Jagsonpal Pharmaceuticals (JGSN)

JGSN
🏛️ India →
214.95
Última Actualización: 2025-09-26
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
2024-12-31 239.18 246.42 233.70 244.34 0.2M
2024-12-30 257.58 265.78 234.40 239.22 0.4M
2024-12-27 245.60 259.60 242.86 255.86 0.2M
2024-12-26 254.30 255.16 245.60 246.56 0.1M
2024-12-24 259.60 267.98 252.24 254.66 0.1M
2024-12-23 265.64 265.64 255.38 258.58 0.2M
2024-12-20 278.04 279.36 261.60 263.04 0.2M
2024-12-19 274.00 278.80 266.44 275.32 0.2M
2024-12-18 288.20 291.98 273.24 275.22 0.2M
2024-12-17 282.80 291.20 282.00 285.40 0.5M
2024-12-16 269.54 282.00 268.14 280.34 0.4M
2024-12-13 264.00 271.60 258.98 268.98 0.2M
2024-12-12 272.78 272.78 263.96 265.16 0.1M
2024-12-11 265.88 279.58 264.26 271.34 0.4M
2024-12-10 275.60 282.00 260.40 265.26 0.4M
2024-12-09 271.48 276.98 268.74 272.92 0.2M
2024-12-06 280.82 284.38 271.98 274.36 0.2M
2024-12-05 284.52 292.94 278.40 279.94 0.3M
2024-12-04 287.60 290.00 280.46 283.42 0.3M
2024-12-03 296.00 306.80 279.46 285.64 1.1M
2024-12-02 304.80 325.70 292.40 293.88 1.1M
2024-11-29 278.80 328.04 274.82 304.48 2.6M
2024-11-28 268.44 277.98 267.38 273.38 0.2M
2024-11-27 278.40 281.48 267.30 269.20 0.3M
2024-11-26 273.60 290.66 267.66 278.48 1.4M
2024-11-25 259.20 274.40 257.58 268.40 1.0M
2024-11-22 237.78 262.00 233.10 255.08 1.4M
2024-11-21 230.40 242.38 227.44 237.04 0.2M
2024-11-19 239.06 249.00 226.54 230.64 0.4M
2024-11-18 213.40 239.60 213.40 236.44 0.3M
2024-11-14 213.44 220.00 210.92 213.40 0.1M
2024-11-13 223.64 228.78 210.30 212.80 0.2M
2024-11-12 227.52 239.18 218.00 224.58 0.2M
2024-11-11 237.28 240.00 225.62 227.98 0.1M
2024-11-08 244.00 244.00 230.90 236.60 0.1M
2024-11-07 243.10 251.54 235.62 239.32 0.4M
2024-11-06 241.86 246.00 234.02 243.50 0.4M
2024-11-05 216.40 242.80 214.64 239.78 1.4M
2024-11-04 220.40 222.26 210.78 215.66 0.2M
2024-11-01 218.70 224.00 217.60 219.82 0.2M
2024-10-31 209.56 225.60 204.82 217.08 1.4M
2024-10-30 184.48 221.96 184.00 208.66 1.4M
2024-10-29 186.58 188.00 182.82 186.76 0.0M
2024-10-28 180.96 190.00 179.70 187.80 0.1M
2024-10-25 189.22 189.76 176.30 180.44 0.3M
2024-10-24 199.92 199.92 189.04 191.10 0.7M
2024-10-23 182.38 196.08 175.18 189.34 0.2M
2024-10-22 195.42 197.88 180.56 182.48 0.2M
2024-10-21 189.58 199.96 184.82 194.92 0.8M
2024-10-18 187.62 189.98 181.60 185.70 0.1M
2024-10-17 191.76 192.06 184.86 189.38 0.4M
2024-10-16 181.68 182.96 178.40 179.76 0.1M
2024-10-15 183.20 185.98 176.40 181.68 0.1M
2024-10-14 187.76 193.76 182.00 182.90 0.2M
2024-10-11 186.00 189.92 183.24 187.76 0.1M
2024-10-10 181.48 189.60 178.02 186.44 0.3M
2024-10-09 166.38 198.24 166.02 180.74 1.0M
2024-10-08 164.00 166.40 160.22 165.20 0.1M
2024-10-07 175.06 177.18 158.62 161.72 0.2M
2024-10-04 175.92 180.00 169.72 174.62 0.2M
2024-10-03 165.60 177.18 164.06 173.86 0.1M
2024-10-01 166.40 173.52 166.00 172.08 0.1M
2024-09-30 166.24 168.80 162.64 165.72 0.1M
2024-09-27 166.38 168.80 163.44 165.82 0.1M
2024-09-26 168.66 170.18 165.20 165.98 0.1M
2024-09-25 164.40 170.74 163.02 168.66 0.1M
2024-09-24 164.00 166.82 163.60 166.06 0.1M
2024-09-23 164.54 166.54 164.00 164.36 0.1M
2024-09-20 163.60 165.80 162.16 164.06 0.1M
2024-09-19 162.40 166.82 153.10 161.86 0.2M
2024-09-18 164.30 164.90 162.00 162.34 0.1M
2024-09-17 166.40 166.40 163.60 164.04 0.1M
2024-09-16 167.60 167.60 162.82 163.96 0.2M
2024-09-13 168.46 171.60 161.48 163.06 0.6M
2024-09-12 167.60 169.00 160.56 161.56 0.3M
2024-09-11 164.80 174.00 164.80 166.80 0.2M
2024-09-10 169.36 171.94 163.90 165.44 0.1M
2024-09-09 165.52 171.20 160.04 168.94 0.2M
2024-09-06 164.80 169.50 163.60 165.52 0.1M
2024-09-05 175.84 180.74 165.70 166.92 0.5M
2024-09-04 165.68 174.40 165.12 172.48 0.7M
2024-09-03 163.20 167.08 159.48 165.48 0.3M
2024-09-02 164.90 168.40 158.42 161.94 0.2M
2024-08-30 161.16 167.92 161.16 164.48 0.2M
2024-08-29 166.00 166.54 158.68 161.06 0.1M
2024-08-28 164.00 168.48 163.24 164.38 0.3M
2024-08-27 168.00 172.00 164.02 165.20 0.5M
2024-08-26 151.84 166.40 151.84 164.30 1.2M
2024-08-23 150.80 153.18 150.80 151.40 0.1M
2024-08-22 150.40 155.58 148.82 152.10 0.2M
2024-08-21 149.40 154.70 148.16 150.90 0.3M
2024-08-20 150.00 153.18 148.54 149.22 0.2M
2024-08-19 141.60 152.76 141.06 150.00 0.2M
2024-08-16 145.18 149.14 139.90 141.34 0.1M
2024-08-14 149.60 149.60 144.00 145.18 0.1M
2024-08-13 151.28 151.96 146.42 147.34 0.3M
2024-08-12 142.00 154.20 142.00 150.90 0.2M
2024-08-09 152.00 152.68 144.68 145.98 0.3M
2024-08-08 156.52 158.52 144.80 146.44 0.4M
2024-08-07 146.00 162.00 146.00 157.94 0.6M
2024-08-06 143.20 151.88 142.44 144.54 0.3M
2024-08-05 147.86 158.36 140.22 143.58 0.2M
2024-08-02 150.32 155.32 150.02 153.22 0.1M
2024-08-01 150.72 158.00 149.20 152.60 0.1M
2024-07-31 154.72 154.72 148.40 149.94 0.1M
2024-07-30 158.76 163.42 152.80 154.46 0.1M
2024-07-29 157.98 161.94 157.96 158.58 0.1M
2024-07-26 160.00 163.60 155.58 157.98 0.8M
2024-07-25 142.84 158.00 140.62 153.10 0.5M
2024-07-24 138.20 144.28 137.76 142.08 0.1M
2024-07-23 137.96 142.34 136.12 138.20 0.1M
2024-07-22 136.00 139.44 133.60 137.22 0.0M
2024-07-19 146.24 147.66 136.48 138.34 0.1M
2024-07-18 148.00 149.02 144.00 145.46 0.1M
2024-07-16 146.44 151.68 144.92 147.26 0.2M
2024-07-15 145.48 148.00 141.18 145.00 0.3M
2024-07-12 134.20 146.12 132.40 144.00 0.3M
2024-07-11 136.08 137.24 133.18 133.52 0.1M
2024-07-10 134.82 136.80 132.80 135.38 0.1M
2024-07-09 132.12 136.00 132.12 134.82 0.1M
2024-07-08 132.80 136.20 130.80 132.36 0.1M
2024-07-05 134.78 135.34 132.36 133.14 0.0M
2024-07-04 136.44 139.92 130.48 132.96 0.1M
2024-07-03 134.00 136.80 133.74 136.06 0.1M
2024-07-02 134.02 135.68 133.52 134.74 0.0M
2024-07-01 135.12 136.20 134.32 135.22 0.1M
2024-06-28 133.64 136.50 133.62 135.10 0.0M
2024-06-27 136.92 136.92 132.52 133.22 0.1M
2024-06-26 136.04 136.96 135.42 136.22 0.1M
2024-06-25 135.22 136.80 135.22 136.04 0.1M
2024-06-24 137.20 137.96 135.34 136.12 0.1M
2024-06-21 137.18 137.18 134.90 135.94 0.1M
2024-06-20 136.52 136.52 134.80 135.26 0.0M
2024-06-19 136.42 138.90 134.52 135.82 0.2M
2024-06-18 137.74 138.88 135.22 136.18 0.1M
2024-06-14 136.70 138.80 136.44 137.68 0.1M
2024-06-13 136.72 138.36 136.24 136.70 0.0M
2024-06-12 134.32 138.78 134.00 136.38 0.1M
2024-06-11 135.02 137.08 132.36 133.88 0.0M
2024-06-10 136.00 138.06 134.06 135.08 0.0M
2024-06-07 133.30 138.18 133.18 134.04 0.1M
2024-06-06 130.80 136.00 128.56 131.36 0.1M
2024-06-05 120.16 131.60 116.84 130.50 0.1M
2024-06-04 131.90 131.90 110.00 120.16 0.1M
2024-06-03 133.04 134.38 129.12 129.96 0.1M
2024-05-31 134.00 136.86 127.00 130.44 0.1M
2024-05-30 137.22 137.22 130.40 132.92 0.1M
2024-05-29 135.12 139.00 134.20 137.22 0.0M
2024-05-28 134.88 136.38 133.20 135.12 0.1M
2024-05-27 137.40 138.08 132.78 133.80 0.1M
2024-05-24 133.36 140.00 133.36 136.86 0.1M
2024-05-23 137.86 139.20 131.96 132.86 0.1M
2024-05-22 140.66 141.14 136.04 137.52 0.1M
2024-05-21 141.92 141.92 136.14 140.46 0.1M
2024-05-18 144.40 150.20 140.80 144.42 0.0M
2024-05-17 138.26 144.80 138.26 143.08 0.3M
2024-05-16 131.92 144.80 128.42 135.60 0.4M
2024-05-15 131.64 134.18 129.20 130.54 0.1M
2024-05-14 129.68 132.78 129.06 129.70 0.0M
2024-05-13 130.88 131.60 125.98 129.86 0.0M
2024-05-10 130.30 130.80 128.00 129.04 0.0M
2024-05-09 134.38 134.38 128.50 129.98 0.0M
2024-05-08 130.98 135.04 128.12 134.38 0.1M
2024-05-07 137.20 137.20 130.22 130.98 0.1M
2024-05-06 142.84 143.72 136.00 137.40 0.1M
2024-05-03 149.56 149.60 141.86 142.88 0.1M
2024-05-02 145.56 149.36 144.24 146.52 0.1M
2024-04-30 140.00 149.16 140.00 144.62 0.3M
2024-04-29 138.38 144.80 137.62 140.72 0.2M
2024-04-26 132.80 138.40 132.14 137.42 0.2M
2024-04-25 128.08 136.00 128.06 133.34 0.1M
2024-04-24 131.54 133.20 126.52 128.26 0.1M
2024-04-23 134.62 134.62 129.70 130.24 0.0M
2024-04-22 132.00 139.20 128.48 133.48 0.2M
2024-04-19 125.62 128.04 125.22 127.28 0.1M
2024-04-18 129.98 134.00 127.62 129.26 0.3M
2024-04-16 116.72 132.60 115.64 128.58 0.4M
2024-04-15 114.40 118.76 112.42 114.92 0.0M
2024-04-12 117.60 119.92 116.28 117.42 0.0M
2024-04-10 120.94 121.34 117.98 118.60 0.0M
2024-04-09 122.58 123.18 118.00 119.10 0.0M
2024-04-08 124.58 125.04 121.20 121.78 0.0M
2024-04-05 125.18 125.38 123.80 124.58 0.1M
2024-04-04 122.58 125.60 121.34 125.10 0.1M
2024-04-03 118.46 124.22 118.46 121.44 0.1M
2024-04-02 114.04 121.10 114.04 120.26 0.1M
2024-04-01 112.26 114.00 111.48 113.46 0.0M
2024-03-28 113.96 113.96 109.48 110.64 0.1M
2024-03-27 109.78 113.90 109.44 112.28 0.1M
2024-03-26 115.60 118.00 109.74 110.26 0.2M
2024-03-22 112.12 115.60 112.12 114.78 0.1M
2024-03-21 115.20 116.98 112.88 113.50 0.0M
2024-03-20 115.38 115.58 112.80 115.20 0.1M
2024-03-19 116.40 117.46 112.54 114.00 0.0M
2024-03-18 117.58 120.00 113.58 114.66 0.1M
2024-03-15 117.42 120.54 116.38 118.30 0.0M
2024-03-14 116.50 120.80 111.96 118.98 0.1M
2024-03-13 116.08 121.52 112.06 114.78 0.1M
2024-03-12 121.02 121.96 114.66 115.50 0.1M
2024-03-11 121.42 122.00 118.92 120.86 0.0M
2024-03-07 123.98 123.98 120.66 121.30 0.0M
2024-03-06 122.24 123.84 119.20 123.24 0.1M
2024-03-05 122.74 124.00 120.50 122.14 0.0M
2024-03-04 123.20 123.98 121.06 122.74 0.0M
2024-03-02 124.00 124.86 122.40 123.42 0.0M
2024-03-01 119.78 123.74 119.78 122.42 0.1M
2024-02-29 120.84 123.08 117.60 119.24 0.1M
2024-02-28 124.60 124.60 119.20 121.12 0.1M
2024-02-27 121.72 125.34 121.72 122.76 0.1M
2024-02-26 123.96 124.46 122.40 123.82 0.0M
2024-02-23 126.00 126.00 122.44 122.90 0.0M
2024-02-22 121.48 125.20 121.20 124.76 0.1M
2024-02-21 125.68 128.40 120.80 123.34 0.0M
2024-02-20 129.28 129.28 125.20 125.68 0.1M
2024-02-19 130.60 130.60 126.44 128.00 0.1M
2024-02-16 128.52 130.00 126.40 128.64 0.1M
2024-02-15 127.82 129.18 124.80 127.24 0.1M
2024-02-14 115.20 130.00 115.20 127.80 0.2M
2024-02-13 123.60 123.60 120.00 120.92 0.1M
2024-02-12 126.60 126.60 121.04 121.94 0.1M
2024-02-09 119.46 128.00 117.66 125.50 0.5M
2024-02-08 120.04 120.80 115.56 117.66 0.2M
2024-02-07 122.00 122.60 118.54 119.86 0.2M
2024-02-06 124.02 129.60 117.56 119.70 0.4M
2024-02-05 144.64 144.64 120.04 122.00 1.1M
2024-02-02 149.40 155.12 143.98 146.28 0.1M
2024-02-01 148.00 151.60 148.00 148.92 0.0M
2024-01-31 149.66 150.56 145.78 149.28 0.0M
2024-01-30 149.72 151.58 148.24 149.68 0.0M
2024-01-29 156.48 156.72 148.00 149.72 0.1M
2024-01-25 154.66 155.52 152.16 154.16 0.1M
2024-01-24 146.14 151.72 146.14 150.08 0.1M
2024-01-23 153.58 154.00 144.48 146.62 0.1M
2024-01-20 154.80 157.60 151.54 153.26 0.1M
2024-01-19 151.76 154.02 151.76 153.64 0.0M
2024-01-18 153.84 154.74 150.88 151.84 0.1M
2024-01-17 156.40 156.46 151.36 152.92 0.1M
2024-01-16 156.00 157.56 154.24 154.96 0.1M
2024-01-15 158.36 159.56 154.44 155.52 0.1M
2024-01-12 156.14 159.50 155.20 156.48 0.2M
2024-01-11 160.80 160.80 152.86 155.06 0.1M
2024-01-10 156.36 160.78 154.40 159.26 0.1M
2024-01-09 157.64 160.78 155.22 155.96 0.1M
2024-01-08 158.48 162.02 155.92 156.94 0.0M
2024-01-05 157.60 161.60 157.60 159.80 0.2M
2024-01-04 162.00 162.00 156.04 158.54 0.1M
2024-01-03 163.26 164.80 158.88 160.04 0.1M
2024-01-02 159.60 164.18 157.86 161.74 0.1M
2024-01-01 156.42 160.40 155.36 157.54 0.1M