Zodiac-JRD-MKJ (ZODC)

ZODC
🏛️ India →
47.50
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 32.45 34.75 32.45 34.40 0.0M
2021-12-30 34.30 34.30 32.50 33.95 0.0M
2021-12-29 33.00 34.00 32.10 33.80 0.0M
2021-12-28 34.20 34.30 32.65 34.00 0.0M
2021-12-27 31.70 34.00 31.70 34.00 0.0M
2021-12-24 33.95 34.95 31.65 33.90 0.0M
2021-12-23 33.00 35.95 32.10 33.95 0.0M
2021-12-22 34.95 34.95 31.50 34.45 0.0M
2021-12-21 32.65 34.90 31.50 32.45 0.0M
2021-12-20 34.70 36.50 32.65 32.95 0.0M
2021-12-17 36.45 36.45 33.00 34.00 0.0M
2021-12-16 36.40 36.40 33.10 35.00 0.0M
2021-12-15 36.35 36.35 33.30 34.95 0.0M
2021-12-14 34.80 36.00 32.60 33.70 0.0M
2021-12-13 33.75 37.00 32.80 33.60 0.0M
2021-12-10 35.45 35.45 32.70 33.75 0.0M
2021-12-09 35.95 35.95 32.55 34.50 0.0M
2021-12-08 35.85 35.85 32.40 34.55 0.0M
2021-12-07 31.20 39.45 31.20 32.65 0.0M
2021-12-06 33.95 34.40 31.30 32.90 0.0M
2021-12-03 34.70 34.70 31.10 31.15 0.0M
2021-12-02 30.75 33.80 30.75 32.85 0.0M
2021-12-01 32.50 33.20 31.25 32.25 0.0M
2021-11-30 33.70 33.70 31.25 33.15 0.0M
2021-11-29 33.05 33.05 30.80 30.80 0.0M
2021-11-26 34.30 34.30 31.35 33.05 0.0M
2021-11-25 32.00 34.45 32.00 33.20 0.0M
2021-11-24 33.40 34.85 32.45 33.95 0.0M
2021-11-23 33.80 33.80 31.20 32.45 0.0M
2021-11-22 34.15 34.15 31.50 33.80 0.0M
2021-11-18 32.65 34.20 32.65 34.15 0.0M
2021-11-17 33.30 34.20 32.65 33.95 0.0M
2021-11-16 33.00 34.45 32.60 34.15 0.0M
2021-11-15 34.50 36.75 33.25 34.35 0.0M
2021-11-12 33.40 35.80 33.40 34.35 0.0M
2021-11-11 33.05 34.90 33.05 33.95 0.0M
2021-11-10 37.45 37.45 33.00 33.95 0.0M
2021-11-09 33.20 35.35 33.05 34.30 0.0M
2021-11-08 34.00 35.00 34.00 34.75 0.0M
2021-11-04 36.90 36.90 33.00 34.15 0.0M
2021-11-03 34.65 34.65 33.75 34.55 0.0M
2021-11-02 35.60 35.60 32.70 34.40 0.0M
2021-11-01 35.75 35.75 34.15 35.20 0.0M
2021-10-29 33.60 36.25 33.25 34.20 0.0M
2021-10-28 37.00 37.00 33.35 33.60 0.0M
2021-10-27 37.30 37.30 34.80 35.85 0.0M
2021-10-26 36.00 38.50 32.75 35.40 0.0M
2021-10-25 34.00 34.85 31.70 32.85 0.0M
2021-10-22 35.70 37.50 33.60 35.00 0.0M
2021-10-21 36.35 36.35 34.00 35.70 0.0M
2021-10-20 36.85 36.85 33.40 34.75 0.0M
2021-10-19 37.50 38.80 34.75 35.70 0.0M
2021-10-18 34.45 37.90 34.45 36.20 0.0M
2021-10-14 36.45 36.45 34.00 34.45 0.0M
2021-10-13 32.80 37.00 32.80 35.10 0.0M
2021-10-12 31.95 34.60 31.90 32.65 0.0M
2021-10-11 31.60 33.95 31.60 31.75 0.0M
2021-10-08 34.05 34.05 32.10 32.55 0.0M
2021-10-07 32.50 34.50 31.25 33.35 0.0M
2021-10-06 32.80 32.80 30.50 31.60 0.0M
2021-10-05 31.95 32.35 30.15 30.55 0.0M
2021-10-04 30.00 32.25 30.00 30.60 0.0M
2021-10-01 31.50 31.50 29.80 31.20 0.0M
2021-09-30 31.60 31.60 30.10 30.45 0.0M
2021-09-29 31.65 31.65 29.85 31.25 0.0M
2021-09-28 30.30 31.85 30.00 30.05 0.0M
2021-09-27 31.55 32.15 30.20 30.30 0.0M
2021-09-24 30.20 32.00 30.05 31.55 0.0M
2021-09-23 32.15 32.15 29.80 31.00 0.0M
2021-09-22 30.75 31.80 30.70 31.60 0.0M
2021-09-21 31.10 32.40 30.75 31.10 0.0M
2021-09-20 32.55 32.55 31.55 31.70 0.0M
2021-09-17 32.70 32.70 30.95 31.75 0.0M
2021-09-16 31.65 33.35 31.50 31.95 0.0M
2021-09-15 32.15 33.30 31.00 32.00 0.0M
2021-09-14 33.00 33.95 32.45 33.20 0.0M
2021-09-13 31.75 33.15 31.00 31.90 0.0M
2021-09-09 32.50 33.70 31.55 32.40 0.0M
2021-09-08 31.05 34.00 30.45 32.65 0.0M
2021-09-07 30.90 31.80 30.90 31.75 0.0M
2021-09-06 31.20 31.25 31.20 31.25 0.0M
2021-09-03 31.50 31.70 30.50 31.55 0.0M
2021-09-02 30.65 31.70 30.50 31.00 0.0M
2021-09-01 30.65 30.65 30.50 30.50 0.0M
2021-08-31 30.95 31.95 30.15 31.20 0.0M
2021-08-30 30.85 32.00 30.85 31.00 0.0M
2021-08-27 32.80 32.80 30.00 31.60 0.0M
2021-08-26 28.40 31.15 28.35 31.15 0.0M
2021-08-25 28.85 28.85 28.35 28.35 0.0M
2021-08-24 27.95 29.60 27.95 28.85 0.0M
2021-08-23 29.75 29.75 28.30 28.85 0.0M
2021-08-20 30.40 30.55 29.45 30.50 0.0M
2021-08-18 30.55 31.00 30.30 30.50 0.0M
2021-08-17 31.00 32.00 29.50 30.65 0.0M
2021-08-16 31.05 31.05 29.25 31.00 0.0M
2021-08-13 31.05 32.60 31.05 31.55 0.0M
2021-08-12 31.95 32.40 30.10 32.40 0.0M
2021-08-11 30.15 31.95 29.85 29.85 0.0M
2021-08-10 32.65 33.15 32.65 33.15 0.0M
2021-08-09 31.80 34.00 30.80 33.35 0.0M
2021-08-06 32.65 33.80 32.05 33.40 0.0M
2021-08-05 33.60 33.80 33.60 33.80 0.0M
2021-08-04 33.40 34.60 33.00 33.65 0.0M
2021-08-03 33.10 34.35 32.35 33.90 0.0M
2021-08-02 34.45 34.45 33.05 33.05 0.0M
2021-07-30 34.95 34.95 32.95 32.95 0.0M
2021-07-29 33.70 33.70 33.25 33.70 0.0M
2021-07-28 31.80 32.95 31.75 32.15 0.0M
2021-07-27 32.50 33.00 32.50 32.50 0.0M
2021-07-26 33.10 33.10 32.55 32.95 0.0M
2021-07-23 34.55 34.75 32.95 33.05 0.0M
2021-07-22 34.35 34.85 32.65 34.55 0.0M
2021-07-19 34.35 35.25 33.20 33.20 0.0M
2021-07-16 32.80 34.90 32.80 33.65 0.0M
2021-07-15 32.90 34.00 32.00 33.95 0.0M
2021-07-14 32.80 35.75 32.80 32.80 0.0M
2021-07-13 32.45 34.50 32.45 34.50 0.0M
2021-07-12 33.20 34.00 33.15 34.00 0.0M
2021-07-09 33.15 34.95 33.15 34.85 0.0M
2021-07-08 32.45 34.95 32.45 34.75 0.0M
2021-07-07 35.10 37.00 33.80 33.95 0.0M
2021-07-06 33.70 35.50 33.70 35.50 0.0M
2021-07-05 34.60 35.35 32.80 35.35 0.0M
2021-07-02 34.25 34.25 34.25 34.25 0.0M
2021-07-01 33.50 35.35 32.65 32.65 0.0M
2021-06-30 34.50 34.50 33.75 33.75 0.0M
2021-06-29 32.60 34.70 32.55 33.05 0.0M
2021-06-28 34.15 34.15 34.15 34.15 0.0M
2021-06-25 34.20 34.70 33.50 34.70 0.0M
2021-06-24 35.50 35.50 34.05 34.80 0.0M
2021-06-23 34.10 36.75 34.05 35.40 0.0M
2021-06-21 35.80 35.80 35.80 35.80 0.0M
2021-06-18 34.00 35.00 33.85 35.00 0.0M
2021-06-17 32.95 36.00 32.95 35.50 0.0M
2021-06-16 34.35 36.80 34.30 34.55 0.0M
2021-06-15 36.00 36.70 35.30 35.95 0.0M
2021-06-14 34.45 37.00 34.35 36.25 0.0M
2021-06-11 35.90 36.30 33.25 36.05 0.0M
2021-06-10 35.95 36.70 34.95 34.95 0.0M
2021-06-09 34.50 36.85 34.50 36.75 0.0M
2021-06-08 35.10 36.00 34.25 35.90 0.0M
2021-06-07 34.90 37.25 34.85 36.05 0.0M
2021-06-04 37.00 37.00 35.00 36.60 0.0M
2021-06-03 35.20 37.80 35.15 35.55 0.0M
2021-06-02 35.50 38.90 35.45 37.00 0.0M
2021-06-01 36.50 36.50 35.50 35.55 0.0M
2021-05-31 37.50 37.50 33.50 35.55 0.0M
2021-05-28 42.50 42.50 36.60 36.75 0.0M
2021-05-27 38.80 40.65 38.80 40.65 0.0M
2021-05-26 28.10 33.90 28.10 33.90 0.0M
2021-05-25 29.40 29.85 27.70 28.25 0.0M
2021-05-24 28.45 28.75 27.50 28.50 0.0M
2021-05-21 29.00 30.00 28.65 29.10 0.0M
2021-05-20 28.60 28.75 27.70 28.60 0.0M
2021-05-19 27.95 28.35 26.25 28.05 0.0M
2021-05-18 27.15 28.00 26.65 27.45 0.0M
2021-05-14 27.50 27.95 26.70 26.85 0.0M
2021-05-12 27.90 27.90 26.80 27.05 0.0M
2021-05-11 27.95 27.95 26.00 26.30 0.0M
2021-05-10 25.85 28.00 25.85 26.60 0.0M
2021-05-07 27.50 28.60 25.50 26.70 0.0M
2021-05-06 27.60 27.60 26.20 26.85 0.0M
2021-05-05 27.40 28.35 26.75 27.05 0.0M
2021-05-04 27.75 28.80 27.00 27.50 0.0M
2021-05-03 27.95 27.95 27.15 27.45 0.0M
2021-04-30 26.10 27.65 26.10 27.05 0.0M
2021-04-29 27.55 27.55 26.60 26.65 0.0M
2021-04-28 27.05 28.10 26.70 27.00 0.0M
2021-04-27 25.80 28.65 25.80 28.05 0.0M
2021-04-26 25.00 26.10 25.00 25.75 0.0M
2021-04-23 26.20 26.20 25.10 25.45 0.0M
2021-04-22 24.75 25.50 24.70 25.20 0.0M
2021-04-20 24.25 24.25 23.15 23.15 0.0M
2021-04-19 25.35 25.35 23.50 24.30 0.0M
2021-04-16 24.70 25.80 24.70 25.00 0.0M
2021-04-15 24.20 29.50 24.20 25.10 0.0M
2021-04-13 24.95 24.95 24.75 24.90 0.0M
2021-04-12 25.55 27.95 23.20 24.45 0.0M
2021-04-09 25.15 27.85 24.75 24.75 0.0M
2021-04-08 24.50 29.70 24.50 25.70 0.0M
2021-04-07 25.70 25.70 24.40 25.25 0.0M
2021-04-06 24.90 26.20 24.10 25.05 0.0M
2021-04-05 26.25 27.70 24.90 24.95 0.0M
2021-04-01 25.00 26.30 24.65 25.80 0.0M
2021-03-31 29.50 29.50 24.75 25.00 0.0M
2021-03-30 25.95 26.85 25.45 25.90 0.0M
2021-03-26 26.50 26.50 25.15 25.90 0.0M
2021-03-25 28.10 28.10 24.70 25.85 0.0M
2021-03-24 27.75 27.80 27.70 27.70 0.0M
2021-03-23 26.95 28.55 26.95 27.30 0.0M
2021-03-22 27.05 27.90 27.00 27.85 0.0M
2021-03-19 28.90 28.90 26.80 27.60 0.0M
2021-03-18 27.30 28.10 26.85 27.40 0.0M
2021-03-17 27.30 28.70 27.15 27.25 0.0M
2021-03-16 29.55 29.55 27.10 27.30 0.0M
2021-03-15 26.85 29.55 26.85 28.15 0.0M
2021-03-12 27.75 28.45 27.45 28.30 0.0M
2021-03-10 26.80 29.55 26.80 27.95 0.0M
2021-03-09 27.75 28.00 27.10 27.55 0.0M
2021-03-08 27.15 28.35 27.15 27.80 0.0M
2021-03-05 28.20 28.55 26.25 27.65 0.0M
2021-03-04 28.40 28.40 26.90 27.10 0.0M
2021-03-03 27.75 28.55 27.10 27.70 0.0M
2021-03-02 27.30 28.40 27.30 28.40 0.0M
2021-03-01 27.20 28.55 27.20 27.55 0.0M
2021-02-26 28.60 28.60 26.95 27.95 0.0M
2021-02-25 27.30 28.55 26.10 27.65 0.0M
2021-02-24 26.25 28.55 26.25 26.95 0.0M
2021-02-23 26.75 27.75 26.65 26.75 0.0M
2021-02-22 27.50 27.65 26.80 27.10 0.0M
2021-02-19 27.30 28.85 27.30 27.80 0.0M
2021-02-18 29.55 29.55 27.00 28.00 0.0M
2021-02-17 27.10 28.30 27.10 28.10 0.0M
2021-02-16 26.50 28.35 26.50 27.60 0.0M
2021-02-15 27.80 27.80 27.50 27.80 0.0M
2021-02-12 27.50 28.45 27.50 27.85 0.0M
2021-02-11 27.50 28.30 26.85 27.50 0.0M
2021-02-10 27.40 27.95 27.10 27.25 0.0M
2021-02-09 28.05 28.85 26.85 28.00 0.0M
2021-02-05 26.90 29.30 26.80 28.00 0.0M
2021-02-04 27.35 27.40 27.35 27.35 0.0M
2021-02-03 27.20 27.30 27.00 27.15 0.0M
2021-02-02 27.90 28.35 26.85 26.85 0.0M
2021-02-01 27.15 28.60 26.80 26.80 0.0M
2021-01-29 27.80 27.80 27.60 27.75 0.0M
2021-01-28 27.50 28.40 26.70 27.70 0.0M
2021-01-27 27.85 28.75 27.20 27.30 0.0M
2021-01-22 29.00 29.35 27.90 29.35 0.0M
2021-01-21 28.85 30.55 28.65 28.95 0.0M
2021-01-20 28.40 29.00 28.40 29.00 0.0M
2021-01-19 28.80 29.75 28.80 29.65 0.0M
2021-01-18 28.70 29.75 28.55 29.50 0.0M
2021-01-15 30.65 31.60 28.80 29.75 0.0M
2021-01-14 29.40 30.90 29.10 29.20 0.0M
2021-01-13 28.20 31.00 28.20 29.50 0.0M
2021-01-12 30.40 30.40 27.85 29.65 0.0M
2021-01-11 29.70 30.65 28.90 29.25 0.0M
2021-01-08 29.40 30.60 29.30 29.65 0.0M
2021-01-07 28.05 30.85 28.05 30.00 0.0M
2021-01-06 29.70 30.10 28.50 29.85 0.0M
2021-01-05 31.00 31.00 29.50 29.60 0.0M
2021-01-04 29.20 31.40 29.20 30.95 0.0M
2021-01-01 30.00 30.00 28.55 28.55 0.0M