KJMC Corporate Advisors India Ltd (KJMA)

KJMA
🏛️ Indien →
71.52
Letzte Aktualisierung: 2025-09-25
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
2025-09-25 66.05 72.02 66.05 71.52 0.0M
2025-09-24 65.30 71.85 65.30 70.91 0.0M
2025-09-23 63.00 71.94 63.00 69.07 0.0M
2025-09-22 69.90 69.90 66.12 66.91 0.0M
2025-09-19 69.44 70.00 68.00 70.00 0.0M
2025-09-18 65.70 70.89 65.70 69.44 0.0M
2025-09-17 69.30 69.30 69.30 69.30 0.0M
2025-09-16 72.00 72.00 68.00 69.35 0.0M
2025-09-15 65.04 67.00 65.04 66.13 0.0M
2025-09-12 75.50 75.50 66.59 67.31 0.0M
2025-09-11 69.65 70.00 67.30 67.30 0.0M
2025-09-10 73.00 73.00 68.00 70.00 0.0M
2025-09-09 70.00 70.00 68.00 69.45 0.0M
2025-09-08 67.00 69.69 66.21 66.34 0.0M
2025-09-05 75.00 75.00 65.51 67.00 0.0M
2025-09-04 67.60 73.00 65.00 66.66 0.0M
2025-09-03 66.00 70.00 66.00 67.60 0.0M
2025-09-02 87.00 87.00 65.01 69.20 0.0M
2025-09-01 69.45 72.88 69.45 72.88 0.0M
2025-08-29 68.34 70.00 66.00 68.19 0.0M
2025-08-28 65.00 69.50 65.00 68.00 0.0M
2025-08-26 74.30 74.30 70.00 70.25 0.0M
2025-08-25 65.70 71.23 65.32 66.66 0.0M
2025-08-22 70.00 72.99 69.70 72.60 0.0M
2025-08-21 66.50 67.10 66.33 67.00 0.0M
2025-08-19 69.00 70.70 65.00 65.03 0.0M
2025-08-18 66.55 67.00 65.90 67.00 0.0M
2025-08-14 66.01 66.01 66.00 66.00 0.0M
2025-08-13 69.81 69.81 69.70 69.70 0.0M
2025-08-12 69.79 71.35 69.00 69.47 0.0M
2025-08-11 68.30 70.00 66.50 69.79 0.0M
2025-08-08 68.50 68.50 68.30 68.30 0.0M
2025-08-07 72.00 72.00 66.01 68.20 0.0M
2025-08-06 72.81 72.81 68.15 68.52 0.0M
2025-08-05 69.90 73.00 69.90 72.81 0.0M
2025-08-04 70.00 70.00 68.25 68.60 0.0M
2025-07-30 72.90 72.98 72.90 72.94 0.0M
2025-07-29 69.40 73.50 68.85 72.85 0.0M
2025-07-28 66.25 66.25 66.21 66.21 0.0M
2025-07-25 71.44 80.00 69.01 70.41 0.0M
2025-07-24 68.20 72.50 68.10 71.44 0.0M
2025-07-23 71.39 71.39 67.41 70.00 0.0M
2025-07-22 74.50 74.50 68.61 71.39 0.0M
2025-07-21 70.00 73.50 68.51 68.92 0.0M
2025-07-18 74.45 74.45 69.02 70.00 0.0M
2025-07-17 68.13 73.99 68.13 71.79 0.0M
2025-07-16 68.07 68.13 68.07 68.13 0.0M
2025-07-15 68.05 68.05 68.05 68.05 0.0M
2025-07-14 70.00 73.84 68.02 70.97 0.0M
2025-07-11 71.89 71.89 67.30 70.81 0.0M
2025-07-10 65.00 71.89 65.00 71.89 0.0M
2025-07-09 66.65 69.40 66.65 68.30 0.0M
2025-07-08 73.24 73.24 68.00 68.01 0.0M
2025-07-07 70.50 72.00 68.03 69.95 0.0M
2025-07-04 75.00 77.00 71.00 71.94 0.0M
2025-07-03 85.89 88.50 73.10 76.80 0.0M
2025-07-02 72.00 74.98 70.62 73.75 0.0M
2025-07-01 75.28 75.28 71.00 72.03 0.0M
2025-06-30 74.00 76.35 70.00 73.80 0.0M
2025-06-27 73.00 77.88 72.90 77.88 0.0M
2025-06-25 77.99 77.99 77.88 77.88 0.0M
2025-06-24 75.00 80.00 72.11 78.10 0.0M
2025-06-23 75.86 75.86 75.86 75.86 0.0M
2025-06-20 74.10 76.89 71.00 75.86 0.0M
2025-06-19 92.00 92.00 73.00 78.49 0.0M
2025-06-18 77.00 77.76 77.00 77.69 0.0M
2025-06-17 75.00 77.00 74.50 75.99 0.0M
2025-06-16 79.75 79.75 71.07 75.00 0.0M
2025-06-13 82.00 82.00 70.06 76.50 0.0M
2025-06-12 74.50 78.75 69.03 73.76 0.0M
2025-06-11 74.00 80.79 74.00 79.65 0.0M
2025-06-10 75.00 75.00 75.00 75.00 0.0M
2025-06-09 64.00 75.00 64.00 75.00 0.0M
2025-06-06 72.05 74.98 70.50 72.41 0.0M
2025-06-05 73.24 76.99 73.24 76.99 0.0M
2025-06-04 72.00 74.99 72.00 73.60 0.0M
2025-06-03 69.90 77.94 65.60 72.00 0.0M
2025-06-02 70.62 72.00 70.00 70.00 0.0M
2025-05-30 72.50 72.50 69.00 70.62 0.0M
2025-05-29 71.50 72.70 68.27 72.50 0.0M
2025-05-28 74.90 74.90 70.30 71.50 0.0M
2025-05-27 80.00 89.99 71.25 75.00 0.0M
2025-05-26 75.99 77.30 75.00 75.00 0.0M
2025-05-23 67.50 76.99 67.50 75.99 0.0M
2025-05-22 74.90 74.90 73.77 73.80 0.0M
2025-05-21 75.00 75.00 71.70 73.77 0.0M
2025-05-20 80.00 81.50 78.00 78.00 0.0M
2025-05-19 75.00 78.00 73.00 74.21 0.0M
2025-05-16 77.50 85.00 72.50 79.80 0.0M
2025-05-15 78.00 78.00 77.61 77.61 0.0M
2025-05-14 78.00 78.00 75.00 77.65 0.0M
2025-05-13 75.75 76.50 74.00 76.22 0.0M
2025-05-12 72.99 77.00 70.01 75.00 0.0M
2025-05-09 75.74 75.74 72.99 72.99 0.0M
2025-05-08 70.00 77.70 63.00 68.89 0.0M
2025-05-07 76.89 76.89 70.00 74.99 0.0M
2025-05-06 72.20 78.00 72.20 77.27 0.0M
2025-05-05 79.99 79.99 73.26 78.64 0.0M
2025-05-02 75.50 76.00 75.50 75.88 0.0M
2025-04-30 76.99 82.00 72.10 74.93 0.0M
2025-04-29 77.05 77.05 76.99 76.99 0.0M
2025-04-28 75.01 80.00 75.01 77.05 0.0M
2025-04-25 79.80 81.00 75.01 77.22 0.0M
2025-04-24 76.64 81.00 76.64 79.73 0.0M
2025-04-23 79.21 79.21 76.62 76.64 0.0M
2025-04-22 79.90 94.99 76.05 79.20 0.0M
2025-04-21 78.01 84.00 78.01 79.60 0.0M
2025-04-17 84.99 84.99 81.00 83.79 0.0M
2025-04-16 94.99 94.99 76.10 81.30 0.0M
2025-04-15 81.90 81.90 77.00 80.00 0.0M
2025-04-11 80.00 86.99 80.00 81.95 0.0M
2025-04-09 75.01 80.00 75.01 77.82 0.0M
2025-04-08 75.02 79.00 75.00 78.97 0.0M
2025-04-07 78.00 81.99 75.00 79.33 0.0M
2025-04-04 83.00 83.00 75.00 78.00 0.0M
2025-04-03 83.68 83.68 79.99 79.99 0.0M
2025-04-02 85.80 85.80 78.00 83.68 0.0M
2025-04-01 83.00 83.00 76.11 78.00 0.0M
2025-03-28 84.99 84.99 80.01 80.18 0.0M
2025-03-27 82.00 82.50 77.00 79.00 0.0M
2025-03-26 82.99 82.99 76.00 80.00 0.0M
2025-03-25 82.99 82.99 75.10 81.05 0.0M
2025-03-24 84.70 84.70 79.00 81.30 0.0M
2025-03-21 75.00 83.00 75.00 79.15 0.0M
2025-03-20 76.90 83.00 76.90 83.00 0.0M
2025-03-19 80.00 80.00 78.00 78.66 0.0M
2025-03-18 80.00 83.00 79.01 81.00 0.0M
2025-03-17 85.00 85.00 77.45 78.46 0.0M
2025-03-13 86.00 86.00 85.99 85.99 0.0M
2025-03-12 85.00 85.00 80.00 83.32 0.0M
2025-03-11 80.00 85.12 80.00 84.94 0.0M
2025-03-10 86.50 86.50 82.00 86.00 0.0M
2025-03-07 82.00 87.80 80.23 87.70 0.0M
2025-03-06 84.50 85.00 84.50 85.00 0.0M
2025-03-05 85.00 85.00 84.14 84.15 0.0M
2025-03-04 94.90 94.90 81.00 81.10 0.0M
2025-03-03 87.30 87.30 86.41 86.41 0.0M
2025-02-28 89.88 89.88 81.00 87.30 0.0M
2025-02-27 95.70 95.70 89.00 89.00 0.0M
2025-02-25 82.99 92.00 82.99 87.00 0.0M
2025-02-24 91.74 91.74 88.85 88.85 0.0M
2025-02-21 93.99 93.99 85.00 89.94 0.0M
2025-02-20 86.99 86.99 85.96 85.96 0.0M
2025-02-19 80.60 81.00 80.50 80.50 0.0M
2025-02-18 83.74 83.74 80.00 81.00 0.0M
2025-02-17 87.75 87.75 75.60 83.75 0.0M
2025-02-14 94.00 94.00 81.71 83.74 0.0M
2025-02-13 93.30 93.30 81.63 85.76 0.0M
2025-02-12 80.10 84.95 80.10 84.88 0.0M
2025-02-11 95.70 95.70 79.99 82.80 0.0M
2025-02-10 90.90 90.90 87.00 87.00 0.0M
2025-02-07 87.33 87.33 87.33 87.33 0.0M
2025-02-06 84.01 88.99 84.01 87.33 0.0M
2025-02-05 93.42 93.42 89.90 89.92 0.0M
2025-02-04 90.00 90.00 88.80 88.98 0.0M
2025-02-03 88.20 94.49 88.20 89.90 0.0M
2025-02-01 90.63 90.63 86.25 90.00 0.0M
2025-01-31 89.40 91.00 85.00 90.63 0.0M
2025-01-30 94.70 94.70 86.10 89.40 0.0M
2025-01-29 91.05 91.05 90.63 90.63 0.0M
2025-01-28 86.40 88.00 82.99 87.00 0.0M
2025-01-27 86.58 86.58 83.17 86.40 0.0M
2025-01-24 90.90 90.90 86.58 87.54 0.0M
2025-01-23 85.50 88.05 85.50 86.58 0.0M
2025-01-22 92.00 92.01 87.35 87.67 0.0M
2025-01-21 95.00 95.00 90.50 90.90 0.0M
2025-01-20 89.85 90.97 86.50 90.65 0.0M
2025-01-17 91.85 91.85 86.03 89.78 0.0M
2025-01-16 90.50 90.50 84.47 90.05 0.0M
2025-01-15 90.00 90.00 85.35 86.88 0.0M
2025-01-14 82.30 89.74 82.30 88.67 0.0M
2025-01-13 90.55 90.55 83.00 86.51 0.0M
2025-01-10 89.09 89.09 85.05 86.35 0.0M
2025-01-09 88.00 89.10 86.01 89.10 0.0M
2025-01-08 85.60 88.00 85.60 88.00 0.0M
2025-01-07 92.00 92.00 88.00 89.75 0.0M
2025-01-06 88.51 93.49 85.90 88.86 0.0M
2025-01-03 94.98 94.98 89.70 90.21 0.0M
2025-01-02 93.94 95.50 89.65 93.79 0.0M
2025-01-01 95.90 95.90 90.02 93.94 0.0M