JMJ Fintech (JMJF)

JMJF
🏛️ India →
15.14
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
2023-12-29 23.35 23.35 20.00 22.52 0.1M
2023-12-28 19.65 21.23 19.15 21.23 0.0M
2023-12-27 19.50 19.86 19.00 19.30 0.0M
2023-12-26 19.10 20.00 19.00 19.38 0.0M
2023-12-22 20.60 20.60 19.10 19.53 0.0M
2023-12-21 20.30 21.25 19.05 20.39 0.0M
2023-12-20 19.80 22.00 19.80 20.40 0.0M
2023-12-19 20.78 21.50 20.78 21.36 0.0M
2023-12-18 20.08 21.00 19.23 20.37 0.0M
2023-12-15 20.99 21.00 19.60 20.08 0.0M
2023-12-14 20.20 21.65 20.11 20.90 0.0M
2023-12-13 22.40 22.40 20.10 20.88 0.0M
2023-12-12 21.26 21.27 20.03 20.64 0.0M
2023-12-11 20.76 21.90 19.02 21.27 0.0M
2023-12-08 20.35 20.99 20.11 20.35 0.0M
2023-12-07 22.02 22.30 20.10 21.00 0.0M
2023-12-06 22.00 22.39 20.66 21.59 0.0M
2023-12-05 21.81 22.05 20.20 21.81 0.0M
2023-12-04 23.40 23.40 20.26 21.38 0.0M
2023-12-01 23.39 23.39 21.20 22.51 0.0M
2023-11-30 23.45 23.45 21.55 22.37 0.0M
2023-11-29 21.99 23.70 21.50 22.27 0.0M
2023-11-28 21.50 22.55 19.56 21.62 0.0M
2023-11-24 20.40 20.50 19.01 20.50 0.0M
2023-11-23 19.20 19.64 18.01 19.64 0.0M
2023-11-22 19.70 20.00 18.42 18.71 0.0M
2023-11-21 19.90 19.90 19.10 19.28 0.0M
2023-11-20 19.36 19.98 18.87 19.84 0.0M
2023-11-17 19.50 20.40 18.56 19.76 0.0M
2023-11-16 20.24 20.24 19.00 19.50 0.0M
2023-11-15 20.80 20.80 19.30 19.41 0.0M
2023-11-13 20.40 20.40 18.75 20.30 0.0M
2023-11-12 18.90 19.68 18.90 19.68 0.0M
2023-11-10 18.30 18.75 18.25 18.75 0.0M
2023-11-09 18.59 19.00 18.00 18.11 0.0M
2023-11-08 18.26 19.05 18.00 18.23 0.0M
2023-11-07 19.20 19.20 18.26 18.55 0.0M
2023-11-06 18.93 19.45 18.01 19.00 0.0M
2023-11-03 18.90 19.65 18.70 18.93 0.0M
2023-11-02 19.11 20.70 19.00 19.07 0.0M
2023-11-01 19.50 20.30 19.29 20.00 0.0M
2023-10-31 20.33 20.33 18.70 20.30 0.0M
2023-10-30 19.00 20.00 18.80 19.37 0.0M
2023-10-27 18.99 19.43 18.68 19.41 0.0M
2023-10-26 19.49 19.49 18.68 18.71 0.0M
2023-10-25 20.38 20.38 18.52 19.66 0.0M
2023-10-23 20.50 21.00 19.49 19.49 0.0M
2023-10-20 20.65 21.24 20.05 20.51 0.0M
2023-10-19 20.12 20.99 20.12 20.65 0.0M
2023-10-18 20.12 21.49 20.10 20.99 0.0M
2023-10-17 20.75 21.55 20.75 20.85 0.0M
2023-10-16 20.25 22.00 20.25 21.68 0.0M
2023-10-13 20.65 21.63 19.72 21.22 0.0M
2023-10-12 20.09 20.68 19.50 20.64 0.0M
2023-10-11 19.49 20.46 18.90 19.70 0.0M
2023-10-10 19.75 20.48 19.16 19.49 0.0M
2023-10-09 19.82 19.82 19.02 19.75 0.0M
2023-10-06 18.88 19.82 18.88 19.82 0.0M
2023-10-05 18.25 19.15 18.25 18.88 0.0M
2023-10-04 19.19 19.48 18.22 18.37 0.0M
2023-10-03 19.25 19.25 17.90 19.17 0.0M
2023-09-29 19.79 19.79 18.16 18.84 0.0M
2023-09-28 19.89 19.89 19.02 19.04 0.0M
2023-09-27 19.84 19.84 19.08 19.80 0.0M
2023-09-26 19.00 19.84 18.25 19.84 0.0M
2023-09-25 19.89 19.89 18.90 18.90 0.0M
2023-09-22 20.99 20.99 19.51 19.89 0.0M
2023-09-21 21.00 21.50 20.01 20.04 0.0M
2023-09-20 20.55 22.47 20.55 21.06 0.0M
2023-09-18 22.64 22.85 21.10 21.42 0.0M
2023-09-15 21.50 22.94 21.40 22.09 0.0M
2023-09-14 21.37 22.69 20.69 21.96 0.0M
2023-09-13 21.35 22.40 21.34 21.77 0.0M
2023-09-12 22.46 23.50 22.46 22.46 0.0M
2023-09-11 24.00 25.89 23.64 23.64 0.0M
2023-09-08 27.30 27.30 24.86 24.88 0.0M
2023-09-07 26.16 26.16 24.50 26.16 0.0M
2023-09-06 24.90 24.92 22.65 24.92 0.0M
2023-09-05 21.49 23.74 21.49 23.74 0.0M
2023-09-04 22.61 22.61 22.61 22.61 0.0M
2023-09-01 23.80 25.05 23.80 23.80 0.0M
2023-08-31 25.05 25.05 25.05 25.05 0.0M
2023-08-30 26.36 26.36 26.36 26.36 0.0M
2023-08-29 27.74 27.74 27.74 27.74 0.0M
2023-08-28 30.90 32.26 29.20 29.20 0.0M
2023-08-25 30.92 30.92 29.90 30.73 0.1M
2023-08-24 29.45 29.45 27.15 29.45 0.2M
2023-08-23 26.78 26.78 26.78 26.78 0.0M
2023-08-22 24.35 24.35 24.35 24.35 0.0M
2023-08-21 21.30 22.14 20.01 22.14 0.0M
2023-08-18 15.38 18.45 15.38 18.45 0.1M
2023-08-17 15.12 15.40 14.56 15.38 0.0M
2023-08-16 14.10 15.55 14.10 15.12 0.0M
2023-08-14 15.50 15.50 14.08 14.09 0.0M
2023-08-11 13.85 15.10 13.61 13.94 0.0M
2023-08-10 13.01 14.70 13.01 13.55 0.0M
2023-08-09 13.50 14.00 12.80 13.70 0.0M
2023-08-08 13.15 13.70 12.77 13.00 0.0M
2023-08-07 13.99 13.99 12.11 13.47 0.0M
2023-08-04 13.98 13.98 12.95 13.03 0.0M
2023-08-03 14.35 14.35 13.00 13.39 0.0M
2023-08-02 13.99 13.99 13.60 13.72 0.0M
2023-08-01 14.09 14.29 13.50 13.65 0.0M
2023-07-31 14.18 14.39 13.66 14.03 0.0M
2023-07-28 13.27 13.95 13.27 13.90 0.0M
2023-07-27 14.20 14.49 13.50 13.62 0.0M
2023-07-26 13.95 14.40 13.40 14.36 0.0M
2023-07-25 14.50 14.50 13.18 13.80 0.0M
2023-07-24 14.70 15.65 13.75 13.88 0.1M
2023-07-21 15.71 15.71 15.05 15.27 0.0M
2023-07-20 15.40 15.75 15.40 15.40 0.0M
2023-07-19 15.40 15.40 14.50 15.40 0.0M
2023-07-18 14.50 15.37 14.50 14.80 0.0M
2023-07-17 16.25 16.25 15.00 15.00 0.0M
2023-07-14 15.68 16.90 15.65 16.25 0.0M
2023-07-13 15.32 15.68 15.32 15.68 0.0M
2023-07-12 15.32 15.70 15.32 15.32 0.0M
2023-07-11 15.80 15.80 15.32 15.32 0.0M
2023-07-10 15.40 15.40 15.10 15.32 0.0M
2023-07-07 15.26 15.99 15.25 15.80 0.0M
2023-07-06 17.25 17.25 15.22 15.33 0.0M
2023-07-05 16.49 16.90 15.10 16.10 0.0M
2023-07-04 16.00 16.49 15.18 16.05 0.0M
2023-07-03 16.00 16.48 15.15 16.07 0.0M
2023-06-30 16.50 16.50 15.25 16.30 0.0M
2023-06-28 15.75 16.50 15.05 16.37 0.0M
2023-06-27 14.90 16.00 14.85 15.40 0.0M
2023-06-26 17.25 17.25 14.91 15.40 0.0M
2023-06-23 15.75 16.90 15.50 16.50 0.0M
2023-06-22 18.09 18.09 14.85 15.50 0.0M
2023-06-21 16.25 16.50 15.75 16.50 0.0M
2023-06-20 15.75 16.90 15.75 16.25 0.0M
2023-06-19 16.05 17.40 15.73 16.54 0.0M
2023-06-16 18.32 18.32 15.60 16.05 0.0M
2023-06-15 17.99 17.99 16.60 16.80 0.0M
2023-06-14 17.53 17.53 16.00 16.57 0.0M
2023-06-13 18.50 18.50 15.51 16.17 0.0M
2023-06-12 17.80 17.80 15.65 16.87 0.1M
2023-06-09 16.20 16.74 16.00 16.22 0.0M
2023-06-08 18.00 18.00 16.00 16.75 0.0M
2023-06-07 17.60 17.60 14.50 16.75 0.0M
2023-06-06 15.70 16.10 15.50 16.00 0.1M
2023-06-05 16.50 17.10 15.68 15.69 0.1M
2023-06-02 16.00 16.50 16.00 16.50 0.1M
2023-06-01 15.32 16.45 15.32 16.00 0.0M
2023-05-31 15.75 16.50 15.71 15.71 0.1M
2023-05-30 15.90 16.80 15.90 16.50 0.0M
2023-05-29 16.80 16.80 16.00 16.15 0.1M
2023-05-26 16.65 16.80 15.81 16.26 0.0M
2023-05-25 16.70 16.70 15.20 16.49 0.0M
2023-05-24 17.00 17.00 15.50 15.95 0.0M
2023-05-23 17.85 17.85 16.30 16.30 0.0M
2023-05-22 17.10 18.10 17.10 17.10 0.0M
2023-05-19 17.80 18.00 17.00 18.00 0.0M
2023-05-18 17.85 17.85 17.80 17.80 0.0M
2023-05-17 18.00 18.00 16.35 17.85 0.0M
2023-05-16 16.70 17.60 16.70 17.18 0.0M
2023-05-15 16.00 16.80 16.00 16.80 0.0M
2023-05-12 16.40 17.22 16.00 16.00 0.0M
2023-05-11 15.63 16.40 15.40 16.40 0.0M
2023-05-10 16.45 16.45 15.63 15.63 0.0M
2023-05-09 16.80 16.80 16.40 16.45 0.0M
2023-05-05 18.50 18.69 17.00 17.00 0.0M
2023-05-04 17.85 17.85 17.00 17.80 0.0M
2023-05-03 17.00 17.00 17.00 17.00 0.0M
2023-05-02 17.00 17.00 16.25 17.00 0.0M
2023-04-28 17.10 17.10 17.10 17.10 0.0M
2023-04-27 18.00 18.00 18.00 18.00 0.0M
2023-04-26 17.10 18.30 17.10 18.20 0.0M
2023-04-25 18.00 18.00 17.10 17.95 0.0M
2023-04-24 18.30 18.30 17.06 18.00 0.0M
2023-04-21 18.30 18.30 16.91 17.95 0.1M
2023-04-20 18.30 18.30 16.63 17.80 0.0M
2023-04-19 18.10 18.10 17.50 17.50 0.0M
2023-04-18 18.25 18.25 16.60 17.25 0.0M
2023-04-17 17.00 17.50 16.90 17.43 0.0M
2023-04-13 18.30 18.30 16.70 16.75 0.0M
2023-04-12 17.60 17.60 17.57 17.57 0.0M
2023-04-11 16.84 16.84 16.40 16.81 0.0M
2023-04-10 15.90 16.04 14.55 16.04 0.0M
2023-04-06 15.30 15.30 15.30 15.30 0.0M
2023-04-05 14.26 14.97 14.26 14.97 0.0M
2023-04-03 15.76 15.76 14.26 14.26 0.0M
2023-03-31 15.73 16.50 14.95 15.01 0.0M
2023-03-29 17.30 17.30 15.73 15.73 0.0M
2023-03-28 17.42 17.42 16.55 16.55 0.0M
2023-03-27 16.94 17.79 16.11 17.42 0.0M
2023-03-24 16.95 16.95 16.95 16.95 0.0M
2023-03-23 17.32 17.32 15.68 16.95 0.0M
2023-03-22 16.10 17.56 16.10 16.50 0.0M
2023-03-21 16.74 16.74 16.00 16.74 0.0M
2023-03-20 16.00 16.00 15.95 15.95 0.0M
2023-03-17 16.75 16.76 16.00 16.00 0.0M
2023-03-16 16.80 16.80 16.00 16.00 0.0M
2023-03-15 17.60 17.61 15.96 16.01 0.0M
2023-03-14 16.58 17.39 16.58 16.80 0.0M
2023-03-13 16.58 18.10 16.58 16.58 0.0M
2023-03-10 17.67 17.98 16.79 17.45 0.0M
2023-03-09 17.89 18.49 17.01 17.67 0.0M
2023-03-08 17.20 17.89 16.30 17.89 0.0M
2023-03-06 17.87 17.87 17.03 17.04 0.0M
2023-03-03 17.00 17.03 15.84 17.03 0.0M
2023-03-02 15.45 16.22 14.70 16.22 0.0M
2023-03-01 16.40 16.40 15.35 15.45 0.0M
2023-02-28 15.80 15.85 15.40 15.85 0.0M
2023-02-27 15.10 15.10 15.10 15.10 0.0M
2023-02-24 14.40 14.40 14.05 14.40 0.0M
2023-02-23 13.35 13.75 13.05 13.75 0.0M
2023-02-22 13.30 13.95 13.10 13.10 0.0M
2023-02-21 13.95 14.25 13.30 13.30 0.0M
2023-02-20 12.90 14.20 12.90 13.95 0.0M
2023-02-17 14.85 14.85 13.55 13.55 0.0M
2023-02-16 15.25 15.25 14.15 14.25 0.0M
2023-02-15 15.60 15.60 14.85 14.85 0.0M
2023-02-14 15.90 15.90 15.20 15.60 0.1M
2023-02-13 16.40 16.40 15.55 15.90 0.0M
2023-02-10 15.90 16.40 15.75 15.75 0.0M
2023-02-09 15.80 18.50 15.65 15.65 0.0M
2023-02-08 17.70 18.00 17.35 17.35 0.0M
2023-02-07 19.70 19.70 19.25 19.25 0.0M
2023-02-06 21.35 23.50 21.35 21.35 0.0M
2023-02-03 22.60 23.60 22.45 22.45 0.0M
2023-02-02 23.85 23.85 23.60 23.60 0.0M
2023-02-01 26.45 26.45 23.95 24.80 0.0M
2023-01-31 25.20 25.20 25.20 25.20 0.0M
2023-01-30 24.00 24.00 24.00 24.00 0.0M
2023-01-27 22.85 22.90 22.15 22.90 0.0M
2023-01-25 22.40 22.50 20.70 21.85 0.0M
2023-01-24 21.15 22.45 20.80 21.45 0.0M
2023-01-23 22.40 22.40 21.15 21.40 0.0M
2023-01-20 21.00 21.35 20.35 21.35 0.0M
2023-01-19 19.95 20.35 18.75 20.35 0.0M
2023-01-18 18.35 19.45 18.35 19.40 0.0M
2023-01-17 18.95 19.00 18.05 18.95 0.1M
2023-01-16 18.00 18.50 18.00 18.40 0.0M
2023-01-13 18.15 20.00 18.10 18.65 0.1M
2023-01-12 20.30 20.50 19.00 19.05 0.0M
2023-01-11 20.05 20.05 18.50 19.95 0.1M
2023-01-10 19.10 19.10 19.10 19.10 0.0M
2023-01-09 18.20 18.20 18.20 18.20 0.0M
2023-01-06 18.00 18.00 17.15 17.35 0.0M
2023-01-05 16.15 17.20 16.15 17.15 0.0M
2023-01-04 16.35 16.95 16.15 16.40 0.1M
2023-01-03 16.05 16.85 16.05 16.85 0.0M
2023-01-02 17.50 17.50 15.90 16.05 0.0M