Jayatma Industries (JATM)

JATM
🏛️ India →
12.96
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
2021-12-31 12.73 12.73 12.13 12.73 0.0M
2021-12-30 11.56 12.13 11.56 12.13 0.0M
2021-12-29 11.25 11.56 11.25 11.56 0.0M
2021-12-28 10.49 11.01 10.49 11.01 0.0M
2021-12-27 10.50 10.50 10.00 10.49 0.0M
2021-12-24 9.95 10.42 9.44 10.00 0.0M
2021-12-23 10.45 10.97 9.93 9.93 0.0M
2021-12-22 10.98 10.98 10.45 10.45 0.0M
2021-12-21 10.99 10.99 10.98 10.98 0.0M
2021-12-20 11.21 11.77 10.65 10.65 0.0M
2021-12-17 11.99 11.99 11.21 11.21 0.0M
2021-12-16 11.99 11.99 11.80 11.80 0.0M
2021-12-15 12.05 12.05 10.92 11.80 0.0M
2021-12-14 11.49 11.49 11.49 11.49 0.0M
2021-12-13 11.00 11.49 10.41 11.49 0.0M
2021-12-10 10.30 11.00 9.98 10.95 0.0M
2021-12-08 10.55 10.55 10.50 10.50 0.0M
2021-12-07 10.70 10.70 10.55 10.55 0.0M
2021-12-06 9.80 10.47 9.80 10.47 0.0M
2021-12-03 9.98 9.98 9.98 9.98 0.0M
2021-12-02 9.98 11.00 9.98 9.98 0.0M
2021-12-01 10.50 10.50 10.44 10.50 0.0M
2021-11-30 10.98 10.98 10.98 10.98 0.0M
2021-11-29 11.00 11.55 10.45 11.55 0.0M
2021-11-26 11.00 11.00 11.00 11.00 0.0M
2021-11-25 11.80 11.80 11.00 11.00 0.0M
2021-11-24 11.00 11.55 11.00 11.55 0.0M
2021-11-23 11.80 11.80 11.00 11.00 0.0M
2021-11-22 12.48 12.48 11.30 11.32 0.0M
2021-11-18 11.90 11.90 11.89 11.89 0.0M
2021-11-17 10.80 11.34 10.80 11.34 0.0M
2021-11-16 10.80 10.80 10.80 10.80 0.0M
2021-11-15 10.82 10.82 10.31 10.82 0.0M
2021-11-12 10.31 10.31 10.30 10.31 0.0M
2021-11-11 9.82 9.82 9.82 9.82 0.0M
2021-11-10 9.82 9.82 9.82 9.82 0.0M
2021-11-09 9.82 9.82 9.50 9.82 0.0M
2021-11-02 9.36 9.36 9.36 9.36 0.0M
2021-11-01 8.92 8.92 8.92 8.92 0.0M
2021-10-29 7.94 8.50 7.94 8.50 0.0M
2021-10-28 8.00 8.35 8.00 8.35 0.0M
2021-10-27 7.96 7.96 7.96 7.96 0.0M
2021-10-26 8.15 8.15 7.59 7.59 0.0M
2021-10-25 7.98 7.98 7.98 7.98 0.0M
2021-10-22 7.98 7.98 7.98 7.98 0.0M
2021-10-19 7.60 7.60 7.60 7.60 0.0M
2021-10-18 7.32 7.32 7.32 7.32 0.0M
2021-10-14 7.70 7.70 7.32 7.32 0.0M
2021-10-13 7.70 7.70 7.70 7.70 0.0M
2021-10-12 8.06 8.06 8.06 8.06 0.0M
2021-10-11 8.06 8.06 8.06 8.06 0.0M
2021-09-30 8.06 8.06 8.06 8.06 0.0M
2021-09-22 8.50 8.50 8.48 8.48 0.0M
2021-09-21 8.92 8.92 8.92 8.92 0.0M
2021-09-20 8.92 8.92 8.92 8.92 0.0M
2021-09-16 8.50 8.50 8.50 8.50 0.0M
2021-09-14 8.41 8.41 8.41 8.41 0.0M
2021-09-13 8.01 8.01 8.01 8.01 0.0M
2021-09-07 8.40 8.40 8.40 8.40 0.0M
2021-09-06 8.84 8.84 8.84 8.84 0.0M
2021-09-03 9.30 9.30 9.30 9.30 0.0M
2021-09-02 9.30 9.30 9.30 9.30 0.0M
2021-09-01 9.99 9.99 9.40 9.40 0.0M
2021-08-31 9.70 9.70 9.70 9.70 0.0M
2021-08-30 9.71 10.19 9.71 10.19 0.0M
2021-08-27 9.70 9.71 9.70 9.71 0.0M
2021-08-26 9.70 9.80 9.70 9.80 0.0M
2021-08-25 9.80 9.80 9.80 9.80 0.0M
2021-08-20 10.20 10.20 10.20 10.20 0.0M
2021-08-17 9.75 9.75 9.75 9.75 0.0M
2021-08-13 9.45 9.45 9.45 9.45 0.0M
2021-08-10 9.45 9.45 9.15 9.45 0.0M
2021-08-09 9.45 9.45 9.45 9.45 0.0M
2021-08-06 9.00 9.00 9.00 9.00 0.0M
2021-08-04 9.00 9.00 8.94 8.94 0.0M
2021-08-03 9.90 9.90 9.41 9.41 0.0M
2021-08-02 8.99 9.90 8.99 9.90 0.0M
2021-07-29 9.46 9.46 9.46 9.46 0.0M
2021-07-27 9.95 9.95 9.95 9.95 0.0M
2021-07-26 9.24 9.95 9.24 9.95 0.0M
2021-07-22 9.72 9.72 9.72 9.72 0.0M
2021-07-20 10.23 10.23 10.23 10.23 0.0M
2021-07-19 10.76 10.76 10.76 10.76 0.0M
2021-07-16 10.84 11.32 10.30 11.32 0.0M
2021-07-15 10.30 10.84 10.30 10.84 0.0M
2021-07-14 10.30 10.84 10.30 10.84 0.0M
2021-07-13 10.89 10.89 10.84 10.84 0.0M
2021-07-12 10.96 10.96 10.89 10.89 0.0M
2021-07-09 10.98 10.98 10.44 10.44 0.0M
2021-07-08 11.00 11.10 10.98 10.98 0.0M
2021-07-07 10.98 11.52 10.98 11.52 0.0M
2021-07-06 10.98 10.98 10.98 10.98 0.0M
2021-07-05 10.46 10.46 10.46 10.46 0.0M
2021-07-02 9.49 9.97 9.48 9.97 0.0M
2021-07-01 9.26 9.50 8.80 9.50 0.0M
2021-06-30 8.38 9.26 8.38 9.26 0.0M
2021-06-29 8.82 8.82 8.82 8.82 0.0M
2021-06-28 7.60 8.40 7.60 8.40 0.0M
2021-06-25 8.40 8.40 8.00 8.00 0.0M
2021-06-24 8.00 8.00 8.00 8.00 0.0M
2021-06-23 8.20 8.23 8.20 8.20 0.0M
2021-06-22 7.81 7.86 7.81 7.86 0.0M
2021-06-21 7.20 7.49 7.20 7.49 0.0M
2021-06-18 7.14 7.14 6.80 7.14 0.0M
2021-06-17 6.80 6.80 6.17 6.80 0.0M
2021-06-16 6.40 6.48 6.40 6.48 0.0M
2021-06-15 6.61 6.61 6.18 6.18 0.0M
2021-06-14 6.30 6.30 6.30 6.30 0.0M
2021-06-11 6.60 6.60 6.25 6.25 0.0M
2021-06-10 6.40 6.40 6.30 6.30 0.0M
2021-06-09 6.40 6.40 6.20 6.20 0.0M
2021-06-08 6.40 6.49 6.20 6.20 0.0M
2021-06-07 6.20 6.20 6.20 6.20 0.0M
2021-06-04 6.00 6.20 6.00 6.20 0.0M
2021-06-03 6.82 6.82 6.20 6.20 0.0M
2021-06-02 6.61 6.61 6.00 6.50 0.0M
2021-06-01 6.00 6.30 5.75 6.30 0.0M
2021-05-31 5.86 6.00 5.86 6.00 0.0M
2021-05-28 6.40 6.40 6.16 6.16 0.0M
2021-05-27 6.48 6.48 6.48 6.48 0.0M
2021-05-26 6.20 6.20 6.20 6.20 0.0M
2021-05-25 6.20 6.20 5.92 5.92 0.0M
2021-05-24 6.23 6.23 6.23 6.23 0.0M
2021-05-21 6.55 6.55 6.55 6.55 0.0M
2021-05-20 6.30 6.30 6.30 6.30 0.0M
2021-05-19 6.30 6.30 6.30 6.30 0.0M
2021-05-18 6.33 6.33 6.30 6.30 0.0M
2021-05-17 6.03 6.03 6.03 6.03 0.0M
2021-05-14 5.75 5.75 5.75 5.75 0.0M
2021-05-10 5.48 5.48 5.46 5.48 0.0M
2021-05-07 5.76 5.76 5.22 5.22 0.0M
2021-05-06 4.99 5.49 4.99 5.49 0.0M
2021-05-05 5.23 5.23 5.23 5.23 0.0M
2021-05-04 4.99 4.99 4.99 4.99 0.0M
2021-04-30 4.95 4.95 4.76 4.76 0.0M
2021-04-29 4.72 4.72 4.72 4.72 0.0M
2021-04-28 4.50 4.50 4.50 4.50 0.0M
2021-04-27 4.50 4.50 4.50 4.50 0.0M
2021-04-23 4.50 4.50 4.50 4.50 0.0M
2021-04-22 4.00 4.41 4.00 4.41 0.0M
2021-04-20 4.32 4.32 4.11 4.20 0.0M
2021-04-19 4.32 4.32 4.32 4.32 0.0M
2021-04-16 4.54 4.54 4.54 4.54 0.0M
2021-04-15 4.77 4.77 4.77 4.77 0.0M
2021-04-13 5.02 5.05 5.02 5.02 0.0M
2021-04-12 5.28 5.28 5.28 5.28 0.0M
2021-04-09 5.55 5.55 5.55 5.55 0.0M
2021-04-08 6.44 6.44 5.84 5.84 0.0M
2021-04-07 6.14 6.14 6.14 6.14 0.0M
2021-04-06 6.46 6.46 6.46 6.46 0.0M
2021-04-05 6.80 6.80 6.80 6.80 0.0M
2021-03-30 7.24 7.24 7.15 7.15 0.0M
2021-03-26 6.90 6.90 6.80 6.90 0.0M
2021-03-25 6.58 6.58 6.57 6.58 0.0M
2021-03-24 6.27 6.27 6.27 6.27 0.0M
2021-03-22 5.98 5.98 5.98 5.98 0.0M
2021-03-19 5.78 5.78 5.70 5.70 0.0M
2021-03-18 5.51 5.51 5.51 5.51 0.0M
2021-03-17 5.25 5.25 5.25 5.25 0.0M
2021-03-12 5.00 5.00 5.00 5.00 0.0M
2021-03-10 5.00 5.00 5.00 5.00 0.0M
2021-03-09 4.55 4.78 4.55 4.78 0.0M
2021-03-08 4.56 4.56 4.21 4.56 0.0M
2021-03-05 4.35 4.35 4.35 4.35 0.0M
2021-03-03 4.15 4.15 4.15 4.15 0.0M
2021-02-26 4.15 4.15 4.15 4.15 0.0M
2021-02-25 4.32 4.33 4.32 4.33 0.0M
2021-02-24 4.54 4.54 4.54 4.54 0.0M
2021-02-22 4.33 4.33 4.33 4.33 0.0M
2021-02-19 4.13 4.13 4.13 4.13 0.0M
2021-02-18 3.76 3.94 3.76 3.94 0.0M
2021-02-17 3.76 3.94 3.76 3.94 0.0M
2021-02-11 3.76 3.76 3.76 3.76 0.0M
2021-02-08 3.95 3.95 3.95 3.95 0.0M
2021-02-05 3.81 3.95 3.81 3.95 0.0M
2021-02-04 3.80 3.80 3.61 3.77 0.0M
2021-02-03 4.05 4.05 3.80 3.80 0.0M
2021-02-02 4.00 4.00 4.00 4.00 0.0M