Jayant Agro-Organics

JAAO
🏛️ India →
236.40
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
2022-12-30 181.40 187.40 177.18 183.73 0.0M
2022-12-29 174.06 179.61 172.67 178.52 0.0M
2022-12-28 173.11 176.39 173.02 174.65 0.0M
2022-12-27 168.50 175.10 168.20 173.36 0.0M
2022-12-26 158.82 167.66 158.58 166.86 0.0M
2022-12-23 166.91 167.56 158.63 161.06 0.0M
2022-12-22 179.61 179.61 166.32 169.94 0.0M
2022-12-21 179.52 179.91 174.16 174.60 0.0M
2022-12-20 173.66 177.78 167.01 176.84 0.0M
2022-12-19 170.98 170.98 166.71 168.40 0.0M
2022-12-16 177.63 177.63 168.70 170.98 0.0M
2022-12-15 182.59 182.59 170.93 171.13 0.0M
2022-12-14 180.61 180.61 171.58 172.92 0.0M
2022-12-13 179.61 179.61 172.12 173.26 0.0M
2022-12-12 174.85 175.69 169.74 173.21 0.0M
2022-12-09 176.34 179.12 174.95 175.65 0.0M
2022-12-08 176.64 177.13 174.01 176.29 0.0M
2022-12-07 177.63 178.92 176.09 176.54 0.0M
2022-12-06 179.27 179.52 176.84 178.03 0.0M
2022-12-05 175.55 180.85 175.50 178.57 0.0M
2022-12-02 174.26 175.60 172.57 174.90 0.0M
2022-12-01 172.37 175.00 172.02 174.11 0.0M
2022-11-30 164.23 172.62 164.23 172.52 0.0M
2022-11-29 172.32 174.40 167.86 170.14 0.0M
2022-11-28 171.48 174.70 171.43 172.67 0.0M
2022-11-25 167.51 177.43 167.51 173.56 0.0M
2022-11-24 166.52 167.46 165.18 165.42 0.0M
2022-11-23 166.37 167.26 165.13 165.32 0.0M
2022-11-22 165.42 169.44 165.13 165.42 0.0M
2022-11-21 166.07 167.86 163.64 165.13 0.0M
2022-11-18 168.75 169.69 164.13 165.72 0.0M
2022-11-17 163.84 168.30 163.84 168.20 0.0M
2022-11-16 167.36 168.95 163.74 165.77 0.0M
2022-11-15 168.75 170.53 164.08 165.82 0.0M
2022-11-14 178.62 178.62 167.51 168.40 0.0M
2022-11-11 173.66 184.58 173.66 181.40 0.0M
2022-11-10 190.08 190.58 165.77 174.26 0.0M
2022-11-09 190.58 191.18 189.84 190.83 0.0M
2022-11-07 194.85 194.85 189.64 191.03 0.0M
2022-11-04 191.82 192.71 190.53 191.03 0.0M
2022-11-03 192.96 194.95 192.02 192.02 0.0M
2022-11-02 191.62 195.05 190.38 194.20 0.0M
2022-11-01 192.76 192.76 190.03 190.33 0.0M
2022-10-31 194.50 195.00 192.42 192.51 0.0M
2022-10-28 194.95 195.24 190.28 194.50 0.0M
2022-10-27 193.80 196.38 192.86 195.14 0.0M
2022-10-25 191.97 195.69 191.52 194.55 0.0M
2022-10-24 191.82 202.44 191.77 193.21 0.0M
2022-10-21 192.76 194.50 191.72 193.66 0.0M
2022-10-20 189.44 192.17 186.61 190.93 0.0M
2022-10-19 195.54 196.09 190.78 192.22 0.0M
2022-10-18 198.67 198.67 190.78 195.54 0.0M
2022-10-17 196.48 197.03 194.65 196.63 0.0M
2022-10-14 197.58 198.97 196.58 198.02 0.0M
2022-10-13 194.60 196.48 188.99 194.50 0.0M
2022-10-12 197.68 197.68 193.31 195.49 0.0M
2022-10-11 195.54 198.42 194.10 194.55 0.0M
2022-10-10 197.58 200.55 194.30 196.88 0.0M
2022-10-07 193.90 199.91 193.51 199.51 0.0M
2022-10-06 196.98 197.13 193.11 195.44 0.0M
2022-10-04 196.78 197.63 193.76 194.10 0.0M
2022-10-03 194.50 196.43 191.87 194.10 0.0M
2022-09-30 195.79 196.14 192.12 194.35 0.0M
2022-09-29 198.97 198.97 194.00 196.24 0.0M
2022-09-28 198.27 200.01 194.45 194.85 0.0M
2022-09-27 201.45 202.44 196.43 200.30 0.0M
2022-09-26 203.43 209.24 194.25 199.96 0.0M
2022-09-23 211.27 211.37 208.79 210.38 0.0M
2022-09-22 212.81 215.34 200.45 213.60 0.0M
2022-09-21 217.27 218.37 212.66 214.00 0.0M
2022-09-20 214.64 217.32 212.31 213.45 0.0M
2022-09-19 216.28 216.48 213.16 213.80 0.0M
2022-09-16 217.17 219.36 213.50 215.14 0.0M
2022-09-15 220.80 222.43 215.29 219.31 0.0M
2022-09-14 219.51 222.04 218.32 218.91 0.0M
2022-09-13 222.43 223.77 220.55 221.89 0.0M
2022-09-12 224.32 224.32 218.32 221.24 0.0M
2022-09-09 221.39 225.21 220.65 223.43 0.0M
2022-09-08 220.30 222.88 218.02 221.29 0.0M
2022-09-07 221.64 222.09 217.52 221.54 0.0M
2022-09-06 222.83 225.51 218.32 219.90 0.0M
2022-09-05 222.19 228.24 221.29 222.78 0.0M
2022-09-02 221.04 223.62 217.32 222.43 0.0M
2022-09-01 222.09 227.69 218.22 220.30 0.0M
2022-08-30 217.03 232.21 217.03 225.26 0.0M
2022-08-29 206.41 223.58 206.41 215.44 0.0M
2022-08-26 222.24 222.93 219.31 219.75 0.0M
2022-08-25 210.43 222.04 207.40 219.61 0.0M
2022-08-24 217.17 219.95 215.79 217.77 0.0M
2022-08-23 215.69 218.17 214.10 217.17 0.0M
2022-08-22 217.12 217.12 214.74 215.69 0.0M
2022-08-19 218.17 220.90 216.33 216.98 0.0M
2022-08-18 216.88 221.74 216.88 217.57 0.0M
2022-08-17 214.35 220.25 214.15 217.32 0.0M
2022-08-16 209.34 215.83 208.44 213.50 0.0M
2022-08-12 209.14 213.95 207.25 211.77 0.0M
2022-08-11 210.48 213.35 208.19 210.92 0.0M
2022-08-10 212.11 212.21 209.29 210.43 0.0M
2022-08-08 210.28 214.84 208.64 211.72 0.0M
2022-08-05 215.54 218.51 212.36 212.86 0.0M
2022-08-04 222.19 222.19 210.28 213.90 0.0M
2022-08-03 214.10 222.24 214.10 219.51 0.0M
2022-08-02 215.14 220.30 212.71 213.85 0.0M
2022-08-01 228.34 230.22 211.96 214.50 0.0M
2022-07-29 237.17 237.17 228.83 231.61 0.0M
2022-07-28 232.56 234.84 227.89 231.07 0.0M
2022-07-27 226.20 232.16 226.20 230.37 0.0M
2022-07-26 224.02 226.95 221.00 226.11 0.0M
2022-07-25 220.50 227.25 220.00 225.66 0.0M
2022-07-22 227.84 228.54 222.58 224.47 0.0M
2022-07-21 217.82 229.28 213.90 227.05 0.0M
2022-07-20 208.99 219.66 208.94 215.64 0.0M
2022-07-19 209.14 214.89 209.14 212.86 0.0M
2022-07-18 207.60 210.77 206.41 208.84 0.0M
2022-07-15 208.79 209.38 204.22 207.25 0.0M
2022-07-14 208.19 209.68 204.22 205.17 0.0M
2022-07-13 206.95 210.87 205.42 207.75 0.0M
2022-07-12 209.58 210.48 206.75 207.40 0.0M
2022-07-11 209.83 213.06 206.31 211.07 0.0M
2022-07-08 206.26 213.75 203.83 211.42 0.0M
2022-07-07 203.63 209.98 201.45 203.43 0.0M
2022-07-06 200.75 202.29 197.23 200.40 0.0M
2022-07-05 200.11 204.72 196.93 198.37 0.0M
2022-07-04 199.41 202.88 197.48 197.53 0.0M
2022-07-01 200.06 200.45 192.47 195.69 0.0M
2022-06-30 200.85 202.14 199.41 199.61 0.0M
2022-06-29 199.46 202.98 195.49 201.84 0.0M
2022-06-28 199.76 205.37 199.76 202.29 0.0M
2022-06-27 203.08 206.41 200.95 201.94 0.0M
2022-06-24 203.33 203.33 198.32 200.90 0.0M
2022-06-23 195.94 197.48 191.47 197.43 0.0M
2022-06-22 198.67 199.26 191.67 193.41 0.0M
2022-06-21 194.70 205.07 194.70 202.44 0.0M
2022-06-20 207.75 208.39 185.57 188.45 0.0M
2022-06-17 211.72 212.46 203.43 204.52 0.0M
2022-06-16 225.91 227.40 209.09 213.06 0.0M
2022-06-15 225.10 227.55 223.15 226.10 0.0M
2022-06-14 225.60 227.55 221.15 222.40 0.0M
2022-06-13 228.10 229.85 220.20 223.50 0.0M
2022-06-10 232.45 234.65 227.00 230.00 0.0M
2022-06-09 236.25 239.40 233.25 235.15 0.0M
2022-06-08 242.50 242.50 233.80 236.15 0.0M
2022-06-07 240.75 245.40 237.05 243.30 0.0M
2022-06-06 242.75 247.40 234.60 240.85 0.0M
2022-06-03 246.65 249.55 239.05 241.65 0.0M
2022-06-02 251.10 258.10 241.00 245.45 0.0M
2022-06-01 245.10 252.00 242.95 249.75 0.0M
2022-05-31 245.20 248.50 240.60 244.50 0.0M
2022-05-30 238.85 245.00 234.80 241.50 0.0M
2022-05-27 236.45 238.95 231.00 234.30 0.0M
2022-05-26 224.20 235.65 218.35 233.65 0.0M
2022-05-25 235.00 236.95 219.35 221.10 0.0M
2022-05-24 242.55 242.55 229.20 232.80 0.0M
2022-05-23 247.45 247.45 237.00 240.25 0.0M
2022-05-20 238.55 241.75 237.05 240.95 0.0M
2022-05-19 236.25 237.45 228.65 232.85 0.0M
2022-05-18 240.45 245.00 235.85 242.90 0.0M
2022-05-17 226.25 240.90 226.25 238.85 0.0M
2022-05-16 235.90 240.00 223.10 226.20 0.0M
2022-05-13 231.55 236.10 226.05 231.70 0.0M
2022-05-12 229.00 231.95 219.55 226.70 0.0M
2022-05-11 224.55 235.10 212.55 231.85 0.0M
2022-05-10 243.15 246.55 219.40 223.65 0.1M
2022-05-09 243.10 245.75 235.10 241.45 0.1M
2022-05-06 258.10 262.25 242.20 244.30 0.1M
2022-05-05 264.80 275.90 258.50 261.55 0.1M
2022-05-04 272.60 282.35 255.10 261.10 0.1M
2022-05-02 282.90 289.50 275.90 278.25 0.0M
2022-04-29 279.00 289.95 272.00 284.30 0.0M
2022-04-28 280.00 287.35 270.85 274.90 0.0M
2022-04-27 292.00 292.00 279.00 282.45 0.0M
2022-04-26 296.70 303.00 286.50 291.10 0.0M
2022-04-25 284.00 310.20 275.15 291.90 0.0M
2022-04-22 300.00 303.00 277.50 283.75 0.0M
2022-04-21 293.90 304.00 287.75 297.30 0.1M
2022-04-20 268.50 292.00 268.50 289.20 0.1M
2022-04-19 247.55 282.00 245.65 268.25 0.1M
2022-04-18 250.15 253.10 241.40 246.70 0.0M
2022-04-13 256.30 262.45 254.00 254.95 0.0M
2022-04-12 255.80 259.50 250.15 255.55 0.0M
2022-04-11 253.95 262.00 253.25 256.55 0.0M
2022-04-08 254.55 258.85 249.70 251.15 0.0M
2022-04-07 262.75 264.00 251.15 254.85 0.0M
2022-04-06 256.05 272.10 256.00 261.40 0.0M
2022-04-05 256.00 261.00 255.90 257.75 0.0M
2022-04-04 256.00 263.50 252.00 256.05 0.0M
2022-04-01 255.20 261.40 252.60 255.15 0.0M
2022-03-31 257.60 261.45 245.65 248.40 0.0M
2022-03-30 258.50 268.50 255.45 257.25 0.0M
2022-03-29 252.35 263.60 252.35 256.00 0.0M
2022-03-28 254.35 259.00 243.70 252.35 0.0M
2022-03-25 253.95 255.15 245.15 249.65 0.0M
2022-03-24 252.00 265.00 250.65 252.75 0.0M
2022-03-23 225.10 260.60 225.10 250.15 0.0M
2022-03-22 228.65 228.65 222.75 223.95 0.0M
2022-03-21 227.25 230.95 223.90 224.35 0.0M
2022-03-17 227.75 228.75 224.95 225.55 0.0M
2022-03-16 229.00 230.40 221.05 225.55 0.0M
2022-03-15 214.70 228.95 214.00 222.75 0.0M
2022-03-14 213.85 217.85 211.50 213.90 0.0M
2022-03-11 212.50 215.55 209.10 213.90 0.0M
2022-03-10 215.85 218.00 208.10 210.90 0.0M
2022-03-09 204.95 215.00 203.40 212.30 0.0M
2022-03-08 204.55 206.50 196.80 202.50 0.0M
2022-03-07 204.10 204.10 199.10 200.65 0.0M
2022-03-04 205.05 210.00 203.70 207.20 0.0M
2022-03-03 212.05 213.50 205.00 208.05 0.0M
2022-03-02 205.00 210.40 203.05 209.20 0.0M
2022-02-28 197.50 212.35 197.20 211.05 0.0M
2022-02-25 206.90 206.90 198.45 201.60 0.0M
2022-02-24 203.00 203.00 189.45 192.55 0.0M
2022-02-23 205.00 212.75 205.00 209.45 0.0M
2022-02-22 206.20 207.15 201.20 205.05 0.0M
2022-02-21 219.45 219.45 209.45 210.05 0.0M
2022-02-18 220.00 223.75 217.85 218.50 0.0M
2022-02-17 231.00 231.00 218.10 221.75 0.0M
2022-02-16 233.70 233.90 226.00 226.75 0.0M
2022-02-15 239.00 242.45 226.10 231.40 0.0M
2022-02-14 243.00 243.00 228.00 235.20 0.0M
2022-02-11 236.15 250.25 233.65 242.75 0.0M
2022-02-10 240.50 242.00 233.35 238.85 0.0M
2022-02-09 226.15 249.15 226.05 238.80 0.0M
2022-02-08 230.85 231.80 220.25 222.90 0.0M
2022-02-07 237.00 237.00 226.50 230.35 0.0M
2022-02-04 227.00 231.00 221.80 226.90 0.0M
2022-02-03 227.10 231.50 225.95 227.35 0.0M
2022-02-02 232.45 233.15 226.50 228.60 0.0M
2022-02-01 235.55 237.00 226.10 228.45 0.0M
2022-01-31 240.00 244.00 231.65 234.20 0.0M
2022-01-28 232.45 238.00 226.15 233.35 0.0M
2022-01-27 215.55 227.50 213.40 222.85 0.0M
2022-01-25 213.85 217.30 212.85 215.10 0.0M
2022-01-24 224.00 224.00 209.30 214.20 0.0M
2022-01-21 222.60 227.70 222.60 224.35 0.0M
2022-01-20 227.25 227.60 222.20 226.45 0.0M
2022-01-19 225.00 226.90 222.65 225.35 0.0M
2022-01-18 230.90 232.30 224.35 226.20 0.0M
2022-01-17 237.00 237.00 230.00 230.80 0.0M
2022-01-14 225.60 238.00 225.10 235.25 0.0M
2022-01-13 228.70 231.50 225.55 229.05 0.0M
2022-01-12 231.20 234.35 225.20 229.45 0.0M
2022-01-11 235.00 235.30 227.10 230.15 0.0M
2022-01-10 231.70 240.55 231.00 232.80 0.0M
2022-01-07 214.05 231.00 214.05 224.70 0.0M
2022-01-06 211.00 216.80 210.00 214.05 0.0M
2022-01-05 216.30 216.70 213.10 215.10 0.0M
2022-01-04 214.15 217.80 212.25 214.50 0.0M
2022-01-03 215.00 215.00 210.70 213.00 0.0M