Johnson Controls-Hitachi Air (JCHA)

JCHA
🏛️ India →
1,740.20
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 1,733.50 1,733.50 1,733.50 1,733.50 0.0K
09:30 1,733.50 1,733.50 1,733.50 1,733.50 0.0K
09:40 1,738.35 1,738.35 1,738.35 1,738.35 0.0K
10:05 1,738.00 1,738.00 1,738.00 1,738.00 0.2K
10:10 1,739.90 1,739.90 1,739.90 1,739.90 0.1K
11:30 1,737.05 1,737.05 1,737.05 1,737.05 0.0K
11:45 1,728.20 1,728.20 1,728.20 1,728.20 0.3K
12:20 1,735.35 1,735.35 1,735.35 1,735.35 0.1K
13:20 1,730.00 1,730.00 1,730.00 1,730.00 0.1K
13:35 1,735.00 1,735.00 1,735.00 1,735.00 0.0K
14:40 1,729.05 1,729.05 1,729.05 1,729.05 0.0K
15:00 1,732.80 1,732.80 1,730.80 1,730.80 0.0K
15:10 1,734.75 1,734.75 1,734.75 1,734.75 0.0K
15:20 1,735.00 1,735.00 1,730.10 1,730.10 0.0K
15:25 1,734.10 1,734.10 1,734.10 1,734.10 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 1,745.00 1,745.90 1,725.65 1,740.20 0.0M
2025-09-30 1,738.25 1,740.25 1,727.50 1,729.20 0.0M
2025-09-29 1,730.05 1,737.30 1,726.00 1,728.15 0.0M
2025-09-26 1,733.45 1,739.90 1,728.20 1,734.10 0.0M
2025-09-25 1,741.05 1,753.00 1,728.00 1,732.85 0.0M
2025-09-24 1,749.90 1,760.00 1,735.20 1,737.55 0.0M
2025-09-23 1,760.00 1,760.00 1,742.30 1,749.90 0.0M
2025-09-22 1,757.60 1,768.80 1,742.70 1,750.85 0.0M
2025-09-19 1,763.85 1,770.00 1,755.00 1,761.05 0.0M
2025-09-18 1,760.45 1,773.00 1,740.00 1,755.60 0.0M
2025-09-17 1,738.05 1,775.00 1,738.05 1,765.40 0.0M
2025-09-16 1,715.05 1,750.00 1,715.05 1,740.10 0.0M
2025-09-15 1,736.45 1,747.20 1,732.70 1,738.60 0.0M
2025-09-12 1,741.10 1,741.30 1,725.00 1,733.15 0.0M
2025-09-11 1,740.80 1,746.20 1,735.00 1,741.15 0.0M
2025-09-10 1,740.15 1,744.25 1,732.00 1,736.90 0.0M
2025-09-09 1,737.65 1,745.70 1,728.35 1,732.00 0.0M
2025-09-08 1,734.40 1,748.00 1,732.05 1,744.15 0.0M
2025-09-05 1,736.10 1,741.75 1,703.05 1,728.40 0.0M
2025-09-04 1,755.00 1,758.40 1,731.90 1,735.65 0.0M
2025-09-03 1,736.70 1,757.95 1,736.70 1,748.90 0.0M
2025-09-02 1,732.15 1,747.40 1,730.30 1,743.50 0.0M
2025-09-01 1,718.00 1,740.75 1,718.00 1,734.35 0.0M
2025-08-29 1,729.90 1,740.15 1,729.90 1,731.15 0.0M
2025-08-28 1,708.35 1,741.80 1,708.35 1,728.00 0.0M
2025-08-26 1,748.65 1,752.40 1,721.75 1,728.85 0.0M
2025-08-25 1,736.10 1,760.70 1,735.00 1,759.80 0.0M
2025-08-22 1,752.85 1,753.20 1,733.70 1,735.90 0.0M
2025-08-21 1,754.40 1,757.95 1,746.00 1,749.40 0.0M
2025-08-20 1,749.45 1,766.20 1,747.05 1,750.65 0.0M
2025-08-19 1,756.55 1,763.95 1,741.55 1,757.60 0.0M
2025-08-18 1,740.05 1,769.90 1,736.75 1,752.30 0.0M
2025-08-14 1,706.05 1,735.00 1,706.05 1,726.00 0.0M
2025-08-13 1,727.95 1,727.95 1,715.80 1,719.65 0.0M
2025-08-12 1,720.00 1,735.85 1,714.20 1,723.50 0.0M
2025-08-11 1,736.75 1,736.75 1,715.00 1,718.80 0.0M
2025-08-08 1,783.50 1,783.50 1,736.00 1,736.75 0.0M
2025-08-07 1,723.90 1,761.25 1,723.90 1,755.05 0.0M
2025-08-06 1,765.05 1,782.00 1,753.45 1,759.05 0.0M
2025-08-05 1,799.25 1,799.25 1,757.00 1,764.80 0.0M
2025-08-04 1,742.50 1,753.20 1,741.10 1,743.95 0.0M
2025-08-01 1,750.00 1,755.00 1,739.10 1,739.60 0.0M
2025-07-31 1,744.00 1,755.30 1,738.80 1,742.70 0.0M
2025-07-30 1,751.40 1,770.00 1,736.55 1,768.10 0.0M
2025-07-29 1,736.05 1,748.90 1,736.05 1,740.45 0.0M
2025-07-28 1,732.00 1,740.55 1,723.80 1,731.05 0.0M
2025-07-25 1,731.10 1,746.35 1,720.05 1,739.00 0.0M
2025-07-24 1,735.05 1,763.90 1,735.05 1,755.75 0.0M
2025-07-23 1,750.00 1,750.00 1,741.15 1,746.55 0.0M
2025-07-22 1,750.00 1,781.00 1,740.70 1,742.20 0.0M
2025-07-21 1,750.05 1,756.15 1,740.25 1,746.15 0.0M
2025-07-18 1,765.00 1,769.90 1,740.10 1,750.65 0.0M
2025-07-17 1,757.05 1,779.75 1,750.10 1,753.80 0.0M
2025-07-16 1,775.00 1,785.15 1,741.05 1,746.80 0.0M
2025-07-15 1,734.00 1,775.45 1,730.80 1,772.75 0.0M
2025-07-14 1,730.00 1,741.05 1,717.30 1,734.45 0.0M
2025-07-11 1,749.00 1,749.00 1,709.70 1,722.05 0.0M
2025-07-10 1,741.05 1,765.20 1,721.40 1,727.75 0.0M
2025-07-09 1,792.95 1,792.95 1,750.00 1,755.70 0.0M
2025-07-08 1,805.00 1,843.65 1,805.00 1,816.60 0.0M
2025-07-07 1,839.15 1,839.15 1,795.85 1,809.85 0.0M
2025-07-04 1,820.05 1,853.95 1,802.50 1,811.40 0.0M
2025-07-03 1,738.25 1,829.65 1,738.25 1,811.50 0.0M
2025-07-02 1,747.00 1,752.35 1,739.80 1,743.85 0.0M
2025-07-01 1,754.85 1,759.95 1,741.25 1,744.65 0.0M
2025-06-30 1,760.75 1,770.10 1,744.85 1,756.70 0.0M
2025-06-27 1,789.90 1,789.90 1,743.55 1,749.40 0.0M
2025-06-26 1,765.30 1,791.35 1,763.25 1,781.75 0.0M
2025-06-25 1,746.20 1,779.90 1,735.00 1,773.15 0.0M
2025-06-24 1,751.00 1,761.40 1,734.55 1,741.95 0.0M
2025-06-23 1,735.05 1,755.05 1,735.05 1,744.50 0.0M
2025-06-20 1,742.95 1,761.90 1,722.60 1,758.95 0.0M
2025-06-19 1,761.25 1,778.75 1,731.00 1,736.90 0.0M
2025-06-18 1,781.40 1,797.40 1,769.50 1,787.70 0.0M
2025-06-17 1,764.10 1,795.00 1,764.10 1,781.40 0.0M
2025-06-16 1,763.95 1,789.90 1,741.35 1,773.65 0.0M
2025-06-13 1,775.95 1,775.95 1,731.20 1,759.25 0.0M
2025-06-12 1,772.80 1,776.00 1,739.85 1,763.10 0.0M
2025-06-11 1,725.00 1,805.45 1,725.00 1,761.40 0.0M
2025-06-10 1,722.00 1,730.00 1,709.75 1,719.90 0.0M
2025-06-09 1,733.20 1,759.95 1,719.25 1,722.35 0.0M
2025-06-06 1,720.00 1,739.80 1,711.05 1,732.10 0.0M
2025-06-05 1,715.25 1,742.35 1,715.25 1,719.05 0.0M
2025-06-04 1,716.00 1,732.75 1,708.95 1,717.40 0.0M
2025-06-03 1,675.00 1,732.70 1,675.00 1,716.30 0.0M
2025-06-02 1,680.00 1,720.00 1,670.00 1,714.25 0.0M
2025-05-30 1,700.05 1,700.05 1,673.60 1,674.60 0.0M
2025-05-29 1,706.15 1,711.95 1,684.00 1,686.40 0.0M
2025-05-28 1,726.05 1,737.40 1,701.20 1,703.75 0.0M
2025-05-27 1,702.40 1,739.80 1,700.30 1,725.10 0.0M
2025-05-26 1,714.00 1,725.00 1,675.55 1,717.15 0.0M
2025-05-23 1,730.00 1,750.00 1,690.00 1,692.80 0.0M
2025-05-22 1,758.95 1,760.00 1,710.65 1,718.20 0.0M
2025-05-21 1,825.95 1,835.95 1,731.00 1,752.70 0.0M
2025-05-20 1,782.20 1,808.35 1,769.00 1,788.80 0.0M
2025-05-19 1,790.00 1,803.05 1,766.95 1,790.25 0.0M
2025-05-16 1,750.30 1,790.00 1,744.00 1,774.65 0.0M
2025-05-15 1,759.95 1,764.00 1,726.60 1,740.00 0.0M
2025-05-14 1,760.00 1,774.35 1,725.95 1,739.05 0.0M
2025-05-13 1,783.95 1,800.00 1,735.00 1,742.45 0.0M
2025-05-12 1,757.00 1,795.15 1,756.85 1,784.85 0.0M
2025-05-09 1,705.70 1,731.95 1,700.55 1,722.80 0.0M
2025-05-08 1,724.85 1,742.30 1,704.30 1,707.75 0.0M
2025-05-07 1,703.05 1,722.35 1,693.00 1,715.00 0.0M
2025-05-06 1,732.10 1,732.15 1,698.35 1,707.30 0.0M
2025-05-05 1,757.95 1,765.65 1,727.60 1,739.85 0.0M
2025-05-02 1,740.05 1,774.35 1,740.05 1,758.90 0.0M
2025-04-30 1,766.00 1,774.35 1,755.55 1,756.70 0.0M
2025-04-29 1,785.50 1,790.00 1,771.55 1,778.85 0.0M
2025-04-28 1,792.00 1,810.00 1,766.45 1,773.35 0.0M
2025-04-25 1,783.95 1,799.80 1,747.80 1,764.00 0.0M
2025-04-24 1,798.95 1,813.70 1,766.55 1,777.80 0.0M
2025-04-23 1,785.00 1,848.20 1,771.25 1,784.25 0.0M
2025-04-22 1,790.50 1,833.00 1,783.25 1,796.00 0.0M
2025-04-21 1,849.95 1,849.95 1,795.00 1,801.40 0.0M
2025-04-17 1,800.70 1,802.60 1,772.00 1,785.10 0.0M
2025-04-16 1,720.20 1,812.95 1,720.20 1,800.70 0.0M
2025-04-15 1,758.55 1,782.95 1,740.05 1,779.00 0.0M
2025-04-11 1,710.05 1,765.00 1,710.05 1,738.70 0.0M
2025-04-09 1,728.00 1,751.00 1,717.70 1,738.40 0.0M
2025-04-08 1,748.95 1,763.05 1,718.95 1,750.75 0.0M
2025-04-07 1,700.00 1,754.10 1,676.60 1,721.25 0.0M
2025-04-04 1,807.05 1,821.45 1,754.20 1,768.00 0.0M
2025-04-03 1,819.95 1,819.95 1,764.00 1,802.15 0.0M
2025-04-02 1,721.95 1,792.90 1,721.95 1,785.70 0.0M
2025-04-01 1,799.95 1,799.95 1,731.20 1,751.50 0.0M
2025-03-28 1,764.25 1,820.35 1,759.35 1,769.65 0.0M
2025-03-27 1,774.00 1,783.90 1,737.95 1,753.05 0.0M
2025-03-26 1,793.70 1,793.70 1,766.45 1,775.30 0.0M
2025-03-25 1,820.70 1,822.30 1,751.05 1,758.45 0.0M
2025-03-24 1,849.20 1,896.70 1,821.55 1,829.75 0.0M
2025-03-21 1,833.20 1,850.85 1,820.50 1,830.80 0.0M
2025-03-20 1,870.45 1,874.45 1,811.60 1,830.95 0.0M
2025-03-19 1,840.00 1,870.45 1,835.00 1,842.55 0.0M
2025-03-18 1,845.00 1,850.35 1,819.05 1,837.10 0.0M
2025-03-17 1,829.95 1,864.85 1,796.30 1,829.85 0.0M
2025-03-13 1,763.05 1,893.00 1,745.00 1,824.40 0.0M
2025-03-12 1,675.85 1,754.70 1,654.65 1,740.65 0.0M
2025-03-11 1,640.70 1,673.90 1,640.70 1,649.30 0.0M
2025-03-10 1,788.95 1,788.95 1,670.40 1,676.90 0.0M
2025-03-07 1,700.00 1,727.85 1,696.40 1,700.70 0.0M
2025-03-06 1,687.40 1,715.00 1,672.15 1,702.75 0.0M
2025-03-05 1,677.00 1,684.10 1,641.90 1,652.50 0.0M
2025-03-04 1,655.00 1,675.10 1,639.85 1,658.65 0.0M
2025-03-03 1,635.65 1,660.05 1,622.40 1,646.55 0.0M
2025-02-28 1,617.05 1,634.05 1,604.30 1,622.80 0.0M
2025-02-27 1,644.35 1,656.80 1,635.85 1,650.05 0.0M
2025-02-25 1,636.50 1,690.00 1,636.50 1,674.20 0.0M
2025-02-24 1,617.00 1,656.35 1,617.00 1,636.50 0.0M
2025-02-21 1,685.00 1,691.00 1,642.70 1,648.50 0.0M
2025-02-20 1,709.95 1,709.95 1,633.90 1,666.50 0.0M
2025-02-19 1,638.85 1,680.00 1,630.00 1,641.95 0.0M
2025-02-18 1,637.40 1,644.45 1,627.65 1,634.55 0.0M
2025-02-17 1,641.70 1,648.55 1,610.45 1,633.30 0.0M
2025-02-14 1,689.90 1,694.10 1,628.95 1,652.65 0.0M
2025-02-13 1,665.00 1,742.10 1,665.00 1,682.80 0.0M
2025-02-12 1,675.30 1,709.00 1,626.05 1,668.35 0.0M
2025-02-11 1,661.05 1,709.00 1,651.00 1,686.90 0.0M
2025-02-10 1,668.05 1,680.40 1,658.00 1,675.80 0.0M
2025-02-07 1,696.15 1,698.65 1,670.10 1,681.70 0.0M
2025-02-06 1,727.95 1,737.45 1,691.35 1,707.35 0.0M
2025-02-05 1,740.10 1,748.70 1,702.95 1,723.30 0.0M
2025-02-04 1,723.95 1,742.80 1,690.00 1,705.90 0.0M
2025-02-03 1,656.75 1,741.45 1,656.75 1,710.20 0.0M
2025-02-01 1,617.05 1,702.30 1,617.05 1,687.65 0.0M
2025-01-31 1,655.00 1,662.00 1,644.75 1,653.60 0.0M
2025-01-30 1,669.30 1,683.80 1,644.45 1,652.65 0.0M
2025-01-29 1,664.05 1,700.00 1,663.00 1,673.75 0.0M
2025-01-28 1,661.15 1,681.55 1,659.90 1,674.35 0.0M
2025-01-27 1,695.00 1,695.00 1,652.45 1,666.50 0.0M
2025-01-24 1,735.25 1,764.05 1,690.95 1,701.80 0.0M
2025-01-23 1,695.05 1,749.35 1,695.05 1,721.95 0.0M
2025-01-22 1,700.70 1,722.00 1,683.00 1,698.35 0.0M
2025-01-21 1,743.70 1,758.70 1,707.30 1,717.85 0.0M
2025-01-20 1,732.35 1,768.70 1,730.10 1,743.70 0.0M
2025-01-17 1,774.85 1,774.85 1,715.05 1,732.30 0.0M
2025-01-16 1,756.40 1,779.00 1,735.10 1,742.65 0.0M
2025-01-15 1,774.70 1,787.95 1,735.00 1,748.05 0.0M
2025-01-14 1,732.60 1,786.15 1,723.00 1,749.60 0.0M
2025-01-13 1,823.15 1,833.30 1,705.50 1,716.20 0.0M
2025-01-10 1,842.05 1,860.00 1,786.45 1,836.60 0.0M
2025-01-09 1,860.00 1,869.40 1,837.60 1,841.90 0.0M
2025-01-08 1,881.35 1,883.05 1,844.65 1,861.25 0.0M
2025-01-07 1,884.10 1,939.65 1,874.50 1,881.75 0.0M
2025-01-06 1,886.15 1,915.35 1,825.10 1,842.55 0.0M
2025-01-03 1,870.00 1,973.65 1,853.30 1,896.25 0.0M
2025-01-02 1,807.70 1,873.90 1,791.00 1,858.90 0.0M
2025-01-01 1,787.80 1,840.00 1,787.80 1,808.35 0.0M