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
2023-12-29 53.60 55.78 53.60 55.78 0.0M
2023-12-28 54.69 54.70 54.69 54.69 0.0M
2023-12-27 57.97 57.97 55.80 55.80 0.0M
2023-12-26 57.00 57.00 56.84 56.84 0.0M
2023-12-22 56.50 58.00 56.50 58.00 0.0M
2023-12-21 56.00 57.18 55.90 57.18 0.0M
2023-12-20 57.95 57.95 56.06 56.06 0.0M
2023-12-19 57.00 57.20 57.00 57.20 0.0M
2023-12-18 57.46 57.60 56.46 56.46 0.0M
2023-12-15 58.78 58.78 57.61 57.61 0.0M
2023-12-14 58.78 58.78 58.78 58.78 0.0M
2023-12-13 59.97 59.97 59.97 59.97 0.0M
2023-12-12 62.43 62.43 61.19 61.19 0.0M
2023-12-11 62.43 62.43 62.43 62.43 0.0M
2023-12-08 66.30 66.30 63.70 63.70 0.0M
2023-12-07 67.31 67.31 64.26 65.00 0.0M
2023-12-06 61.07 64.12 61.07 64.11 0.0M
2023-12-05 61.07 61.07 55.60 61.07 0.0M
2023-12-04 54.58 58.17 54.58 58.17 0.0M
2023-12-01 53.14 55.70 51.00 55.40 0.0M
2023-11-30 54.10 55.55 51.40 53.08 0.0M
2023-11-29 55.00 57.50 53.30 54.10 0.0M
2023-11-28 54.80 55.12 51.00 55.11 0.0M
2023-11-24 50.00 52.50 49.15 52.50 0.0M
2023-11-23 50.40 51.21 48.71 50.00 0.0M
2023-11-22 50.08 51.50 50.08 50.40 0.0M
2023-11-21 50.20 51.94 50.20 51.10 0.0M
2023-11-20 50.05 52.00 50.05 51.96 0.0M
2023-11-17 52.97 52.97 50.00 50.98 0.0M
2023-11-16 52.45 56.49 51.95 51.96 0.0M
2023-11-15 56.87 58.26 52.72 54.68 0.0M
2023-11-13 55.69 55.80 54.15 55.49 0.0M
2023-11-12 53.74 54.39 52.60 54.00 0.0M
2023-11-10 50.95 52.13 50.00 52.13 0.0M
2023-11-09 49.62 51.59 49.62 49.65 0.1M
2023-11-08 52.24 52.55 52.23 52.23 0.0M
2023-11-07 54.97 55.01 54.97 54.97 0.0M
2023-11-06 60.90 62.49 57.86 57.86 0.0M
2023-11-03 59.00 61.96 59.00 60.90 0.0M
2023-11-02 63.00 63.00 59.10 60.35 0.0M
2023-11-01 63.00 63.60 61.99 62.00 0.0M
2023-10-31 65.00 66.30 63.23 63.68 0.0M
2023-10-30 66.98 66.98 65.00 65.05 0.0M
2023-10-27 64.99 66.75 60.90 66.73 0.0M
2023-10-26 65.17 65.17 61.75 63.61 0.0M
2023-10-25 68.99 68.99 63.60 64.95 0.0M
2023-10-23 68.10 70.00 64.98 66.94 0.0M
2023-10-20 66.15 68.90 64.46 68.40 0.0M
2023-10-19 69.40 69.40 65.00 67.84 0.0M
2023-10-18 69.45 69.45 64.99 67.11 0.0M
2023-10-17 71.99 71.99 65.55 67.27 0.0M
2023-10-16 71.00 71.00 68.00 69.00 0.0M
2023-10-13 68.64 70.00 66.00 68.30 0.0M
2023-10-12 70.80 70.80 65.00 67.29 0.0M
2023-10-11 69.50 69.50 65.00 67.50 0.0M
2023-10-10 68.02 70.89 68.02 68.02 0.0M
2023-10-09 73.00 73.00 66.95 68.02 0.0M
2023-10-06 70.47 70.47 68.00 70.47 0.0M
2023-10-05 63.92 67.12 63.92 67.12 0.0M
2023-10-04 61.99 64.03 60.30 63.93 0.0M
2023-10-03 60.99 62.40 56.87 60.99 0.0M
2023-09-29 61.00 61.50 59.12 59.86 0.0M
2023-09-28 60.21 63.00 60.10 62.23 0.0M
2023-09-27 60.10 65.60 60.10 61.47 0.0M
2023-09-26 64.11 64.11 61.56 62.52 0.0M
2023-09-25 69.70 69.70 64.03 64.13 0.0M
2023-09-22 72.40 73.50 66.52 66.52 0.0M
2023-09-21 69.99 74.38 67.94 70.02 0.1M
2023-09-20 70.90 71.80 68.76 71.51 0.1M
2023-09-18 65.98 68.39 61.89 68.39 0.1M
2023-09-15 65.00 67.70 57.55 65.14 0.1M
2023-09-14 61.61 61.61 58.00 61.61 0.1M
2023-09-13 56.01 56.01 56.01 56.01 0.0M
2023-09-12 45.00 50.92 44.56 50.92 0.2M
2023-09-11 42.44 42.44 39.95 42.44 0.1M
2023-09-08 34.39 35.70 32.60 35.37 0.0M
2023-09-07 32.33 33.68 32.00 33.17 0.0M
2023-09-06 32.00 32.59 31.11 31.70 0.0M
2023-09-05 32.11 34.54 28.55 31.00 0.3M
2023-09-04 34.90 36.50 30.15 31.68 0.1M
2023-09-01 34.99 36.68 32.10 33.91 0.0M
2023-08-31 38.00 38.00 31.10 33.29 0.0M
2023-08-30 38.13 38.13 36.26 36.50 0.0M
2023-08-29 37.99 37.99 36.25 36.61 0.0M
2023-08-28 36.10 38.50 36.05 37.00 0.0M
2023-08-25 38.70 38.70 36.51 37.25 0.0M
2023-08-24 38.14 38.14 36.55 37.14 0.0M
2023-08-23 37.59 38.45 36.25 38.20 0.0M
2023-08-22 38.28 38.28 35.70 36.89 0.0M
2023-08-21 37.50 37.50 36.30 36.40 0.0M
2023-08-18 36.60 37.90 35.33 37.50 0.0M
2023-08-17 36.61 38.40 36.50 37.08 0.0M
2023-08-16 37.00 37.75 36.50 37.02 0.0M
2023-08-14 36.55 38.64 36.05 37.98 0.0M
2023-08-11 37.85 39.50 36.50 36.55 0.0M
2023-08-10 36.80 38.39 36.57 37.85 0.0M
2023-08-09 38.58 38.58 36.55 38.03 0.0M
2023-08-08 40.50 40.50 35.30 38.21 0.0M
2023-08-07 35.70 40.95 35.70 38.10 0.0M
2023-08-04 41.45 41.45 38.00 38.12 0.0M
2023-08-03 38.99 40.99 37.10 39.00 0.0M
2023-08-02 37.25 39.48 36.16 36.50 0.0M
2023-08-01 41.50 41.50 38.00 38.05 0.0M
2023-07-31 42.79 42.79 37.60 39.04 0.0M
2023-07-28 37.21 38.79 37.05 38.20 0.0M
2023-07-27 37.11 38.87 37.11 37.21 0.0M
2023-07-26 37.25 38.80 37.05 37.05 0.0M
2023-07-25 36.95 38.70 36.95 37.25 0.0M
2023-07-24 38.45 39.49 36.80 37.15 0.0M
2023-07-21 38.60 38.60 36.10 37.70 0.0M
2023-07-20 39.00 39.00 35.95 36.85 0.0M
2023-07-19 35.40 37.90 35.40 36.71 0.0M
2023-07-18 38.70 38.70 36.05 36.55 0.0M
2023-07-17 36.90 40.45 35.30 36.04 0.0M
2023-07-14 37.63 41.50 37.60 38.15 0.0M
2023-07-13 39.00 39.89 37.25 38.40 0.0M
2023-07-12 36.55 38.80 36.05 37.50 0.0M
2023-07-11 38.98 40.82 37.16 37.79 0.0M
2023-07-10 33.00 38.95 33.00 37.01 0.0M
2023-07-07 34.00 35.30 33.12 33.40 0.0M
2023-07-06 33.99 33.99 33.10 33.80 0.0M
2023-07-05 33.21 34.21 33.00 33.00 0.0M
2023-07-04 34.70 35.40 33.01 33.86 0.0M
2023-07-03 33.99 35.50 32.65 34.17 0.0M
2023-06-30 34.00 34.00 32.08 33.40 0.0M
2023-06-28 34.00 34.00 32.90 32.90 0.0M
2023-06-27 32.75 34.00 32.75 32.76 0.0M
2023-06-26 31.35 34.00 31.35 32.75 0.0M
2023-06-23 35.55 35.55 33.99 33.99 0.0M
2023-06-22 35.75 35.75 34.01 34.01 0.0M
2023-06-21 34.80 35.00 34.01 34.01 0.0M
2023-06-20 34.80 34.80 34.01 34.01 0.0M
2023-06-19 34.00 34.85 34.00 34.80 0.0M
2023-06-16 37.90 37.90 33.00 34.10 0.0M
2023-06-15 33.75 34.00 33.05 33.24 0.0M
2023-06-14 35.00 36.00 34.25 34.35 0.0M
2023-06-13 34.00 35.60 34.00 35.36 0.0M
2023-06-12 34.30 34.35 31.50 34.33 0.0M
2023-06-09 33.00 33.70 33.00 33.69 0.0M
2023-06-08 33.00 33.49 31.10 32.40 0.0M
2023-06-07 32.61 33.00 32.50 32.50 0.0M
2023-06-06 33.90 33.90 32.75 33.00 0.0M
2023-06-05 33.50 33.50 32.20 33.34 0.0M
2023-06-02 32.60 32.60 32.50 32.50 0.0M
2023-06-01 33.69 33.69 31.30 32.83 0.0M
2023-05-31 36.99 36.99 31.30 31.68 0.0M
2023-05-30 34.00 34.00 32.70 32.70 0.0M
2023-05-29 32.85 34.00 32.85 33.12 0.0M
2023-05-26 32.85 32.85 32.85 32.85 0.0M
2023-05-25 34.25 34.25 32.10 33.65 0.0M
2023-05-24 36.80 36.80 32.70 32.82 0.0M
2023-05-23 33.18 35.00 32.22 32.82 0.0M
2023-05-22 33.05 35.10 33.05 33.49 0.0M
2023-05-19 34.00 35.80 33.10 33.34 0.0M
2023-05-18 34.00 37.23 33.32 33.36 0.0M
2023-05-17 34.00 34.89 33.21 34.88 0.0M
2023-05-16 33.06 36.99 33.06 33.53 0.0M
2023-05-15 33.45 35.50 32.62 33.54 0.0M
2023-05-12 33.27 34.20 33.25 33.45 0.0M
2023-05-11 34.49 34.49 33.01 33.25 0.0M
2023-05-10 36.49 36.49 33.00 33.26 0.0M
2023-05-09 34.15 34.20 33.50 33.53 0.0M
2023-05-08 34.06 35.43 33.10 33.54 0.0M
2023-05-05 35.00 35.00 34.04 34.05 0.0M
2023-05-04 34.25 35.00 34.21 34.26 0.0M
2023-05-03 35.02 38.99 35.00 35.00 0.0M
2023-05-02 34.72 40.00 32.75 36.22 0.0M
2023-04-28 34.90 35.00 32.51 33.88 0.0M
2023-04-27 32.10 33.45 31.25 33.28 0.0M
2023-04-26 33.80 33.80 31.74 33.21 0.0M
2023-04-25 31.65 33.58 31.65 32.00 0.0M
2023-04-24 31.46 33.28 31.46 32.98 0.0M
2023-04-21 33.44 33.44 32.00 32.87 0.0M
2023-04-20 33.70 33.70 32.25 32.25 0.0M
2023-04-19 34.60 34.60 30.55 32.68 0.0M
2023-04-18 33.00 33.67 31.40 32.76 0.0M
2023-04-17 31.68 32.60 30.05 32.60 0.0M
2023-04-13 30.73 33.75 30.73 31.68 0.0M
2023-04-12 31.00 31.50 30.30 30.73 0.0M
2023-04-11 31.45 31.45 30.00 30.51 0.0M
2023-04-10 31.99 31.99 29.40 30.84 0.0M
2023-04-06 32.45 33.77 30.52 31.14 0.0M
2023-04-05 30.89 31.98 30.18 31.26 0.0M
2023-04-03 29.98 31.44 28.90 30.89 0.0M
2023-03-31 35.90 37.70 28.00 28.50 0.3M
2023-03-29 32.15 34.84 32.15 34.29 0.0M
2023-03-28 34.54 34.54 31.40 32.15 0.0M
2023-03-27 32.50 34.85 31.40 31.47 0.0M
2023-03-24 31.50 35.20 31.50 32.50 0.0M
2023-03-23 32.00 33.97 32.00 32.32 0.0M
2023-03-22 32.75 33.00 32.00 32.20 0.0M
2023-03-21 32.01 33.50 32.01 33.43 0.0M
2023-03-20 36.90 36.90 33.11 34.28 0.0M
2023-03-17 37.30 37.30 35.00 35.77 0.0M
2023-03-15 36.40 37.55 34.50 37.35 0.0M
2023-03-14 35.00 37.75 35.00 35.66 0.0M
2023-03-13 35.13 37.86 35.13 35.42 0.0M
2023-03-10 38.74 38.74 35.18 35.79 0.0M
2023-03-09 37.82 38.60 36.26 36.26 0.0M
2023-03-08 36.01 38.63 36.01 37.82 0.0M
2023-03-06 38.69 38.69 36.30 36.53 0.0M
2023-03-03 40.95 40.95 36.30 37.75 0.0M
2023-03-02 39.64 39.64 37.52 39.02 0.0M
2023-03-01 37.37 39.84 37.37 39.70 0.0M
2023-02-28 37.70 39.90 37.70 39.00 0.0M
2023-02-27 38.05 39.40 37.65 38.00 0.0M
2023-02-24 41.75 41.75 37.65 39.75 0.0M
2023-02-23 39.70 40.20 38.50 39.00 0.0M
2023-02-22 43.00 43.00 37.50 39.40 0.0M
2023-02-21 44.55 44.55 38.40 38.80 0.0M
2023-02-20 41.70 41.70 38.45 40.25 0.0M
2023-02-17 42.95 42.95 39.00 40.40 0.0M
2023-02-16 38.05 40.70 37.30 38.10 0.0M
2023-02-15 41.60 41.60 38.20 38.50 0.0M
2023-02-14 38.70 40.00 38.00 39.45 0.0M
2023-02-13 40.15 43.55 39.05 39.70 0.0M
2023-02-10 42.45 42.45 40.00 40.15 0.0M
2023-02-09 42.20 42.20 40.40 41.60 0.0M
2023-02-08 42.95 42.95 40.20 41.80 0.0M
2023-02-07 41.95 43.00 41.15 41.65 0.0M
2023-02-06 47.50 47.50 39.30 40.30 0.0M
2023-02-03 50.60 50.60 42.25 43.25 0.0M
2023-02-02 42.95 49.00 42.95 48.25 0.0M
2023-02-01 44.30 45.00 40.65 41.55 0.0M
2023-01-31 39.30 44.85 36.45 42.75 0.0M
2023-01-30 36.75 39.90 36.40 38.50 0.0M
2023-01-27 34.85 36.40 34.85 36.40 0.0M
2023-01-25 36.65 36.65 36.65 36.65 0.0M
2023-01-24 36.40 37.90 35.10 35.65 0.0M
2023-01-23 39.65 41.80 35.05 38.20 0.0M
2023-01-20 36.65 38.45 35.15 35.50 0.0M
2023-01-19 35.90 36.85 35.00 36.50 0.0M
2023-01-18 36.20 36.20 34.95 35.55 0.0M
2023-01-17 36.45 36.45 34.35 34.95 0.0M
2023-01-16 34.55 36.35 34.55 36.00 0.0M
2023-01-12 36.95 36.95 35.05 36.50 0.0M
2023-01-11 36.25 36.25 36.00 36.00 0.0M
2023-01-10 36.10 36.75 34.85 36.25 0.0M
2023-01-09 37.50 37.50 36.00 36.20 0.0M
2023-01-06 34.80 36.50 34.80 36.00 0.0M
2023-01-05 35.30 35.95 34.80 35.30 0.0M
2023-01-04 36.45 37.95 36.00 36.00 0.0M
2023-01-03 36.50 37.00 35.50 36.45 0.0M
2023-01-02 39.20 39.20 35.25 36.50 0.0M