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
2024-12-31 27.74 27.74 26.50 27.19 0.0M
2024-12-30 26.39 27.85 26.39 27.23 0.0M
2024-12-27 26.90 27.99 26.69 27.27 0.0M
2024-12-26 28.40 28.41 26.90 27.23 0.0M
2024-12-24 28.80 28.80 27.20 28.31 0.0M
2024-12-23 30.00 30.00 27.20 27.47 0.0M
2024-12-20 27.92 28.75 26.54 27.88 0.1M
2024-12-19 29.04 29.05 27.50 27.99 0.0M
2024-12-18 29.45 32.20 28.00 28.98 0.0M
2024-12-17 29.09 30.00 27.53 29.61 0.0M
2024-12-16 27.50 29.01 27.43 28.26 0.0M
2024-12-13 27.95 28.65 25.33 27.80 0.0M
2024-12-12 30.85 30.85 27.50 27.94 0.0M
2024-12-11 29.24 29.85 28.00 28.52 0.0M
2024-12-10 30.45 30.45 28.15 28.90 0.0M
2024-12-09 27.30 31.90 27.30 29.07 0.0M
2024-12-06 29.00 30.00 27.50 29.00 0.0M
2024-12-05 29.58 30.90 29.00 29.23 0.0M
2024-12-04 31.20 31.20 29.25 30.18 0.0M
2024-12-03 31.87 31.87 28.65 30.22 0.0M
2024-12-02 33.49 33.49 31.10 31.70 0.0M
2024-11-29 30.09 30.51 28.70 30.49 0.0M
2024-11-28 29.57 29.66 28.37 29.06 0.0M
2024-11-27 27.11 28.86 27.11 28.25 0.0M
2024-11-26 26.90 28.90 26.90 27.95 0.0M
2024-11-25 29.65 29.70 27.10 28.24 0.0M
2024-11-22 28.87 28.87 26.22 28.48 0.0M
2024-11-21 27.50 28.99 27.50 27.52 0.0M
2024-11-19 27.42 28.85 27.42 28.00 0.0M
2024-11-18 26.11 28.60 26.10 27.58 0.0M
2024-11-14 28.00 29.40 27.38 27.43 0.0M
2024-11-13 30.70 30.90 28.78 28.82 0.0M
2024-11-12 31.05 31.80 29.50 30.29 0.0M
2024-11-11 32.70 34.00 31.03 31.03 0.0M
2024-11-08 32.60 32.66 32.60 32.66 0.0M
2024-11-07 31.11 31.11 31.11 31.11 0.0M
2024-11-06 29.89 29.95 28.00 29.63 0.0M
2024-11-05 29.02 29.02 26.75 28.53 0.0M
2024-11-04 29.27 29.27 27.51 28.11 0.0M
2024-11-01 28.20 28.90 28.00 28.54 0.0M
2024-10-31 27.71 28.44 26.18 27.99 0.0M
2024-10-30 24.59 27.17 24.59 27.17 0.0M
2024-10-29 26.09 27.39 25.26 25.88 0.0M
2024-10-28 25.63 26.23 25.00 26.09 0.0M
2024-10-25 23.44 25.88 23.44 25.00 0.0M
2024-10-24 26.99 26.99 24.65 24.67 0.0M
2024-10-23 26.51 26.51 24.70 25.88 0.0M
2024-10-22 27.00 27.30 24.72 25.99 0.1M
2024-10-21 27.50 28.39 25.70 26.02 0.0M
2024-10-18 27.05 27.05 26.51 27.05 0.0M
2024-10-17 27.60 28.15 27.05 27.05 0.0M
2024-10-16 27.60 27.65 27.11 27.60 0.0M
2024-10-15 27.64 27.66 27.63 27.66 0.0M
2024-10-14 28.76 29.00 28.19 28.19 0.0M
2024-10-11 28.76 29.00 28.76 28.76 0.0M
2024-10-10 28.48 28.75 28.48 28.75 0.0M
2024-10-09 27.93 28.48 27.93 28.48 0.0M
2024-10-08 28.50 28.50 27.93 27.93 0.0M
2024-10-07 28.92 28.92 28.50 28.50 0.0M
2024-10-04 28.91 28.92 28.91 28.92 0.0M
2024-10-03 29.70 29.70 29.50 29.50 0.0M
2024-10-01 30.89 30.89 29.70 29.70 0.0M
2024-09-30 29.71 30.30 29.71 30.30 0.0M
2024-09-27 28.55 29.71 28.55 29.71 0.0M
2024-09-26 29.13 29.13 29.13 29.13 0.0M
2024-09-25 29.72 29.72 29.72 29.72 0.0M
2024-09-24 30.32 30.32 30.32 30.32 0.0M
2024-09-23 31.56 31.56 30.93 30.93 0.0M
2024-09-20 31.56 31.56 31.56 31.56 0.0M
2024-09-19 32.20 32.20 32.20 32.20 0.0M
2024-09-18 32.85 32.85 32.85 32.85 0.0M
2024-09-17 33.52 33.52 33.52 33.52 0.0M
2024-09-16 35.55 35.55 34.20 34.20 0.0M
2024-09-13 34.70 34.86 33.00 34.86 0.1M
2024-09-12 33.15 33.20 33.06 33.20 0.0M
2024-09-11 31.63 31.63 31.10 31.62 0.0M
2024-09-10 30.00 30.13 28.70 30.13 0.0M
2024-09-09 28.40 28.71 26.02 28.70 0.0M
2024-09-06 28.99 28.99 27.35 27.35 0.0M
2024-09-05 28.69 29.60 28.69 28.78 0.0M
2024-09-04 31.78 31.78 30.20 30.20 0.0M
2024-09-03 31.78 32.78 31.78 31.78 0.0M
2024-09-02 35.40 36.82 33.41 33.45 0.0M
2024-08-30 36.98 36.98 34.00 35.16 0.1M
2024-08-29 37.69 37.69 33.08 35.39 0.1M
2024-08-28 36.99 39.97 35.99 36.75 0.2M
2024-08-27 33.75 38.40 31.17 37.24 0.4M
2024-08-26 29.96 34.27 28.56 32.92 0.6M
2024-08-23 26.49 29.20 25.31 28.56 0.1M
2024-08-22 25.46 26.69 24.51 25.53 0.0M
2024-08-21 24.95 25.99 23.23 25.21 0.0M
2024-08-20 24.00 24.99 23.18 24.19 0.0M
2024-08-19 24.00 24.92 23.12 24.53 0.0M
2024-08-16 24.96 24.96 23.61 24.18 0.0M
2024-08-14 24.00 24.95 23.26 23.66 0.0M
2024-08-13 24.75 24.99 23.50 24.21 0.0M
2024-08-12 27.81 27.81 23.61 24.41 0.5M
2024-08-09 21.89 25.00 21.89 23.18 0.1M
2024-08-08 21.13 21.98 21.07 21.28 0.0M
2024-08-07 21.99 21.99 20.76 21.89 0.0M
2024-08-06 21.28 21.98 20.76 21.59 0.0M
2024-08-05 22.50 22.50 20.40 21.28 0.0M
2024-08-02 22.20 22.25 21.18 21.31 0.0M
2024-08-01 20.30 21.62 20.30 21.41 0.0M
2024-07-31 21.48 21.48 20.23 20.78 0.0M
2024-07-30 21.35 21.35 20.57 20.67 0.0M
2024-07-29 21.00 21.63 20.80 21.21 0.0M
2024-07-26 21.69 21.69 21.10 21.18 0.0M
2024-07-25 21.61 21.97 21.19 21.26 0.0M
2024-07-24 22.30 22.30 21.10 21.61 0.0M
2024-07-23 21.47 22.43 21.02 21.58 0.0M
2024-07-22 21.70 22.00 21.03 21.47 0.0M
2024-07-19 21.99 22.00 21.27 21.66 0.0M
2024-07-18 22.79 22.79 21.25 21.57 0.0M
2024-07-16 22.98 22.98 21.05 21.76 0.0M
2024-07-15 21.20 22.23 21.07 21.85 0.0M
2024-07-12 22.68 22.99 20.90 21.63 0.0M
2024-07-11 22.19 25.68 21.80 22.73 0.1M
2024-07-10 21.80 22.88 20.62 21.40 0.0M
2024-07-09 22.20 22.25 20.76 22.24 0.0M
2024-07-08 21.49 22.50 20.56 21.19 0.0M
2024-07-05 21.49 21.49 20.20 21.25 0.0M
2024-07-04 19.75 21.30 19.75 21.03 0.0M
2024-07-03 20.69 20.80 20.34 20.40 0.0M
2024-07-02 20.75 20.75 18.81 19.97 0.0M
2024-07-01 20.65 20.65 19.53 20.37 0.0M
2024-06-28 20.00 20.65 19.50 20.18 0.0M
2024-06-27 20.04 20.54 19.65 20.00 0.0M
2024-06-26 20.10 20.71 19.56 20.45 0.0M
2024-06-25 20.98 20.98 20.01 20.08 0.0M
2024-06-24 20.76 20.98 20.01 20.58 0.0M
2024-06-21 20.90 20.90 20.21 20.76 0.0M
2024-06-20 21.80 21.80 20.26 20.60 0.0M
2024-06-19 21.00 21.16 20.03 20.77 0.0M
2024-06-18 20.36 21.24 20.36 20.62 0.0M
2024-06-14 21.32 21.94 19.90 20.34 0.0M
2024-06-13 21.07 21.98 21.07 21.44 0.0M
2024-06-12 20.70 21.98 20.70 21.49 0.0M
2024-06-11 22.40 22.40 21.23 21.41 0.0M
2024-06-10 22.34 22.34 20.24 21.41 0.0M
2024-06-07 22.49 22.49 20.50 20.82 0.0M
2024-06-06 20.70 21.50 20.10 20.47 0.0M
2024-06-05 21.40 22.48 18.99 20.70 0.0M
2024-06-04 23.00 23.00 20.02 21.50 0.0M
2024-06-03 21.82 23.10 21.38 22.41 0.0M
2024-05-31 22.20 22.81 21.63 21.82 0.0M
2024-05-30 23.80 23.80 21.60 22.02 0.0M
2024-05-29 24.98 24.98 21.56 22.26 0.0M
2024-05-28 23.37 23.37 22.05 22.24 0.0M
2024-05-27 23.48 23.48 22.01 22.87 0.0M
2024-05-24 24.70 25.10 21.02 21.98 0.0M
2024-05-23 24.99 24.99 23.00 23.64 0.0M
2024-05-22 22.30 24.50 21.51 23.84 0.0M
2024-05-21 22.55 22.55 21.51 21.87 0.0M
2024-05-18 21.81 22.99 21.50 22.54 0.0M
2024-05-17 22.00 22.44 22.00 22.08 0.0M
2024-05-16 21.83 22.23 21.40 21.94 0.0M
2024-05-15 22.35 22.35 21.52 21.83 0.0M
2024-05-14 22.20 22.20 21.15 22.09 0.0M
2024-05-13 22.50 22.50 21.51 21.98 0.0M
2024-05-10 22.87 22.87 21.01 21.42 0.0M
2024-05-09 22.19 22.19 21.00 21.97 0.0M
2024-05-08 21.98 21.98 21.17 21.43 0.0M
2024-05-07 22.99 22.99 21.16 21.80 0.0M
2024-05-06 21.02 22.93 21.02 21.94 0.0M
2024-05-03 22.90 22.90 21.70 21.84 0.0M
2024-05-02 22.70 22.70 22.11 22.48 0.0M
2024-04-30 22.00 22.90 21.74 22.30 0.0M
2024-04-29 22.55 22.99 21.62 22.44 0.0M
2024-04-26 22.98 22.98 21.36 22.44 0.0M
2024-04-25 22.30 23.69 21.44 21.80 0.0M
2024-04-24 21.04 22.48 20.93 21.86 0.0M
2024-04-23 21.04 21.40 21.00 21.36 0.0M
2024-04-22 22.48 22.49 20.90 21.04 0.0M
2024-04-19 22.27 22.27 20.86 21.24 0.0M
2024-04-18 21.46 22.98 21.21 21.93 0.0M
2024-04-16 21.50 22.45 20.76 22.15 0.0M
2024-04-15 20.20 21.75 20.20 21.53 0.0M
2024-04-12 22.49 22.49 21.60 22.30 0.0M
2024-04-10 24.29 24.29 21.61 21.87 0.0M
2024-04-09 24.44 24.44 22.90 23.00 0.0M
2024-04-08 23.73 24.44 22.84 23.38 0.0M
2024-04-05 21.60 23.45 21.51 22.70 0.0M
2024-04-04 21.90 21.90 20.51 21.16 0.0M
2024-04-03 21.25 21.90 20.17 21.00 0.0M
2024-04-02 20.25 21.22 20.25 20.97 0.0M
2024-04-01 19.00 20.49 19.00 20.19 0.0M
2024-03-28 19.82 20.49 19.05 19.20 0.0M
2024-03-27 22.10 22.10 20.01 20.44 0.0M
2024-03-26 23.30 23.30 19.80 20.45 0.0M
2024-03-22 21.70 22.89 20.41 21.56 0.0M
2024-03-21 20.88 22.00 20.01 21.69 0.0M
2024-03-20 20.02 21.17 20.02 20.72 0.0M
2024-03-19 21.70 21.70 20.01 20.31 0.0M
2024-03-18 20.11 21.40 20.11 20.19 0.0M
2024-03-15 20.26 22.25 18.24 21.26 0.1M
2024-03-14 20.00 21.59 19.00 20.26 0.0M
2024-03-13 21.83 23.75 20.57 21.11 0.0M
2024-03-12 23.57 24.90 22.76 22.85 0.0M
2024-03-11 23.99 24.50 22.70 23.61 0.0M
2024-03-07 24.87 24.87 23.21 23.53 0.0M
2024-03-06 23.38 25.44 23.38 23.70 0.0M
2024-03-05 24.94 24.94 23.37 24.05 0.0M
2024-03-04 24.51 25.97 23.25 24.34 0.0M
2024-03-02 25.24 25.42 23.60 24.51 0.0M
2024-03-01 24.01 25.48 24.01 24.22 0.0M
2024-02-29 25.97 25.97 23.75 24.61 0.0M
2024-02-28 25.49 25.49 24.10 24.48 0.0M
2024-02-27 25.48 25.48 24.06 24.78 0.0M
2024-02-26 26.40 26.40 24.60 25.05 0.0M
2024-02-23 25.80 25.80 24.26 24.60 0.0M
2024-02-22 25.49 25.49 24.52 24.99 0.0M
2024-02-21 25.16 25.39 24.06 24.81 0.0M
2024-02-20 25.98 25.98 24.17 24.67 0.0M
2024-02-19 24.30 26.40 23.52 24.19 0.0M
2024-02-16 24.90 26.67 24.20 24.30 0.0M
2024-02-15 23.01 24.80 23.01 24.25 0.0M
2024-02-14 23.98 23.98 22.07 23.70 0.0M
2024-02-13 24.45 24.45 21.81 23.20 0.0M
2024-02-12 23.96 24.68 23.96 24.23 0.0M
2024-02-09 24.89 24.89 24.00 24.32 0.0M
2024-02-08 24.89 24.89 24.10 24.48 0.0M
2024-02-07 24.98 24.99 24.01 24.37 0.0M
2024-02-06 24.18 24.99 23.50 24.20 0.0M
2024-02-05 25.59 25.79 24.11 24.18 0.0M
2024-02-02 25.88 25.88 24.22 25.01 0.0M
2024-02-01 25.70 26.00 25.00 25.32 0.0M
2024-01-31 26.10 26.10 25.25 25.77 0.0M
2024-01-30 26.24 26.24 24.75 25.94 0.0M
2024-01-29 25.90 25.90 24.55 25.54 0.0M
2024-01-25 25.49 25.49 24.22 25.37 0.0M
2024-01-24 24.89 24.89 24.04 24.84 0.0M
2024-01-23 26.18 26.18 23.85 24.37 0.0M
2024-01-20 27.20 27.20 24.81 25.00 0.0M
2024-01-19 25.37 26.11 25.19 26.11 0.0M
2024-01-18 23.12 24.98 23.12 24.87 0.0M
2024-01-17 25.00 25.00 23.70 24.04 0.0M
2024-01-16 27.39 27.39 24.92 24.92 0.0M
2024-01-15 27.98 28.24 25.82 26.23 0.0M
2024-01-12 27.01 27.82 26.01 27.02 0.0M
2024-01-11 28.90 28.90 26.53 27.37 0.0M
2024-01-10 28.63 29.89 27.20 27.68 0.1M
2024-01-09 29.55 30.04 28.00 28.63 0.1M
2024-01-08 28.61 28.61 27.19 28.61 0.0M
2024-01-05 24.01 26.09 24.00 26.01 0.1M
2024-01-04 22.23 23.96 22.16 23.72 0.0M
2024-01-03 22.50 22.50 21.31 21.79 0.0M
2024-01-02 22.99 23.10 21.11 21.94 0.0M
2024-01-01 24.26 24.26 21.38 22.54 0.0M