Jet Airways

JET
🏛️ India →
34.04
Última Actualización: 2024-11-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-11-07 36.70 37.62 34.04 34.04 0.1M
2024-11-06 36.28 36.28 35.36 35.83 0.0M
2024-11-05 35.47 36.18 33.90 35.57 0.0M
2024-11-04 36.44 36.45 34.55 35.47 0.0M
2024-11-01 35.01 36.44 35.01 36.21 0.0M
2024-10-31 33.67 35.95 33.67 35.61 0.0M
2024-10-30 34.80 35.50 34.75 35.17 0.0M
2024-10-29 35.47 36.45 34.75 35.02 0.0M
2024-10-28 34.20 35.90 34.20 35.36 0.0M
2024-10-25 36.91 36.91 34.55 34.87 0.0M
2024-10-24 36.83 36.83 35.01 36.20 0.0M
2024-10-23 37.08 38.86 36.00 36.71 0.0M
2024-10-22 38.49 38.49 37.00 37.02 0.0M
2024-10-21 37.05 38.95 36.50 37.43 0.0M
2024-10-18 39.00 40.29 38.10 38.32 0.0M
2024-10-17 39.79 40.40 37.75 39.38 0.0M
2024-10-16 38.89 39.00 38.00 38.49 0.0M
2024-10-15 36.61 38.70 36.61 38.66 0.0M
2024-10-14 39.10 39.10 38.00 38.48 0.0M
2024-10-11 39.00 39.00 38.50 38.94 0.0M
2024-10-10 39.18 39.50 38.02 39.29 0.0M
2024-10-09 39.24 39.55 38.36 38.90 0.0M
2024-10-08 38.96 39.51 38.00 38.70 0.0M
2024-10-07 39.13 39.70 38.20 38.21 0.0M
2024-10-04 38.30 40.40 38.30 39.91 0.0M
2024-10-03 39.96 40.58 39.26 39.60 0.0M
2024-10-01 39.02 40.70 38.09 39.68 0.0M
2024-09-30 39.40 39.60 37.50 38.80 0.0M
2024-09-27 38.68 39.50 38.40 38.64 0.0M
2024-09-26 39.62 39.62 38.05 38.68 0.0M
2024-09-25 40.00 40.00 38.66 38.85 0.0M
2024-09-24 40.49 40.94 38.75 39.71 0.0M
2024-09-23 38.26 39.52 38.26 39.38 0.0M
2024-09-20 39.00 40.50 38.50 39.99 0.0M
2024-09-19 40.60 40.95 39.21 39.30 0.0M
2024-09-18 40.94 41.25 39.00 39.76 0.0M
2024-09-17 40.98 41.25 39.50 40.15 0.0M
2024-09-16 40.80 40.80 39.00 39.72 0.0M
2024-09-13 40.00 40.60 39.00 40.10 0.0M
2024-09-12 40.49 40.49 39.96 40.06 0.0M
2024-09-11 41.74 41.74 40.00 40.37 0.0M
2024-09-10 41.85 41.85 40.00 40.63 0.0M
2024-09-09 40.20 40.80 40.10 40.17 0.0M
2024-09-06 40.03 41.63 40.00 40.20 0.0M
2024-09-05 41.24 41.94 39.12 40.32 0.0M
2024-09-04 40.02 41.00 40.02 40.90 0.0M
2024-09-03 41.00 41.99 40.00 40.68 0.0M
2024-09-02 41.56 42.39 40.00 41.23 0.0M
2024-08-30 41.50 42.40 40.07 41.90 0.0M
2024-08-29 41.49 42.41 40.00 41.68 0.0M
2024-08-28 42.64 42.64 40.64 40.69 0.0M
2024-08-27 44.80 44.80 42.76 42.76 0.0M
2024-08-26 46.01 46.27 44.00 45.01 0.1M
2024-08-23 42.88 44.07 42.00 44.07 0.0M
2024-08-22 41.69 41.98 40.86 41.98 0.0M
2024-08-21 38.00 39.99 38.00 39.99 0.0M
2024-08-20 38.25 38.88 37.79 38.09 0.0M
2024-08-19 38.00 38.89 38.00 38.27 0.0M
2024-08-16 38.59 38.59 37.50 38.21 0.0M
2024-08-14 39.00 39.00 37.60 37.96 0.0M
2024-08-13 39.36 39.36 37.51 38.46 0.0M
2024-08-12 38.80 39.00 38.48 38.63 0.0M
2024-08-09 39.97 40.49 37.50 38.98 0.0M
2024-08-08 39.06 39.98 39.06 39.26 0.0M
2024-08-07 39.31 39.99 39.01 39.51 0.0M
2024-08-06 39.01 40.00 39.00 39.31 0.0M
2024-08-05 39.11 40.00 39.00 39.43 0.0M
2024-08-02 40.79 40.79 40.00 40.15 0.0M
2024-08-01 40.98 40.98 40.10 40.59 0.0M
2024-07-31 40.52 41.50 40.52 40.87 0.0M
2024-07-30 40.52 41.80 40.52 41.31 0.0M
2024-07-29 41.49 41.49 40.90 40.99 0.0M
2024-07-26 40.80 41.88 40.00 41.50 0.0M
2024-07-25 40.54 41.10 40.54 40.74 0.0M
2024-07-24 41.98 41.98 40.06 41.37 0.0M
2024-07-23 41.33 41.45 40.50 41.38 0.0M
2024-07-22 39.11 41.89 39.11 40.53 0.0M
2024-07-19 41.99 42.47 40.30 40.37 0.0M
2024-07-18 43.00 43.15 41.61 41.77 0.0M
2024-07-16 43.00 43.00 42.05 42.44 0.0M
2024-07-15 42.70 43.00 42.11 42.54 0.0M
2024-07-12 40.96 42.00 40.80 41.86 0.0M
2024-07-11 40.03 41.07 40.03 40.30 0.0M
2024-07-10 40.73 41.95 40.00 40.62 0.0M
2024-07-09 41.40 42.80 41.00 41.18 0.0M
2024-07-08 40.91 42.48 40.91 41.44 0.0M
2024-07-05 42.00 42.79 41.20 41.51 0.0M
2024-07-04 42.01 42.84 41.50 42.00 0.0M
2024-07-03 42.70 42.75 42.00 42.02 0.0M
2024-07-02 42.05 42.60 41.25 42.06 0.0M
2024-07-01 42.97 43.00 41.50 42.71 0.0M
2024-06-28 42.02 43.53 42.02 42.64 0.0M
2024-06-27 42.50 43.76 42.50 42.61 0.0M
2024-06-26 43.00 43.50 42.67 42.78 0.0M
2024-06-25 43.03 43.93 43.02 43.21 0.0M
2024-06-24 43.24 43.94 43.20 43.32 0.0M
2024-06-21 43.06 44.20 43.06 43.99 0.0M
2024-06-20 43.01 44.47 43.01 43.85 0.0M
2024-06-19 43.99 44.68 43.41 43.50 0.0M
2024-06-18 44.99 44.99 43.60 43.92 0.0M
2024-06-14 44.99 44.99 43.85 44.01 0.0M
2024-06-13 44.26 44.55 43.49 44.24 0.0M
2024-06-12 44.81 44.81 43.35 44.26 0.0M
2024-06-11 43.58 45.00 43.09 44.83 0.0M
2024-06-10 43.85 44.70 43.16 43.91 0.0M
2024-06-07 44.59 44.59 43.65 43.84 0.0M
2024-06-06 42.73 45.70 42.73 44.39 0.0M
2024-06-05 43.86 43.94 43.00 43.59 0.0M
2024-06-04 45.65 45.65 42.65 43.01 0.0M
2024-06-03 44.37 46.00 44.37 44.78 0.0M
2024-05-31 45.25 45.25 44.00 44.37 0.0M
2024-05-30 44.16 45.70 44.16 45.03 0.0M
2024-05-29 45.84 45.85 44.50 44.88 0.0M
2024-05-28 44.99 45.75 44.25 44.95 0.0M
2024-05-27 45.94 45.94 44.79 44.80 0.0M
2024-05-24 44.61 45.80 44.61 45.48 0.0M
2024-05-23 45.99 46.20 45.00 45.45 0.0M
2024-05-22 46.79 46.79 45.40 45.44 0.0M
2024-05-21 46.58 46.58 45.55 45.91 0.0M
2024-05-18 45.65 46.79 45.80 46.60 0.0M
2024-05-17 45.34 47.24 45.34 45.62 0.0M
2024-05-16 46.55 47.00 46.17 46.35 0.0M
2024-05-15 47.24 47.24 46.00 46.50 0.0M
2024-05-14 45.31 47.00 45.30 46.30 0.0M
2024-05-13 47.15 47.15 45.15 45.95 0.0M
2024-05-10 46.00 46.50 44.50 46.25 0.0M
2024-05-09 47.00 47.99 45.00 45.17 0.0M
2024-05-08 47.96 47.96 46.20 46.99 0.0M
2024-05-07 48.64 48.64 47.05 48.18 0.0M
2024-05-06 48.83 48.83 46.40 47.59 0.0M
2024-05-03 48.70 48.80 47.00 47.36 0.0M
2024-05-02 46.57 49.00 46.50 48.71 0.0M
2024-04-30 49.00 49.19 47.76 47.85 0.0M
2024-04-29 50.40 50.50 47.55 49.01 0.0M
2024-04-26 46.78 49.00 46.78 49.00 0.0M
2024-04-25 47.55 47.80 46.50 46.67 0.0M
2024-04-24 47.70 47.92 46.45 46.90 0.0M
2024-04-23 48.13 48.13 46.80 47.02 0.0M
2024-04-22 48.99 48.99 47.10 47.68 0.0M
2024-04-19 48.00 48.85 46.70 48.29 0.0M
2024-04-18 48.56 49.00 48.20 48.50 0.0M
2024-04-16 47.21 48.58 47.05 48.57 0.0M
2024-04-15 49.01 49.01 46.75 48.01 0.0M
2024-04-12 51.74 51.74 49.00 49.02 0.0M
2024-04-10 49.50 50.34 49.00 49.98 0.0M
2024-04-09 49.56 52.35 49.56 49.83 0.0M
2024-04-08 52.92 52.92 49.02 50.54 0.0M
2024-04-05 51.99 52.39 50.00 51.03 0.0M
2024-04-04 51.30 53.25 49.80 51.25 0.0M
2024-04-03 49.80 51.33 46.75 51.33 0.1M
2024-04-02 46.00 48.89 45.85 48.89 0.0M
2024-04-01 46.57 46.57 46.57 46.57 0.0M
2024-03-28 49.02 49.02 49.02 49.02 0.0M
2024-03-27 51.59 51.59 51.59 51.59 0.0M
2024-03-26 54.30 54.30 54.30 54.30 0.0M
2024-03-22 63.15 63.15 57.15 57.15 0.1M
2024-03-21 60.15 60.15 60.15 60.15 0.0M
2024-03-20 57.29 57.29 57.29 57.29 0.0M
2024-03-19 54.57 54.57 52.30 54.57 0.1M
2024-03-18 51.98 51.98 51.98 51.98 0.0M
2024-03-15 49.51 49.51 49.51 49.51 0.0M
2024-03-14 47.16 47.16 47.16 47.16 0.0M
2024-03-13 44.92 44.92 44.92 44.92 0.0M
2024-03-12 41.49 42.79 40.66 42.79 0.0M
2024-03-11 42.64 42.64 40.08 40.76 0.1M
2024-03-07 42.27 44.00 42.11 42.18 0.0M
2024-03-06 44.07 46.90 43.32 44.32 0.0M
2024-03-05 46.15 47.54 45.00 45.60 0.0M
2024-03-04 47.57 48.50 46.40 46.78 0.0M
2024-03-02 46.00 48.83 45.20 47.92 0.0M
2024-03-01 46.68 48.24 46.00 47.43 0.0M
2024-02-29 49.00 49.00 45.77 46.49 0.0M
2024-02-28 49.01 49.99 48.00 48.17 0.0M
2024-02-27 48.79 50.25 48.08 49.74 0.0M
2024-02-26 49.10 49.30 48.30 49.01 0.0M
2024-02-23 49.01 50.99 49.00 49.13 0.0M
2024-02-22 49.18 51.00 49.00 49.44 0.0M
2024-02-21 50.50 50.97 49.30 49.61 0.0M
2024-02-20 49.99 50.42 49.75 49.97 0.0M
2024-02-19 49.90 51.40 49.00 50.24 0.0M
2024-02-16 48.62 50.00 48.62 49.90 0.0M
2024-02-15 50.00 50.00 48.21 49.58 0.0M
2024-02-14 50.00 51.23 49.56 50.29 0.0M
2024-02-13 51.40 51.40 50.00 50.09 0.0M
2024-02-12 51.90 53.90 50.20 50.44 0.0M
2024-02-09 52.01 52.69 51.01 51.90 0.0M
2024-02-08 53.22 53.69 52.06 52.75 0.0M
2024-02-07 50.26 54.53 50.26 53.22 0.0M
2024-02-06 52.42 53.01 52.42 52.61 0.0M
2024-02-05 55.57 55.57 53.30 53.36 0.0M
2024-02-02 54.61 54.80 53.50 54.49 0.0M
2024-02-01 54.11 55.15 54.00 54.61 0.0M
2024-01-31 54.98 54.98 54.10 54.59 0.0M
2024-01-30 55.23 55.23 54.00 55.00 0.0M
2024-01-29 56.99 57.70 54.39 55.15 0.0M
2024-01-25 53.71 57.56 53.71 57.25 0.1M
2024-01-24 56.69 56.69 53.02 54.82 0.0M
2024-01-23 56.05 57.50 55.10 55.21 0.0M
2024-01-20 58.00 58.00 56.00 56.38 0.0M
2024-01-19 56.21 58.00 56.20 56.99 0.0M
2024-01-18 57.30 57.30 56.00 56.14 0.0M
2024-01-17 57.50 57.70 56.55 57.35 0.0M
2024-01-16 57.80 57.80 57.01 57.05 0.0M
2024-01-15 56.75 59.00 56.10 56.91 0.0M
2024-01-12 59.00 59.00 57.30 57.35 0.0M
2024-01-11 57.09 60.00 57.09 58.93 0.0M
2024-01-10 56.75 58.50 56.50 58.24 0.0M
2024-01-09 55.55 57.99 55.55 56.96 0.0M
2024-01-08 58.36 58.36 56.00 56.59 0.0M
2024-01-05 58.79 59.00 57.52 58.38 0.0M
2024-01-04 59.16 59.16 58.00 58.76 0.0M
2024-01-03 56.55 58.99 56.55 58.09 0.0M
2024-01-02 57.94 58.93 57.00 57.91 0.0M
2024-01-01 56.75 59.50 55.05 58.03 0.0M