Jupiter Infomedia (JUPT)

JUPT
🏛️ India →
51.46
Última Actualización: 2025-09-29
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 24.35 29.15 23.45 27.30 0.1M
2021-12-30 23.40 25.00 22.70 24.30 0.0M
2021-12-29 24.60 24.60 23.35 23.85 0.0M
2021-12-28 25.25 25.25 23.25 23.95 0.0M
2021-12-27 24.25 24.25 22.65 23.30 0.0M
2021-12-24 25.20 25.20 23.25 24.25 0.0M
2021-12-23 23.30 24.55 23.05 23.75 0.0M
2021-12-22 25.40 25.40 23.10 24.15 0.0M
2021-12-21 26.70 26.70 23.05 24.25 0.0M
2021-12-20 24.90 26.90 22.10 24.60 0.1M
2021-12-17 25.95 27.00 23.05 24.30 0.0M
2021-12-16 26.25 28.45 24.75 25.90 0.0M
2021-12-15 22.95 26.00 19.65 24.20 0.0M
2021-12-14 22.35 24.00 21.85 22.60 0.0M
2021-12-13 22.90 22.90 21.30 21.65 0.0M
2021-12-10 22.10 22.10 21.30 21.85 0.0M
2021-12-09 22.30 22.35 21.00 21.80 0.0M
2021-12-08 23.40 23.40 21.25 21.85 0.0M
2021-12-07 22.15 22.50 21.70 22.35 0.0M
2021-12-06 22.00 22.50 21.80 22.10 0.0M
2021-12-03 23.20 23.20 21.85 22.75 0.0M
2021-12-02 23.95 23.95 22.20 22.75 0.0M
2021-12-01 22.35 23.25 22.35 22.95 0.0M
2021-11-30 21.90 22.45 20.85 22.40 0.0M
2021-11-29 21.85 22.30 21.80 21.80 0.0M
2021-11-26 22.70 23.35 21.75 22.90 0.0M
2021-11-25 22.35 22.80 21.50 22.70 0.0M
2021-11-24 21.90 22.25 21.10 21.95 0.0M
2021-11-23 21.95 22.65 20.95 21.95 0.0M
2021-11-22 21.75 23.20 21.60 22.00 0.0M
2021-11-18 23.50 23.70 21.85 22.70 0.0M
2021-11-17 23.80 23.80 22.55 23.00 0.0M
2021-11-16 22.50 24.25 22.50 23.70 0.0M
2021-11-15 24.70 25.40 23.00 23.35 0.0M
2021-11-12 24.10 24.80 23.00 24.20 0.0M
2021-11-11 23.90 23.95 22.80 23.65 0.0M
2021-11-10 23.65 23.65 22.80 23.40 0.0M
2021-11-09 22.80 23.40 22.80 23.15 0.0M
2021-11-08 23.95 23.95 22.30 22.80 0.0M
2021-11-04 23.35 23.50 23.35 23.45 0.0M
2021-11-03 21.65 23.45 21.60 22.45 0.0M
2021-11-02 23.00 23.00 22.00 22.65 0.0M
2021-11-01 21.70 22.60 21.60 22.10 0.0M
2021-10-29 23.30 23.30 21.30 21.70 0.0M
2021-10-28 23.35 23.80 21.90 22.40 0.0M
2021-10-27 23.70 24.30 22.50 22.90 0.0M
2021-10-26 25.30 25.70 23.65 23.65 0.0M
2021-10-25 26.50 26.50 24.70 24.85 0.0M
2021-10-22 27.40 27.40 25.25 25.95 0.0M
2021-10-21 26.25 26.95 25.50 26.30 0.0M
2021-10-20 29.00 30.95 23.25 25.70 0.1M
2021-10-19 28.50 29.30 27.30 28.50 0.2M
2021-10-18 21.45 25.05 21.45 24.90 0.1M
2021-10-14 21.30 21.30 20.50 20.90 0.0M
2021-10-13 21.50 21.50 20.50 21.30 0.0M
2021-10-12 21.35 21.95 20.50 21.10 0.0M
2021-10-11 23.00 23.00 20.40 21.35 0.0M
2021-10-08 20.55 21.40 20.55 20.95 0.0M
2021-10-07 21.10 21.90 20.50 20.85 0.0M
2021-10-06 21.35 21.35 20.35 21.15 0.0M
2021-10-05 21.65 21.65 20.05 20.75 0.0M
2021-10-04 21.95 21.95 21.00 21.50 0.0M
2021-10-01 21.85 22.00 21.05 21.80 0.0M
2021-09-30 21.60 22.00 21.30 21.70 0.0M
2021-09-29 21.80 22.25 18.50 21.60 0.0M
2021-09-28 22.40 22.40 21.50 21.85 0.0M
2021-09-27 22.35 22.40 21.10 22.10 0.0M
2021-09-24 21.30 22.65 21.30 21.90 0.0M
2021-09-23 23.00 23.00 21.00 21.80 0.0M
2021-09-22 22.95 22.95 21.25 22.00 0.0M
2021-09-21 23.25 23.30 21.15 22.75 0.0M
2021-09-20 22.40 23.40 22.15 23.10 0.0M
2021-09-17 23.60 23.60 22.50 23.20 0.0M
2021-09-16 23.90 23.90 23.05 23.60 0.0M
2021-09-15 25.25 25.25 23.00 23.60 0.0M
2021-09-14 22.85 24.70 21.60 23.70 0.0M
2021-09-13 22.60 23.60 22.00 22.85 0.0M
2021-09-09 23.25 23.25 22.00 22.60 0.0M
2021-09-08 23.90 23.90 22.70 22.95 0.0M
2021-09-07 23.85 23.85 22.50 23.00 0.0M
2021-09-06 22.90 23.85 22.90 23.65 0.0M
2021-09-03 23.25 23.90 22.65 23.35 0.0M
2021-09-02 23.70 23.70 22.50 23.60 0.0M
2021-09-01 22.70 23.85 22.55 23.45 0.0M
2021-08-31 23.15 23.85 22.45 22.90 0.0M
2021-08-30 23.70 23.85 22.80 23.15 0.0M
2021-08-27 23.35 24.00 22.95 23.70 0.0M
2021-08-26 24.00 24.00 23.00 23.35 0.0M
2021-08-25 23.50 24.15 23.10 23.65 0.0M
2021-08-24 23.70 24.40 23.10 23.20 0.0M
2021-08-23 26.10 26.10 23.10 23.70 0.0M
2021-08-20 25.40 25.40 23.10 23.30 0.0M
2021-08-18 25.50 25.85 22.50 24.35 0.0M
2021-08-17 25.50 25.65 24.50 25.05 0.0M
2021-08-16 25.35 25.50 24.10 25.20 0.0M
2021-08-13 24.50 25.20 24.05 24.50 0.0M
2021-08-12 24.50 25.25 23.70 24.90 0.0M
2021-08-11 24.75 24.75 19.75 24.10 0.0M
2021-08-10 24.10 25.65 23.05 24.50 0.0M
2021-08-09 25.35 26.00 24.00 24.60 0.0M
2021-08-06 25.45 28.80 24.55 25.05 0.0M
2021-08-05 23.45 25.00 23.45 24.60 0.0M
2021-08-04 24.65 24.65 23.60 23.80 0.0M
2021-08-03 24.60 24.60 24.00 24.20 0.0M
2021-08-02 23.80 24.65 23.80 24.35 0.0M
2021-07-30 24.40 24.70 23.55 24.55 0.0M
2021-07-29 24.75 24.75 23.70 24.40 0.0M
2021-07-28 24.00 24.70 23.65 24.25 0.0M
2021-07-27 24.00 24.50 23.60 24.20 0.0M
2021-07-26 23.50 24.70 23.40 24.00 0.0M
2021-07-23 23.80 24.95 23.50 24.45 0.0M
2021-07-22 24.05 24.95 23.60 23.85 0.0M
2021-07-20 23.55 25.00 23.50 24.55 0.0M
2021-07-19 25.20 25.45 24.10 24.75 0.0M
2021-07-16 24.90 25.90 24.25 24.75 0.0M
2021-07-15 26.45 26.45 24.05 24.90 0.0M
2021-07-14 25.25 26.50 22.75 25.85 0.0M
2021-07-13 26.80 26.80 24.50 25.25 0.0M
2021-07-12 23.95 25.95 23.10 25.20 0.1M
2021-07-09 23.90 24.05 22.40 23.60 0.0M
2021-07-08 22.95 23.60 22.95 23.40 0.0M
2021-07-07 23.90 23.90 22.85 23.00 0.0M
2021-07-06 23.95 23.95 22.80 23.15 0.0M
2021-07-05 23.65 23.70 22.90 23.05 0.0M
2021-07-02 23.50 23.95 22.85 23.25 0.0M
2021-07-01 24.20 24.20 23.00 23.55 0.0M
2021-06-30 23.10 23.70 22.70 23.35 0.0M
2021-06-29 23.50 24.55 22.80 23.10 0.0M
2021-06-28 24.20 24.20 23.60 23.90 0.0M
2021-06-25 23.60 24.95 23.60 24.40 0.0M
2021-06-24 25.15 25.15 23.60 24.45 0.0M
2021-06-23 25.05 25.05 24.10 24.60 0.0M
2021-06-22 23.85 25.00 23.80 24.50 0.0M
2021-06-21 24.35 24.70 23.10 24.25 0.0M
2021-06-18 24.35 24.75 23.00 23.95 0.0M
2021-06-17 25.30 25.30 24.05 24.40 0.0M
2021-06-16 24.85 25.40 24.50 24.95 0.0M
2021-06-15 25.35 25.40 24.50 24.85 0.0M
2021-06-14 25.70 25.70 24.60 25.40 0.0M
2021-06-11 25.10 25.80 25.00 25.50 0.0M
2021-06-10 25.25 25.95 24.90 25.20 0.0M
2021-06-09 25.50 26.00 25.05 25.25 0.0M
2021-06-08 25.95 26.30 25.25 25.50 0.0M
2021-06-07 26.25 26.25 25.25 25.90 0.0M
2021-06-04 26.15 26.60 25.00 25.55 0.0M
2021-06-03 24.80 25.80 24.55 25.60 0.0M
2021-06-02 26.05 26.05 24.65 25.15 0.0M
2021-06-01 25.10 26.35 24.50 25.15 0.0M
2021-05-31 26.15 27.20 25.10 25.70 0.0M
2021-05-28 26.95 27.25 26.00 26.15 0.0M
2021-05-27 27.45 27.45 26.20 26.50 0.0M
2021-05-26 27.00 27.00 26.10 26.50 0.0M
2021-05-25 27.30 28.20 26.35 26.85 0.0M
2021-05-24 27.00 28.30 26.00 27.30 0.0M
2021-05-21 27.25 27.40 26.90 27.05 0.0M
2021-05-20 26.20 27.20 25.35 26.55 0.0M
2021-05-19 26.60 27.50 26.05 26.55 0.0M
2021-05-18 28.05 28.05 26.80 27.00 0.0M
2021-05-17 28.00 28.00 26.10 26.80 0.0M
2021-05-14 28.00 29.10 26.90 27.10 0.0M
2021-05-12 28.85 29.00 27.60 28.05 0.0M
2021-05-11 27.95 28.70 26.50 28.25 0.1M
2021-05-10 27.40 27.40 26.20 27.40 0.0M
2021-05-07 25.40 26.10 23.70 26.10 0.1M
2021-05-06 25.95 26.00 24.20 24.90 0.1M
2021-05-05 26.10 26.85 25.25 25.45 0.1M
2021-05-04 28.95 28.95 26.50 26.55 0.0M
2021-05-03 27.70 29.00 27.00 27.85 0.0M
2021-04-30 29.60 29.60 27.65 27.85 0.1M
2021-04-29 29.45 29.60 28.10 28.35 0.2M
2021-04-28 28.95 28.95 27.80 28.20 0.2M
2021-04-27 28.25 28.25 27.00 27.60 0.2M
2021-04-26 27.00 27.25 25.65 26.95 0.0M
2021-04-23 26.50 27.10 26.30 26.95 0.0M
2021-04-22 26.90 27.20 26.00 26.55 0.1M
2021-04-20 25.80 28.10 25.80 26.90 0.0M
2021-04-19 27.00 28.25 26.60 27.05 0.1M
2021-04-16 28.50 28.95 27.60 28.00 0.1M
2021-04-15 27.85 28.20 27.30 27.60 0.1M
2021-04-13 29.15 29.15 26.50 26.90 0.1M
2021-04-12 28.75 29.00 26.70 27.85 0.1M
2021-04-09 28.15 28.15 26.20 27.95 0.0M
2021-04-08 28.00 28.75 26.80 26.90 0.0M
2021-04-07 28.90 30.00 27.50 28.20 0.0M
2021-04-06 31.15 31.20 28.75 28.90 0.1M
2021-04-05 31.95 31.95 29.15 30.25 0.0M
2021-04-01 31.45 31.50 30.00 30.65 0.1M
2021-03-31 31.50 31.50 28.75 30.00 0.0M
2021-03-30 30.25 30.25 29.45 30.25 0.1M
2021-03-26 26.20 28.90 26.20 28.85 0.0M
2021-03-25 28.40 28.40 27.55 27.55 0.0M
2021-03-24 31.45 31.95 28.95 28.95 0.0M
2021-03-23 33.40 33.40 30.45 30.45 0.1M
2021-03-22 34.20 34.20 31.50 32.05 0.1M
2021-03-19 32.60 32.60 31.00 32.60 0.4M
2021-03-18 32.85 32.90 30.80 31.05 0.1M
2021-03-17 31.35 31.40 30.50 31.35 0.2M
2021-03-16 29.95 29.95 29.50 29.95 0.3M
2021-03-15 28.80 28.80 27.50 28.55 0.0M
2021-03-12 26.55 28.50 26.55 27.75 0.0M
2021-03-10 28.10 28.15 26.00 27.85 0.0M
2021-03-09 27.85 27.85 25.25 26.85 0.0M
2021-03-08 26.55 26.55 26.55 26.55 0.0M
2021-03-05 24.95 25.30 24.95 25.30 0.0M
2021-03-04 24.30 24.30 24.10 24.10 0.0M
2021-03-03 24.05 25.05 22.75 24.00 0.0M
2021-03-02 23.90 26.00 23.90 23.90 0.0M
2021-03-01 25.15 25.15 25.15 25.15 0.0M
2021-02-26 25.15 25.15 25.10 25.10 0.0M
2021-02-25 25.90 25.90 25.00 25.00 0.0M
2021-02-24 26.00 26.00 25.20 25.20 0.0M
2021-02-23 25.85 26.50 25.75 26.50 0.0M
2021-02-22 24.65 25.85 23.55 25.85 0.0M
2021-02-19 24.65 27.00 24.60 24.65 0.0M
2021-02-18 27.10 27.90 25.75 25.85 0.0M
2021-02-17 27.95 28.45 27.10 27.10 0.0M
2021-02-16 27.10 29.90 27.10 27.10 0.0M
2021-02-12 28.50 28.50 28.50 28.50 0.0M
2021-02-11 28.50 28.50 28.50 28.50 0.0M
2021-02-10 30.00 30.00 30.00 30.00 0.0M
2021-02-09 30.30 30.30 30.00 30.00 0.0M
2021-02-04 30.35 30.35 30.35 30.35 0.0M
2021-02-03 29.00 30.40 27.55 30.35 0.0M
2021-02-01 30.00 30.00 29.00 29.00 0.0M
2021-01-29 29.00 29.00 29.00 29.00 0.0M
2021-01-28 29.00 29.00 29.00 29.00 0.0M
2021-01-27 29.10 29.10 28.15 28.15 0.0M
2021-01-25 28.50 28.50 28.50 28.50 0.0M
2021-01-22 29.35 30.00 29.35 30.00 0.0M
2021-01-21 29.40 30.85 29.40 30.85 0.0M
2021-01-20 30.90 32.40 29.40 29.40 0.0M
2021-01-19 29.45 30.90 28.00 30.90 0.0M
2021-01-18 32.55 32.55 29.45 29.45 0.0M
2021-01-15 31.85 31.85 31.00 31.00 0.0M
2021-01-14 29.75 31.20 29.75 31.20 0.0M
2021-01-13 30.05 31.60 30.05 31.30 0.0M
2021-01-12 31.35 32.00 31.35 31.60 0.0M
2021-01-11 31.50 31.50 31.35 31.35 0.0M
2021-01-08 31.35 31.35 31.35 31.35 0.0M
2021-01-07 31.50 33.00 31.35 33.00 0.0M
2021-01-06 31.50 33.00 31.50 33.00 0.0M
2021-01-05 33.00 33.00 33.00 33.00 0.0M
2021-01-04 31.25 32.60 31.10 32.50 0.0M
2021-01-01 32.20 33.45 30.60 32.70 0.0M