75 0.0M
2025-01-20 589.90 613.00 589.90 609.05 0.0M
2025-01-17 566.70 595.00 558.30 584.00 0.0M
2025-01-16 570.00 575.00 551.30 556.75 0.0M
2025-01-15 544.00 558.70 537.00 548.00 0.0M
2025-01-14 540.00 562.80 532.35 539.95 0.0M
2025-01-13 551.25 576.00 530.00 537.75 0.0M
2025-01-10 569.35 579.95 550.15 557.65 0.0M
2025-01-09 582.25 586.90 565.00 569.35 0.0M
2025-01-08 595.95 608.95 570.10 581.65 0.0M
2025-01-07 614.00 614.00 566.55 595.95 0.0M
2025-01-06 625.00 631.95 580.00 584.10 0.1M
2025-01-03 632.90 634.90 605.00 607.70 0.0M
2025-01-02 622.80 635.00 610.15 623.20 0.0M
2025-01-01 598.00 619.95 587.10 617.25 0.1M