Jumbo Bag Ltd (JUMB)

JUMB
🏛️ Indien →
87.45
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
2023-12-29 34.60 35.88 33.49 34.52 0.0M
2023-12-28 37.50 37.50 34.30 35.02 0.0M
2023-12-27 37.69 37.89 35.32 35.37 0.0M
2023-12-26 34.01 37.75 34.01 35.32 0.0M
2023-12-22 35.70 37.25 34.57 35.63 0.0M
2023-12-21 33.00 37.25 32.15 35.68 0.0M
2023-12-20 32.85 36.09 32.85 33.87 0.0M
2023-12-19 34.00 34.00 32.10 32.81 0.0M
2023-12-18 35.68 35.68 32.50 32.69 0.0M
2023-12-15 33.00 33.00 32.26 32.79 0.0M
2023-12-14 34.75 34.75 32.11 33.00 0.0M
2023-12-13 36.00 36.00 32.85 33.43 0.0M
2023-12-12 36.50 36.50 32.00 32.83 0.0M
2023-12-11 35.40 35.50 32.16 33.86 0.0M
2023-12-08 35.40 35.40 31.54 32.32 0.0M
2023-12-07 30.73 32.98 29.99 32.57 0.0M
2023-12-06 29.82 31.26 29.81 29.99 0.0M
2023-12-05 29.75 31.00 29.75 29.78 0.0M
2023-12-04 30.90 30.90 29.51 30.73 0.0M
2023-12-01 30.59 30.59 29.23 29.70 0.0M
2023-11-30 30.49 30.49 29.16 29.22 0.0M
2023-11-29 31.35 31.40 29.25 29.27 0.0M
2023-11-28 29.91 31.40 28.42 30.19 0.0M
2023-11-24 29.45 29.92 28.00 29.91 0.0M
2023-11-23 28.00 28.50 27.53 28.50 0.0M
2023-11-22 27.81 28.48 27.01 27.85 0.0M
2023-11-21 28.52 29.75 28.00 28.02 0.0M
2023-11-20 29.78 29.90 28.45 28.74 0.0M
2023-11-17 29.08 30.00 28.25 28.94 0.0M
2023-11-16 31.79 31.79 29.02 29.54 0.0M
2023-11-15 30.40 30.45 29.55 30.39 0.0M
2023-11-13 29.90 29.90 28.60 29.00 0.0M
2023-11-12 29.47 29.89 28.59 28.62 0.0M
2023-11-10 28.50 29.65 27.32 28.48 0.0M
2023-11-09 27.06 28.77 27.06 28.70 0.1M
2023-11-08 28.07 28.50 28.07 28.11 0.0M
2023-11-07 28.01 28.83 28.01 28.07 0.0M
2023-11-06 28.80 28.85 28.01 28.01 0.0M
2023-11-03 28.53 28.53 27.52 28.24 0.0M
2023-11-02 29.74 29.95 28.02 28.07 0.0M
2023-11-01 29.79 29.79 27.72 29.35 0.0M
2023-10-31 29.06 30.20 28.71 28.97 0.0M
2023-10-30 31.90 31.90 30.21 30.22 0.0M
2023-10-27 29.62 32.39 29.60 31.79 0.0M
2023-10-26 30.90 31.50 28.76 31.14 0.0M
2023-10-25 30.01 32.10 30.00 30.03 0.0M
2023-10-23 33.50 33.50 31.50 31.52 0.0M
2023-10-20 32.00 33.92 31.05 33.00 0.0M
2023-10-19 32.70 33.40 32.00 32.49 0.0M
2023-10-18 30.55 32.99 30.55 32.60 0.0M
2023-10-17 30.49 31.53 30.10 31.51 0.0M
2023-10-16 28.60 30.06 27.41 30.03 0.0M
2023-10-13 29.40 30.84 28.51 28.63 0.0M
2023-10-12 28.00 29.40 27.50 29.38 0.0M
2023-10-11 25.61 28.00 25.61 28.00 0.0M
2023-10-10 26.00 27.00 25.00 26.95 0.0M
2023-10-09 26.25 26.80 25.00 26.12 0.0M
2023-10-06 26.85 26.85 25.60 25.61 0.0M
2023-10-05 26.72 26.72 25.50 25.58 0.0M
2023-10-04 27.25 27.25 25.45 25.45 0.0M
2023-10-03 27.50 27.50 26.10 26.25 0.0M
2023-09-29 26.15 27.40 25.90 26.89 0.0M
2023-09-28 27.49 27.49 26.15 26.18 0.0M
2023-09-27 28.23 28.23 26.26 26.40 0.0M
2023-09-26 27.00 27.55 26.25 27.55 0.0M
2023-09-25 25.60 27.25 25.60 27.20 0.0M
2023-09-22 26.50 26.50 25.05 26.30 0.0M
2023-09-21 25.02 26.75 25.02 26.35 0.0M
2023-09-20 25.99 26.18 25.00 25.74 0.0M
2023-09-18 26.98 26.99 25.00 25.06 0.0M
2023-09-15 26.70 26.80 25.03 25.83 0.0M
2023-09-14 25.50 26.73 25.40 26.08 0.0M
2023-09-13 24.50 26.75 24.26 26.73 0.0M
2023-09-12 26.00 26.95 25.18 25.50 0.0M
2023-09-11 27.40 27.40 26.50 26.50 0.0M
2023-09-08 27.90 29.34 26.57 27.38 0.0M
2023-09-07 27.00 27.98 25.40 27.95 0.0M
2023-09-06 26.60 28.00 26.60 26.65 0.0M
2023-09-05 26.30 28.30 26.00 28.00 0.0M
2023-09-04 27.83 27.83 27.00 27.22 0.0M
2023-09-01 29.16 29.16 27.03 28.40 0.0M
2023-08-31 29.88 29.89 27.20 28.45 0.0M
2023-08-30 29.98 29.98 28.00 28.50 0.0M
2023-08-29 27.25 28.61 25.90 28.56 0.0M
2023-08-28 26.98 28.20 26.98 27.25 0.0M
2023-08-25 26.65 27.69 26.14 26.98 0.0M
2023-08-24 27.65 27.65 26.01 26.38 0.0M
2023-08-23 27.13 27.24 25.03 27.20 0.0M
2023-08-22 25.90 25.95 23.60 25.95 0.0M
2023-08-21 26.00 26.00 24.63 24.72 0.0M
2023-08-18 24.90 26.00 23.63 25.88 0.0M
2023-08-17 23.75 24.90 22.83 24.87 0.0M
2023-08-16 26.00 26.00 23.75 23.75 0.1M
2023-08-14 26.70 26.70 25.00 25.00 0.0M
2023-08-11 25.20 26.50 24.50 26.08 0.0M
2023-08-10 25.96 26.00 24.25 25.42 0.0M
2023-08-09 27.05 28.50 25.06 25.96 0.0M
2023-08-08 30.95 30.95 27.00 27.31 0.0M
2023-08-07 30.60 34.90 28.27 29.00 0.0M
2023-08-04 32.78 32.85 30.55 31.20 0.0M
2023-08-03 31.00 32.00 29.60 31.99 0.0M
2023-08-02 28.31 32.90 28.31 30.38 0.0M
2023-08-01 27.20 29.25 25.65 27.75 0.0M
2023-07-31 26.50 27.50 26.50 26.96 0.0M
2023-07-28 27.00 28.00 26.50 27.00 0.0M
2023-07-27 25.50 27.75 25.00 27.15 0.0M
2023-07-26 25.50 27.50 25.50 26.16 0.0M
2023-07-25 24.25 26.25 23.00 25.11 0.0M
2023-07-24 23.75 26.00 23.20 25.09 0.0M
2023-07-21 24.74 25.00 24.00 24.30 0.0M
2023-07-20 24.25 24.25 24.24 24.25 0.0M
2023-07-19 24.00 24.25 23.00 24.24 0.0M
2023-07-18 23.75 24.50 23.00 24.00 0.0M
2023-07-17 23.99 24.36 23.00 24.27 0.0M
2023-07-14 23.50 24.50 23.50 23.84 0.0M
2023-07-13 25.00 25.00 23.15 23.63 0.0M
2023-07-12 26.00 26.50 24.01 24.41 0.0M
2023-07-11 24.50 27.61 22.55 26.36 0.1M
2023-07-10 23.50 23.55 23.01 23.01 0.0M
2023-07-07 22.50 23.00 22.10 22.88 0.0M
2023-07-06 23.00 23.00 21.40 22.10 0.0M
2023-07-05 22.00 22.95 22.00 22.95 0.0M
2023-07-04 22.25 22.45 21.40 21.76 0.0M
2023-07-03 23.00 23.50 22.26 22.59 0.0M
2023-06-30 22.01 24.70 21.75 22.33 0.0M
2023-06-28 23.00 23.00 21.56 22.50 0.0M
2023-06-27 22.25 23.40 21.60 22.90 0.0M
2023-06-26 22.55 22.55 22.10 22.20 0.0M
2023-06-23 23.20 23.20 22.76 22.76 0.0M
2023-06-22 23.00 23.00 21.51 22.78 0.0M
2023-06-21 22.55 23.00 22.15 22.80 0.0M
2023-06-20 22.51 23.00 22.50 22.55 0.0M
2023-06-19 23.25 23.25 22.75 22.75 0.0M
2023-06-16 22.80 22.80 22.75 22.75 0.0M
2023-06-15 23.00 23.10 22.75 22.75 0.0M
2023-06-14 23.49 23.50 22.80 23.00 0.0M
2023-06-13 23.45 23.50 22.76 23.50 0.0M
2023-06-12 23.70 24.70 22.30 23.00 0.0M
2023-06-09 23.49 23.75 22.75 23.73 0.0M
2023-06-08 23.55 23.55 22.75 22.85 0.0M
2023-06-07 23.50 24.10 23.25 23.53 0.0M
2023-06-05 23.50 23.51 23.00 23.50 0.0M
2023-06-02 22.50 24.80 22.50 24.10 0.0M
2023-06-01 22.95 23.00 22.61 22.95 0.0M
2023-05-31 22.28 23.50 22.28 22.51 0.0M
2023-05-30 21.95 22.43 21.95 22.34 0.0M
2023-05-29 22.50 22.50 21.00 21.95 0.0M
2023-05-26 23.00 23.00 22.95 22.95 0.0M
2023-05-25 23.00 23.00 22.55 22.55 0.0M
2023-05-24 22.55 23.06 22.55 22.55 0.0M
2023-05-22 23.50 23.50 22.25 22.50 0.0M
2023-05-19 23.00 23.50 23.00 23.50 0.0M
2023-05-18 22.75 23.90 22.05 22.91 0.0M
2023-05-17 22.50 22.50 22.01 22.50 0.0M
2023-05-16 22.00 22.00 21.00 22.00 0.0M
2023-05-15 22.03 22.50 22.03 22.50 0.0M
2023-05-12 22.03 22.03 22.03 22.03 0.0M
2023-05-11 22.75 22.75 21.75 22.03 0.0M
2023-05-10 22.55 22.55 21.50 22.21 0.0M
2023-05-09 22.75 23.20 20.05 22.67 0.0M
2023-05-08 22.00 22.75 22.00 22.55 0.0M
2023-05-05 21.76 22.50 21.76 22.50 0.0M
2023-05-04 21.50 22.25 21.50 21.76 0.0M
2023-05-03 21.81 22.00 21.30 21.71 0.0M
2023-05-02 22.65 23.00 20.20 21.65 0.0M
2023-04-28 22.16 23.95 22.15 23.68 0.0M
2023-04-27 23.00 24.00 22.55 23.48 0.0M
2023-04-26 22.80 24.00 22.25 23.00 0.0M
2023-04-25 25.47 25.47 23.30 23.60 0.0M
2023-04-24 23.88 23.88 22.60 22.99 0.0M
2023-04-21 22.25 23.99 22.25 23.88 0.0M
2023-04-20 25.90 25.90 23.00 24.84 0.0M
2023-04-19 22.20 23.85 22.20 23.85 0.0M
2023-04-18 23.55 23.55 23.31 23.40 0.0M
2023-04-17 24.80 24.80 22.00 24.39 0.0M
2023-04-13 20.25 24.90 20.00 22.62 0.1M
2023-04-12 19.25 21.00 19.25 20.75 0.0M
2023-04-11 18.00 22.40 18.00 22.00 0.0M
2023-04-10 18.55 18.75 18.05 18.75 0.0M
2023-04-06 20.75 20.75 18.05 18.69 0.0M
2023-04-05 18.50 20.50 18.50 20.06 0.0M
2023-04-03 18.50 18.50 18.50 18.50 0.0M
2023-03-31 18.55 18.55 18.05 18.26 0.0M
2023-03-29 19.20 19.20 18.50 18.50 0.0M
2023-03-28 18.00 19.00 17.50 18.91 0.0M
2023-03-27 18.00 18.25 17.50 18.20 0.0M
2023-03-24 17.75 18.25 17.25 18.00 0.0M
2023-03-23 17.75 19.00 17.20 18.32 0.0M
2023-03-22 17.10 17.75 17.10 17.75 0.0M
2023-03-21 17.75 18.50 17.15 17.22 0.0M
2023-03-20 18.50 18.50 17.01 17.10 0.0M
2023-03-17 19.00 19.00 18.00 18.48 0.0M
2023-03-16 18.74 19.50 18.74 19.30 0.0M
2023-03-15 20.98 20.99 18.05 20.00 0.0M
2023-03-14 20.30 20.73 19.80 20.72 0.0M
2023-03-13 20.75 21.00 20.25 20.98 0.0M
2023-03-10 21.25 21.25 20.20 21.00 0.0M
2023-03-09 21.00 21.05 21.00 21.05 0.0M
2023-03-08 21.25 21.25 20.80 21.00 0.0M
2023-03-06 21.00 21.25 20.00 21.25 0.0M
2023-03-03 20.25 21.00 18.60 20.44 0.0M
2023-03-02 20.00 20.50 19.75 20.00 0.0M
2023-03-01 18.05 19.90 18.05 19.90 0.0M
2023-02-28 20.30 20.30 18.25 18.60 0.0M
2023-02-27 21.25 21.45 20.25 20.30 0.0M
2023-02-24 20.75 20.95 20.50 20.95 0.0M
2023-02-23 20.75 21.45 20.00 20.85 0.0M
2023-02-22 20.75 21.25 20.15 20.30 0.0M
2023-02-21 20.50 23.95 20.50 23.60 0.0M
2023-02-20 20.50 20.50 20.50 20.50 0.0M
2023-02-17 20.50 20.75 20.00 20.05 0.0M
2023-02-16 21.00 21.25 21.00 21.00 0.0M
2023-02-15 20.00 21.00 19.70 21.00 0.0M
2023-02-14 21.50 22.00 19.55 19.70 0.0M
2023-02-13 20.75 21.50 20.75 21.50 0.0M
2023-02-10 20.80 21.40 20.80 21.40 0.0M
2023-02-09 21.50 21.75 20.50 20.75 0.0M
2023-02-08 21.25 21.25 21.15 21.15 0.0M
2023-02-07 21.25 21.25 21.00 21.25 0.0M
2023-02-06 21.45 21.45 20.00 21.00 0.0M
2023-02-03 20.65 21.50 20.60 21.45 0.0M
2023-02-02 22.00 22.50 21.00 21.00 0.0M
2023-02-01 22.00 22.00 21.50 21.95 0.0M
2023-01-31 21.00 21.95 21.00 21.95 0.0M
2023-01-30 22.00 22.50 21.00 21.00 0.0M
2023-01-27 22.50 22.50 21.50 21.75 0.0M
2023-01-25 22.70 22.70 21.50 22.50 0.0M
2023-01-24 22.95 22.95 21.60 22.70 0.0M
2023-01-23 23.00 23.00 22.95 22.95 0.0M
2023-01-20 22.80 22.80 22.00 22.60 0.0M
2023-01-19 22.75 23.00 20.05 22.95 0.0M
2023-01-18 24.00 24.00 22.50 22.60 0.0M
2023-01-17 23.30 23.90 23.30 23.40 0.0M
2023-01-16 23.25 23.90 23.25 23.30 0.0M
2023-01-13 23.75 23.75 23.25 23.70 0.0M
2023-01-12 22.75 23.75 22.55 23.55 0.0M
2023-01-11 22.50 23.00 22.05 22.25 0.0M
2023-01-10 23.25 23.80 22.00 22.40 0.0M
2023-01-09 23.20 23.25 22.55 23.25 0.0M
2023-01-06 23.20 23.20 22.75 23.20 0.0M
2023-01-05 22.75 23.20 22.20 23.20 0.0M
2023-01-04 23.45 23.50 23.00 23.50 0.0M
2023-01-03 23.50 23.75 22.75 23.20 0.0M
2023-01-02 23.25 23.50 21.55 23.50 0.0M