Shri Jagdamba Polymers Ltd (SHJP)

SHJP
🏛️ Indien →
850.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 845.05 845.05 845.05 845.05 0.0K
09:50 850.00 860.00 850.00 860.00 0.0K
10:20 845.05 845.05 845.05 845.05 0.0K
10:55 859.90 859.90 859.90 859.90 0.0K
11:25 845.05 845.05 845.05 845.05 0.1K
12:20 845.05 845.05 845.05 845.05 0.1K
12:45 845.05 845.05 845.05 845.05 0.0K
12:55 845.05 845.05 845.05 845.05 0.0K
14:00 845.05 845.05 845.05 845.05 0.0K
14:10 845.05 845.05 845.05 845.05 0.0K
14:20 845.05 845.05 845.05 845.05 0.1K
14:40 845.05 845.05 845.05 845.05 0.0K
15:15 851.85 851.85 851.85 851.85 0.0K
15:25 851.00 851.85 850.00 850.70 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 887.95 887.95 845.05 850.70 0.0M
2025-09-25 825.00 879.95 825.00 862.55 0.0M
2025-09-24 849.90 883.65 840.00 856.00 0.0M
2025-09-23 845.20 850.00 845.00 850.00 0.0M
2025-09-22 854.95 856.00 845.00 850.30 0.0M
2025-09-19 889.50 909.10 827.05 855.65 0.0M
2025-09-18 899.80 899.80 882.00 893.95 0.0M
2025-09-17 908.00 908.00 893.80 899.80 0.0M
2025-09-16 901.00 909.65 893.80 905.10 0.0M
2025-09-15 900.00 924.00 900.00 901.20 0.0M
2025-09-12 914.40 915.00 900.00 902.00 0.0M
2025-09-11 914.90 935.00 900.00 904.45 0.0M
2025-09-10 925.00 933.70 900.00 907.90 0.0M
2025-09-09 969.90 969.90 905.00 922.70 0.0M
2025-09-08 980.00 980.00 933.90 938.30 0.0M
2025-09-05 935.00 945.00 896.55 940.10 0.0M
2025-09-04 950.00 979.00 925.00 932.85 0.0M
2025-09-03 964.80 964.80 950.00 950.70 0.0M
2025-09-02 950.00 960.00 941.20 959.25 0.0M
2025-09-01 945.30 974.95 897.60 952.70 0.0M
2025-08-29 944.15 959.95 944.15 944.80 0.0M
2025-08-28 943.05 964.95 943.05 948.35 0.0M
2025-08-26 960.00 967.00 960.00 962.95 0.0M
2025-08-25 947.00 970.00 940.15 969.95 0.0M
2025-08-22 966.70 966.75 944.10 947.00 0.0M
2025-08-21 956.20 968.90 933.05 968.70 0.0M
2025-08-20 933.45 969.90 933.40 954.75 0.0M
2025-08-19 997.30 997.30 930.00 932.70 0.0M
2025-08-18 928.00 977.00 926.65 950.40 0.0M
2025-08-14 973.35 983.95 946.10 975.40 0.0M
2025-08-13 947.00 996.00 925.05 968.55 0.0M
2025-08-12 946.60 953.00 945.10 949.40 0.0M
2025-08-11 945.00 980.00 945.00 951.35 0.0M
2025-08-08 958.95 967.05 933.00 947.55 0.0M
2025-08-07 995.00 1,000.00 948.05 958.95 0.0M
2025-08-06 1,005.00 1,005.00 980.00 997.90 0.0M
2025-08-05 998.05 1,015.00 998.00 1,003.20 0.0M
2025-08-04 1,018.90 1,023.00 980.00 997.05 0.0M
2025-08-01 981.00 1,024.95 981.00 1,024.10 0.0M
2025-07-31 1,000.00 1,029.80 995.10 999.90 0.0M
2025-07-30 1,022.00 1,044.00 1,003.10 1,005.00 0.0M
2025-07-29 1,015.00 1,047.90 984.00 1,020.70 0.0M
2025-07-28 1,093.90 1,093.90 1,014.90 1,016.70 0.0M
2025-07-25 1,062.15 1,084.45 1,040.00 1,042.10 0.0M
2025-07-24 1,098.00 1,098.00 1,060.00 1,090.00 0.0M
2025-07-23 1,097.95 1,098.00 1,070.10 1,094.85 0.0M
2025-07-22 1,083.85 1,104.90 1,067.05 1,098.90 0.0M
2025-07-21 1,089.95 1,096.00 1,065.10 1,078.50 0.0M
2025-07-18 1,064.40 1,094.45 1,064.40 1,087.40 0.0M
2025-07-17 1,097.00 1,097.00 1,062.00 1,064.40 0.0M
2025-07-16 1,094.80 1,098.95 1,066.10 1,067.35 0.0M
2025-07-15 1,073.05 1,098.00 1,055.05 1,095.30 0.0M
2025-07-14 1,095.45 1,104.85 1,070.00 1,073.05 0.0M
2025-07-11 1,100.00 1,104.95 1,090.00 1,090.65 0.0M
2025-07-10 1,109.00 1,129.95 1,090.00 1,090.35 0.0M
2025-07-09 1,127.95 1,133.00 1,096.00 1,109.00 0.0M
2025-07-08 1,110.00 1,128.95 1,090.20 1,093.10 0.0M
2025-07-07 1,157.95 1,157.95 1,098.00 1,105.80 0.0M
2025-07-04 1,080.10 1,134.05 1,080.10 1,131.35 0.0M
2025-07-03 1,085.00 1,110.00 1,080.00 1,080.05 0.0M
2025-07-02 1,102.00 1,102.00 1,070.00 1,098.00 0.0M
2025-07-01 1,107.00 1,120.00 1,082.00 1,098.95 0.0M
2025-06-30 1,082.05 1,116.00 1,070.00 1,106.10 0.0M
2025-06-27 1,116.00 1,120.00 1,082.80 1,092.00 0.0M
2025-06-26 1,092.00 1,120.50 1,092.00 1,115.00 0.0M
2025-06-25 1,072.15 1,121.00 1,072.15 1,100.00 0.0M
2025-06-24 1,056.00 1,115.00 1,056.00 1,111.75 0.0M
2025-06-23 1,095.00 1,117.50 1,071.15 1,089.70 0.0M
2025-06-20 1,055.10 1,115.95 1,055.10 1,091.65 0.0M
2025-06-19 1,155.00 1,155.00 1,080.00 1,088.05 0.0M
2025-06-18 1,106.95 1,145.00 1,090.00 1,111.65 0.0M
2025-06-17 1,095.60 1,109.95 1,076.00 1,097.70 0.0M
2025-06-16 1,100.60 1,100.60 1,060.00 1,083.90 0.0M
2025-06-13 1,092.95 1,129.90 1,055.00 1,100.60 0.0M
2025-06-12 1,099.00 1,120.00 1,080.00 1,092.95 0.0M
2025-06-11 1,104.95 1,110.00 1,080.00 1,092.25 0.0M
2025-06-10 1,127.20 1,158.95 1,105.35 1,120.60 0.0M
2025-06-09 1,144.80 1,160.00 1,101.90 1,127.20 0.0M
2025-06-06 1,132.30 1,152.00 1,080.00 1,150.60 0.0M
2025-06-05 1,185.05 1,185.05 1,125.80 1,128.70 0.0M
2025-06-04 1,185.00 1,217.95 1,180.00 1,185.05 0.0M
2025-06-03 1,136.00 1,279.95 1,100.00 1,183.85 0.0M
2025-06-02 1,051.40 1,149.00 1,046.10 1,124.90 0.0M
2025-05-30 1,050.30 1,075.00 1,010.00 1,051.35 0.0M
2025-05-29 940.00 1,075.00 940.00 1,051.60 0.0M
2025-05-28 931.50 955.00 915.00 924.30 0.0M
2025-05-27 972.00 973.00 891.05 933.10 0.0M
2025-05-26 965.00 981.40 951.00 975.00 0.0M
2025-05-23 1,000.00 1,000.00 945.00 960.40 0.0M
2025-05-22 1,032.00 1,032.00 995.20 999.30 0.0M
2025-05-21 1,038.75 1,039.05 1,012.00 1,019.30 0.0M
2025-05-20 1,029.35 1,035.80 1,022.00 1,022.95 0.0M
2025-05-19 1,011.25 1,084.00 1,011.25 1,029.35 0.0M
2025-05-16 1,016.00 1,046.00 1,016.00 1,024.40 0.0M
2025-05-15 1,019.25 1,029.15 1,000.25 1,027.15 0.0M
2025-05-14 1,006.25 1,032.80 1,000.25 1,010.45 0.0M
2025-05-13 1,000.00 1,032.75 1,000.00 1,009.50 0.0M
2025-05-12 1,012.00 1,038.15 1,002.10 1,007.20 0.0M
2025-05-09 1,000.05 1,012.45 992.30 999.30 0.0M
2025-05-08 1,010.70 1,015.50 990.90 1,000.05 0.0M
2025-05-07 985.00 1,016.90 980.00 1,010.70 0.0M
2025-05-06 1,020.00 1,020.00 999.10 1,000.85 0.0M
2025-05-05 1,029.15 1,044.45 997.25 1,011.20 0.0M
2025-05-02 988.00 1,027.90 988.00 1,000.25 0.0M
2025-04-30 1,000.00 1,015.00 992.00 992.30 0.0M
2025-04-29 1,006.20 1,044.45 1,000.00 1,013.20 0.0M
2025-04-28 1,098.00 1,098.95 1,012.60 1,031.85 0.0M
2025-04-25 1,100.30 1,100.30 1,057.05 1,079.55 0.0M
2025-04-24 1,100.00 1,114.35 1,085.00 1,098.10 0.0M
2025-04-23 1,093.00 1,131.00 1,093.00 1,096.70 0.0M
2025-04-22 947.00 1,129.20 910.00 1,072.80 0.0M
2025-04-21 915.95 960.00 915.95 956.70 0.0M
2025-04-17 900.00 932.00 900.00 915.95 0.0M
2025-04-16 885.15 908.00 884.50 900.25 0.0M
2025-04-15 874.00 917.00 874.00 890.35 0.0M
2025-04-11 891.00 908.00 885.00 895.00 0.0M
2025-04-09 893.00 893.00 858.10 862.75 0.0M
2025-04-08 860.00 894.35 856.00 893.05 0.0M
2025-04-07 762.90 870.00 762.90 855.80 0.0M
2025-04-04 903.05 913.85 862.20 888.95 0.0M
2025-04-03 901.00 936.90 901.00 924.40 0.0M
2025-04-02 958.00 958.00 910.00 913.05 0.0M
2025-04-01 921.00 937.00 911.45 920.80 0.0M
2025-03-28 902.00 927.90 900.00 920.65 0.0M
2025-03-27 929.70 949.00 869.00 907.55 0.0M
2025-03-26 920.60 945.00 920.00 929.70 0.0M
2025-03-25 920.00 940.00 905.00 920.60 0.0M
2025-03-24 901.30 925.20 883.60 901.45 0.0M
2025-03-21 920.00 930.00 897.00 905.95 0.0M
2025-03-20 914.00 914.00 896.00 901.25 0.0M
2025-03-19 883.20 919.00 878.25 896.55 0.0M
2025-03-18 881.70 904.85 860.00 883.20 0.0M
2025-03-17 877.70 922.20 853.05 871.70 0.0M
2025-03-13 819.80 871.00 807.50 863.85 0.0M
2025-03-12 804.90 814.95 793.00 803.95 0.0M
2025-03-11 787.05 799.30 770.00 795.70 0.0M
2025-03-10 800.00 805.00 770.20 792.60 0.0M
2025-03-07 783.90 820.00 765.45 804.25 0.0M
2025-03-06 740.05 791.90 740.05 782.25 0.0M
2025-03-05 708.00 775.00 700.00 747.95 0.0M
2025-03-04 690.00 725.00 672.50 685.00 0.0M
2025-03-03 720.05 738.00 686.00 706.80 0.0M
2025-02-28 720.05 733.00 715.50 715.65 0.0M
2025-02-27 745.65 749.25 722.55 729.45 0.0M
2025-02-25 730.00 734.85 710.00 731.00 0.0M
2025-02-24 756.25 756.25 722.10 728.35 0.0M
2025-02-21 743.05 774.90 743.05 756.25 0.0M
2025-02-20 730.05 750.00 730.05 748.05 0.0M
2025-02-19 744.90 745.00 720.10 738.45 0.0M
2025-02-18 758.00 758.00 715.10 721.80 0.0M
2025-02-17 724.95 754.50 715.00 743.85 0.0M
2025-02-14 718.80 730.00 691.30 693.10 0.0M
2025-02-13 737.75 737.75 711.20 718.80 0.0M
2025-02-12 740.00 740.00 701.50 715.60 0.0M
2025-02-11 741.95 741.95 700.00 717.60 0.0M
2025-02-10 774.80 780.00 702.00 741.95 0.0M
2025-02-07 736.85 759.85 731.25 738.35 0.0M
2025-02-06 718.50 797.00 718.20 736.85 0.0M
2025-02-05 748.00 748.00 701.00 709.15 0.0M
2025-02-04 730.00 749.90 699.25 719.30 0.0M
2025-02-03 680.80 804.85 680.80 729.95 0.0M
2025-02-01 728.85 728.85 680.00 695.60 0.0M
2025-01-31 700.20 719.80 635.30 711.75 0.0M
2025-01-30 711.00 711.00 700.00 709.75 0.0M
2025-01-29 777.00 777.00 680.00 695.75 0.0M
2025-01-28 711.20 717.60 651.80 712.10 0.0M
2025-01-27 759.95 759.95 702.05 721.20 0.0M
2025-01-24 757.00 757.00 735.10 750.50 0.0M
2025-01-23 741.05 767.00 741.05 757.55 0.0M
2025-01-22 746.10 762.55 746.10 752.90 0.0M
2025-01-21 747.00 767.45 745.00 755.55 0.0M
2025-01-20 789.95 789.95 740.10 751.75 0.0M
2025-01-17 750.00 766.70 745.00 761.25 0.0M
2025-01-16 753.15 785.00 750.00 756.05 0.0M
2025-01-15 754.65 760.00 751.00 759.70 0.0M
2025-01-14 743.00 764.95 742.10 754.65 0.0M
2025-01-13 740.00 764.95 725.20 752.20 0.0M
2025-01-10 754.10 785.00 735.10 765.15 0.0M
2025-01-09 755.95 780.00 750.00 774.65 0.0M
2025-01-08 761.25 762.20 757.00 759.70 0.0M
2025-01-07 765.00 785.00 750.45 766.00 0.0M
2025-01-06 778.70 785.00 740.00 757.30 0.0M
2025-01-03 787.95 787.95 765.45 774.35 0.0M
2025-01-02 769.75 770.00 762.00 767.70 0.0M
2025-01-01 758.70 770.00 758.65 765.70 0.0M