J B Chemicals and Pharmaceuticals Ltd

JBCH
🏛️ 印度 →
1,670.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,631.75 1,631.75 1,592.45 1,624.40 0.0M
2023-12-28 1,634.80 1,636.65 1,595.75 1,600.40 0.0M
2023-12-27 1,623.65 1,635.00 1,615.35 1,623.60 0.0M
2023-12-26 1,628.15 1,639.80 1,589.15 1,622.55 0.0M
2023-12-22 1,498.60 1,631.20 1,496.50 1,620.50 0.1M
2023-12-21 1,440.05 1,492.90 1,434.50 1,486.55 0.0M
2023-12-20 1,492.85 1,498.95 1,444.15 1,458.25 0.0M
2023-12-19 1,487.25 1,510.50 1,461.55 1,466.10 0.0M
2023-12-18 1,439.95 1,480.00 1,414.10 1,472.00 0.0M
2023-12-15 1,438.80 1,447.05 1,399.95 1,419.40 0.0M
2023-12-14 1,459.90 1,459.90 1,417.00 1,419.85 0.0M
2023-12-13 1,466.50 1,466.55 1,436.20 1,451.40 0.0M
2023-12-12 1,470.15 1,479.65 1,436.55 1,458.20 0.0M
2023-12-11 1,479.95 1,479.95 1,435.35 1,459.50 0.0M
2023-12-08 1,515.00 1,516.50 1,439.95 1,454.75 0.0M
2023-12-07 1,508.90 1,554.80 1,480.00 1,498.40 0.0M
2023-12-06 1,467.00 1,497.65 1,467.00 1,494.60 0.0M
2023-12-05 1,457.10 1,489.30 1,446.55 1,461.10 0.0M
2023-12-04 1,493.65 1,493.65 1,432.70 1,467.65 0.0M
2023-12-01 1,489.90 1,497.25 1,451.55 1,459.20 0.0M
2023-11-30 1,433.65 1,494.00 1,415.35 1,456.35 0.0M
2023-11-29 1,391.90 1,420.95 1,391.90 1,409.95 0.0M
2023-11-28 1,421.15 1,424.70 1,376.95 1,390.25 0.0M
2023-11-24 1,459.95 1,463.30 1,416.25 1,420.65 0.0M
2023-11-23 1,491.05 1,504.50 1,430.05 1,439.45 0.0M
2023-11-22 1,492.10 1,512.10 1,492.10 1,502.95 0.0M
2023-11-21 1,524.95 1,524.95 1,480.80 1,492.50 0.0M
2023-11-20 1,514.30 1,524.95 1,501.60 1,511.90 0.0M
2023-11-17 1,488.10 1,520.00 1,486.00 1,514.30 0.0M
2023-11-16 1,495.05 1,528.00 1,495.05 1,503.05 0.0M
2023-11-15 1,500.25 1,534.00 1,491.15 1,515.00 0.0M
2023-11-13 1,519.95 1,539.90 1,495.15 1,500.20 0.0M
2023-11-12 1,505.95 1,522.00 1,492.90 1,498.80 0.0M
2023-11-10 1,486.05 1,509.90 1,486.05 1,500.30 0.0M
2023-11-09 1,470.10 1,536.50 1,470.10 1,503.75 0.0M
2023-11-08 1,473.75 1,496.65 1,437.00 1,461.95 0.0M
2023-11-07 1,443.95 1,470.00 1,410.70 1,454.00 0.0M
2023-11-06 1,381.05 1,430.00 1,381.05 1,410.90 0.0M
2023-11-03 1,405.05 1,416.00 1,391.00 1,399.05 0.0M
2023-11-02 1,405.35 1,410.00 1,396.65 1,401.20 0.0M
2023-11-01 1,412.70 1,416.00 1,396.75 1,400.55 0.0M
2023-10-31 1,418.95 1,418.95 1,387.00 1,398.65 0.0M
2023-10-30 1,375.00 1,394.35 1,364.05 1,391.25 0.0M
2023-10-27 1,311.85 1,364.95 1,300.05 1,359.70 0.0M
2023-10-26 1,291.30 1,315.35 1,246.05 1,311.85 0.0M
2023-10-25 1,287.70 1,307.10 1,271.10 1,291.25 0.0M
2023-10-23 1,345.65 1,358.75 1,280.00 1,287.70 0.0M
2023-10-20 1,342.25 1,352.90 1,319.30 1,344.50 0.0M
2023-10-19 1,370.05 1,378.75 1,333.20 1,339.05 0.0M
2023-10-18 1,420.95 1,420.95 1,341.00 1,391.30 0.0M
2023-10-17 1,429.90 1,429.90 1,402.00 1,409.30 0.0M
2023-10-16 1,479.85 1,479.85 1,398.60 1,404.95 0.0M
2023-10-13 1,459.10 1,484.30 1,445.60 1,453.30 0.0M
2023-10-12 1,485.05 1,501.40 1,460.00 1,470.80 0.0M
2023-10-11 1,494.95 1,505.50 1,479.50 1,496.25 0.0M
2023-10-10 1,483.00 1,497.05 1,467.95 1,473.75 0.0M
2023-10-09 1,470.05 1,519.80 1,456.05 1,474.40 0.0M
2023-10-06 1,498.25 1,520.00 1,461.10 1,496.55 0.0M
2023-10-05 1,504.00 1,507.60 1,465.00 1,498.25 0.0M
2023-10-04 1,502.15 1,514.75 1,480.00 1,489.65 0.0M
2023-10-03 1,454.00 1,506.95 1,454.00 1,501.70 0.0M
2023-09-29 1,419.95 1,489.60 1,412.00 1,483.65 0.0M
2023-09-28 1,424.95 1,425.00 1,390.10 1,402.45 0.0M
2023-09-27 1,431.65 1,431.65 1,395.00 1,412.20 0.0M
2023-09-26 1,449.95 1,449.95 1,403.15 1,408.65 0.0M
2023-09-25 1,375.05 1,450.00 1,375.05 1,431.90 0.0M
2023-09-22 1,430.00 1,430.00 1,371.05 1,377.75 0.0M
2023-09-21 1,474.55 1,474.55 1,401.00 1,436.20 0.0M
2023-09-20 1,509.40 1,511.20 1,472.70 1,481.55 0.0M
2023-09-18 1,484.00 1,504.65 1,478.20 1,483.05 0.0M
2023-09-15 1,514.28 1,514.98 1,467.50 1,477.90 0.0M
2023-09-14 1,494.98 1,512.98 1,474.83 1,486.93 0.0M
2023-09-13 1,471.93 1,524.58 1,443.78 1,470.48 0.0M
2023-09-12 1,432.70 1,518.85 1,425.98 1,463.40 0.0M
2023-09-11 1,377.53 1,426.90 1,377.53 1,421.18 0.0M
2023-09-08 1,387.03 1,399.20 1,383.00 1,389.20 0.0M
2023-09-07 1,425.00 1,428.03 1,390.50 1,397.13 0.0M
2023-09-06 1,380.05 1,444.38 1,380.05 1,418.93 0.0M
2023-09-05 1,389.03 1,418.23 1,389.03 1,404.83 0.0M
2023-09-04 1,401.50 1,405.28 1,377.73 1,390.95 0.0M
2023-09-01 1,394.98 1,409.00 1,390.98 1,398.28 0.0M
2023-08-31 1,399.48 1,399.48 1,372.73 1,382.65 0.0M
2023-08-30 1,442.08 1,449.90 1,363.50 1,372.25 0.0M
2023-08-29 1,450.03 1,465.00 1,414.78 1,425.63 0.0M
2023-08-28 1,402.53 1,467.50 1,402.53 1,459.83 0.0M
2023-08-25 1,387.50 1,427.85 1,361.00 1,419.83 0.0M
2023-08-24 1,404.95 1,404.95 1,376.50 1,382.70 0.0M
2023-08-23 1,348.98 1,435.50 1,338.55 1,406.95 0.0M
2023-08-22 1,332.10 1,332.50 1,321.23 1,326.23 0.0M
2023-08-21 1,330.03 1,344.63 1,315.00 1,330.95 0.0M
2023-08-18 1,296.60 1,341.00 1,278.23 1,335.40 0.0M
2023-08-17 1,315.08 1,315.08 1,291.73 1,297.75 0.0M
2023-08-16 1,301.23 1,355.00 1,301.23 1,315.08 0.0M
2023-08-14 1,322.00 1,362.00 1,316.73 1,338.83 0.0M
2023-08-11 1,363.15 1,376.45 1,331.85 1,339.40 0.0M
2023-08-10 1,374.95 1,419.00 1,350.00 1,354.80 0.0M
2023-08-09 1,285.40 1,362.00 1,273.73 1,355.98 0.0M
2023-08-08 1,348.98 1,348.98 1,245.50 1,273.95 0.0M
2023-08-07 1,324.93 1,352.70 1,276.53 1,285.50 0.0M
2023-08-04 1,285.70 1,324.95 1,276.80 1,321.10 0.0M
2023-08-03 1,273.13 1,299.00 1,232.43 1,284.75 0.0M
2023-08-02 1,277.53 1,287.50 1,256.10 1,283.33 0.0M
2023-08-01 1,237.53 1,302.50 1,237.53 1,286.88 0.0M
2023-07-31 1,214.98 1,257.85 1,203.80 1,248.28 0.0M
2023-07-28 1,221.20 1,225.33 1,185.00 1,206.85 0.0M
2023-07-27 1,264.05 1,264.05 1,208.25 1,213.63 0.0M
2023-07-26 1,243.33 1,257.80 1,219.88 1,227.15 0.0M
2023-07-25 1,240.65 1,247.98 1,215.10 1,243.20 0.0M
2023-07-24 1,252.55 1,257.75 1,211.50 1,220.03 0.0M
2023-07-21 1,259.98 1,260.58 1,245.00 1,255.93 0.0M
2023-07-20 1,255.70 1,260.50 1,241.68 1,251.63 0.0M
2023-07-19 1,259.93 1,267.55 1,251.33 1,263.18 0.0M
2023-07-18 1,273.53 1,286.88 1,232.03 1,253.45 0.0M
2023-07-17 1,265.03 1,293.58 1,265.03 1,285.45 0.0M
2023-07-14 1,240.53 1,291.73 1,240.53 1,284.00 0.0M
2023-07-13 1,302.35 1,369.15 1,238.08 1,258.38 0.0M
2023-07-12 1,231.83 1,385.00 1,224.80 1,302.35 0.1M
2023-07-11 1,169.78 1,231.48 1,169.40 1,223.45 0.0M
2023-07-10 1,147.53 1,171.93 1,139.15 1,167.55 0.0M
2023-07-07 1,132.40 1,157.68 1,132.40 1,150.88 0.0M
2023-07-06 1,150.35 1,161.50 1,147.00 1,155.50 0.0M
2023-07-05 1,160.03 1,169.10 1,149.05 1,151.33 0.0M
2023-07-04 1,185.03 1,195.00 1,171.25 1,175.85 0.0M
2023-07-03 1,188.03 1,190.55 1,167.88 1,181.40 0.0M
2023-06-30 1,174.50 1,188.85 1,166.45 1,183.15 0.0M
2023-06-28 1,165.03 1,176.50 1,160.80 1,173.73 0.0M
2023-06-27 1,142.53 1,179.80 1,142.53 1,166.40 0.0M
2023-06-26 1,153.53 1,178.53 1,153.25 1,169.43 0.0M
2023-06-23 1,212.48 1,212.48 1,131.08 1,154.30 0.0M
2023-06-22 1,176.00 1,201.00 1,169.55 1,195.15 0.0M
2023-06-21 1,214.98 1,214.98 1,166.63 1,180.15 0.0M
2023-06-20 1,189.33 1,220.03 1,181.70 1,195.75 0.0M
2023-06-19 1,127.53 1,191.75 1,127.53 1,173.50 0.0M
2023-06-16 1,099.98 1,134.55 1,077.93 1,126.88 0.0M
2023-06-15 1,086.50 1,090.40 1,071.75 1,083.93 0.0M
2023-06-14 1,055.90 1,091.23 1,055.90 1,086.58 0.0M
2023-06-13 1,060.53 1,080.00 1,055.98 1,076.58 0.0M
2023-06-12 1,076.90 1,093.23 1,065.50 1,069.35 0.0M
2023-06-09 1,037.33 1,088.38 1,037.33 1,080.60 0.0M
2023-06-08 1,088.48 1,090.50 1,065.35 1,068.25 0.0M
2023-06-07 1,060.05 1,084.43 1,059.20 1,079.75 0.0M
2023-06-06 1,045.53 1,073.00 1,045.53 1,059.70 0.0M
2023-06-05 1,060.73 1,064.50 1,052.50 1,059.90 0.0M
2023-06-02 1,058.75 1,066.50 1,057.33 1,060.60 0.0M
2023-06-01 1,050.80 1,060.65 1,041.23 1,056.68 0.0M
2023-05-31 1,052.33 1,066.03 1,047.95 1,050.80 0.0M
2023-05-30 1,049.50 1,066.95 1,049.50 1,058.63 0.0M
2023-05-29 1,025.03 1,070.85 1,025.03 1,049.90 0.0M
2023-05-26 1,027.83 1,032.50 1,007.00 1,029.85 0.0M
2023-05-25 960.03 1,040.00 960.00 1,029.03 0.0M
2023-05-24 977.00 980.00 944.20 959.70 0.0M
2023-05-23 1,019.90 1,019.90 972.60 975.18 0.0M
2023-05-22 977.50 1,004.85 914.65 975.63 0.0M
2023-05-19 1,001.98 1,010.50 988.03 994.53 0.0M
2023-05-18 985.00 1,018.53 985.00 1,007.10 0.0M
2023-05-17 999.50 1,004.25 977.58 985.68 0.0M
2023-05-16 1,024.65 1,024.68 989.43 998.40 0.0M
2023-05-15 1,010.03 1,029.50 1,010.03 1,023.00 0.0M
2023-05-12 1,039.48 1,039.48 1,005.03 1,022.00 0.0M
2023-05-11 1,048.50 1,049.73 1,028.13 1,034.23 0.0M
2023-05-10 1,045.78 1,049.35 1,038.40 1,047.70 0.0M
2023-05-09 1,047.58 1,073.75 1,025.08 1,037.18 0.0M
2023-05-08 1,017.53 1,045.00 1,009.93 1,042.78 0.0M
2023-05-05 1,043.20 1,045.43 1,010.90 1,016.63 0.0M
2023-05-04 1,027.53 1,058.08 1,027.53 1,037.45 0.0M
2023-05-03 1,042.50 1,055.00 1,038.73 1,046.65 0.0M
2023-05-02 1,066.03 1,073.63 1,020.55 1,040.08 0.0M
2023-04-28 1,066.38 1,075.50 1,056.30 1,065.45 0.0M
2023-04-27 1,079.98 1,079.98 1,051.88 1,065.08 0.0M
2023-04-26 1,005.03 1,055.90 1,005.03 1,047.68 0.0M
2023-04-25 1,049.00 1,049.00 1,031.55 1,033.93 0.0M
2023-04-24 1,071.93 1,085.75 1,035.08 1,045.28 0.0M
2023-04-21 1,055.90 1,076.48 1,050.50 1,071.93 0.0M
2023-04-20 1,066.28 1,073.00 1,047.65 1,053.73 0.0M
2023-04-19 1,066.80 1,076.35 1,061.45 1,063.15 0.0M
2023-04-18 1,077.20 1,082.55 1,053.00 1,055.33 0.0M
2023-04-17 1,105.03 1,111.98 1,064.38 1,070.60 0.0M
2023-04-13 1,062.45 1,102.45 1,031.08 1,083.23 0.0M
2023-04-12 994.35 1,057.45 994.35 1,051.25 0.0M
2023-04-11 1,002.53 1,028.50 990.53 1,012.78 0.0M
2023-04-10 1,034.48 1,034.48 1,001.55 1,023.85 0.0M
2023-04-06 958.03 1,020.95 958.03 1,014.68 0.0M
2023-04-05 972.53 989.95 972.45 978.68 0.0M
2023-04-03 985.13 985.13 972.00 980.70 0.0M
2023-03-31 1,004.48 1,004.48 971.45 985.45 0.0M
2023-03-29 977.10 982.50 960.23 976.50 0.0M
2023-03-28 972.83 983.85 970.63 980.90 0.0M
2023-03-27 987.48 992.50 966.53 974.85 0.0M
2023-03-24 979.45 987.03 977.43 986.25 0.0M
2023-03-23 976.93 986.50 972.40 984.53 0.0M
2023-03-22 977.28 987.50 972.03 979.60 0.0M
2023-03-21 977.30 983.23 972.03 977.48 0.0M
2023-03-20 996.50 998.48 969.50 977.38 0.0M
2023-03-17 975.03 985.78 972.75 979.33 0.0M
2023-03-16 992.48 992.48 968.28 979.95 0.0M
2023-03-15 973.75 979.38 970.30 974.75 0.0M
2023-03-14 981.05 981.05 966.00 969.33 0.0M
2023-03-13 985.33 986.48 970.00 975.95 0.0M
2023-03-10 962.90 984.00 962.90 980.40 0.0M
2023-03-09 980.13 984.50 973.13 980.55 0.0M
2023-03-08 971.73 983.58 971.15 977.78 0.0M
2023-03-06 979.25 982.45 972.60 975.23 0.0M
2023-03-03 992.78 993.65 974.00 975.08 0.0M
2023-03-02 1,005.98 1,005.98 977.05 987.38 0.0M
2023-03-01 968.13 997.93 968.13 996.43 0.0M
2023-02-28 998.00 998.00 965.45 966.98 0.0M
2023-02-27 981.00 1,002.43 977.13 997.03 0.0M
2023-02-24 973.13 986.93 958.83 983.00 0.0M
2023-02-23 971.78 981.73 948.75 973.78 0.0M
2023-02-22 973.25 978.93 952.95 962.58 0.0M
2023-02-21 975.00 985.05 972.68 977.45 0.0M
2023-02-20 979.58 984.50 970.85 975.25 0.0M
2023-02-17 993.93 993.93 974.65 982.73 0.0M
2023-02-16 1,014.98 1,014.98 974.78 980.53 0.0M
2023-02-15 986.93 987.08 964.73 977.95 0.0M
2023-02-14 972.13 987.58 972.13 984.30 0.0M
2023-02-13 992.90 997.45 962.83 974.13 0.0M
2023-02-10 981.40 999.50 971.00 992.50 0.0M
2023-02-09 1,028.48 1,028.48 978.50 981.90 0.0M
2023-02-08 975.03 1,026.35 975.03 1,017.93 0.0M
2023-02-07 1,007.20 1,017.38 999.55 1,008.50 0.0M
2023-02-06 1,009.28 1,033.55 1,005.00 1,007.25 0.0M
2023-02-03 1,010.03 1,035.93 1,010.03 1,028.18 0.0M
2023-02-02 1,011.58 1,042.08 1,000.13 1,020.48 0.0M
2023-02-01 1,020.53 1,030.45 997.43 1,011.60 0.0M
2023-01-31 1,029.98 1,029.98 997.10 1,021.18 0.0M
2023-01-30 1,003.03 1,019.28 991.03 1,010.00 0.0M
2023-01-27 1,011.43 1,021.90 989.43 1,012.88 0.0M
2023-01-25 970.13 1,010.98 970.13 1,002.75 0.0M
2023-01-24 983.95 994.95 978.35 990.98 0.0M
2023-01-23 965.53 987.43 958.00 985.73 0.0M
2023-01-20 990.38 990.38 964.00 966.40 0.0M
2023-01-19 979.53 995.00 979.53 994.78 0.0M
2023-01-18 990.10 1,000.00 983.95 995.83 0.0M
2023-01-17 983.83 1,002.73 975.43 990.55 0.0M
2023-01-16 978.93 983.98 970.85 972.03 0.0M
2023-01-13 978.50 983.95 964.55 978.58 0.0M
2023-01-12 961.80 988.53 953.55 972.90 0.0M
2023-01-11 954.50 965.60 951.40 961.23 0.0M
2023-01-10 962.20 970.10 952.53 956.68 0.0M
2023-01-09 982.85 983.00 961.00 965.23 0.0M
2023-01-06 975.08 998.63 969.35 974.90 0.0M
2023-01-05 996.58 1,008.45 974.90 997.63 0.0M
2023-01-04 988.85 1,000.00 975.10 994.38 0.0M
2023-01-03 988.00 1,003.88 971.58 991.55 0.0M
2023-01-02 971.50 990.15 967.53 985.85 0.0M