Jainam Ferro Alloys I Ltd

JAIM
🏛️ 印度 →
256.00
最后更新: 2025-09-29
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
2023-12-29 134.75 134.75 124.50 126.35 0.0M
2023-12-28 130.00 135.50 126.95 129.50 0.0M
2023-12-27 133.40 133.95 133.40 133.60 0.0M
2023-12-26 134.50 134.50 134.00 134.00 0.0M
2023-12-22 129.10 129.10 129.10 129.10 0.0M
2023-12-21 131.00 131.00 131.00 131.00 0.0M
2023-12-20 129.90 130.40 129.90 130.40 0.0M
2023-12-19 125.00 125.00 122.10 124.20 0.0M
2023-12-18 134.95 135.00 128.20 128.20 0.0M
2023-12-15 135.95 135.95 131.05 134.95 0.0M
2023-12-14 137.80 137.80 128.05 129.50 0.0M
2023-12-13 129.50 131.25 128.00 131.25 0.0M
2023-12-12 125.00 125.00 125.00 125.00 0.0M
2023-12-11 124.05 125.00 124.00 125.00 0.0M
2023-12-08 140.85 140.85 128.75 129.35 0.0M
2023-12-07 141.50 141.85 135.50 135.50 0.0M
2023-12-06 134.40 135.60 134.40 135.60 0.0M
2023-12-05 122.90 129.15 122.90 129.15 0.0M
2023-12-04 124.50 124.50 123.00 123.00 0.0M
2023-12-01 124.80 124.85 120.20 120.40 0.0M
2023-11-30 124.90 124.90 121.10 121.50 0.0M
2023-11-29 123.95 123.95 123.10 123.10 0.0M
2023-11-28 120.05 120.05 120.00 120.00 0.0M
2023-11-23 121.05 121.05 120.05 120.05 0.0M
2023-11-22 122.10 122.10 122.00 122.05 0.0M
2023-11-21 124.00 124.00 119.50 119.50 0.0M
2023-11-20 124.00 124.00 124.00 124.00 0.0M
2023-11-17 126.75 126.75 120.00 120.00 0.0M
2023-11-16 122.70 124.00 121.50 121.75 0.0M
2023-11-15 125.00 126.00 122.70 122.70 0.0M
2023-11-13 125.30 125.30 125.30 125.30 0.0M
2023-11-12 131.90 132.00 131.90 132.00 0.0M
2023-11-10 130.15 138.85 130.15 138.85 0.0M
2023-11-09 137.00 137.00 136.95 137.00 0.0M
2023-11-07 138.80 138.80 135.00 135.00 0.0M
2023-11-06 130.50 139.50 130.50 135.00 0.0M
2023-11-03 136.10 137.00 130.00 135.00 0.0M
2023-11-02 131.00 134.95 131.00 134.95 0.0M
2023-11-01 134.85 134.85 130.00 131.00 0.0M
2023-10-31 137.45 137.45 128.05 134.90 0.0M
2023-10-30 133.80 133.80 133.00 133.00 0.0M
2023-10-27 134.00 134.00 128.00 128.00 0.0M
2023-10-26 129.00 129.00 129.00 129.00 0.0M
2023-10-23 129.45 135.90 128.25 129.25 0.0M
2023-10-20 131.25 139.90 131.25 135.00 0.0M
2023-10-19 137.95 137.95 137.95 137.95 0.0M
2023-10-18 127.60 133.80 127.60 133.80 0.0M
2023-10-17 130.50 130.50 127.20 127.45 0.0M
2023-10-16 128.05 136.75 128.00 132.00 0.0M
2023-10-13 134.00 134.50 134.00 134.15 0.0M
2023-10-12 134.00 134.00 128.25 128.25 0.0M
2023-10-10 133.95 135.00 133.95 135.00 0.0M
2023-10-09 131.00 131.00 130.05 130.05 0.0M
2023-10-06 126.05 135.80 126.05 135.80 0.0M
2023-10-05 125.50 131.40 125.50 131.40 0.0M
2023-10-03 125.05 125.20 125.05 125.15 0.0M
2023-09-29 131.00 131.00 131.00 131.00 0.0M
2023-09-26 131.00 131.00 131.00 131.00 0.0M
2023-09-25 134.50 135.80 131.10 131.20 0.0M
2023-09-22 137.00 138.00 137.00 138.00 0.0M
2023-09-21 136.60 137.00 136.60 137.00 0.0M
2023-09-20 136.70 136.70 136.45 136.45 0.0M
2023-09-18 146.00 146.00 133.25 143.60 0.0M
2023-09-15 135.15 139.85 135.15 139.85 0.0M
2023-09-14 140.00 140.00 140.00 140.00 0.0M
2023-09-13 139.85 139.95 134.00 135.50 0.0M
2023-09-12 140.00 140.00 132.25 134.10 0.0M
2023-09-11 152.50 153.10 138.65 139.20 0.0M
2023-09-08 143.00 145.90 143.00 145.90 0.0M
2023-09-07 140.00 144.90 140.00 143.00 0.0M
2023-09-06 140.00 142.00 136.80 139.40 0.0M
2023-09-05 144.00 144.00 144.00 144.00 0.0M
2023-09-04 133.60 140.25 133.25 140.20 0.0M
2023-09-01 129.00 133.60 127.95 133.60 0.0M
2023-08-31 127.75 127.75 127.25 127.25 0.0M
2023-08-30 123.50 127.75 121.50 121.70 0.0M
2023-08-29 125.25 127.00 123.50 123.50 0.0M
2023-08-28 125.10 130.00 125.10 127.00 0.0M
2023-08-25 127.00 128.85 120.40 128.80 0.0M
2023-08-24 125.00 125.50 125.00 125.00 0.0M
2023-08-23 122.00 122.00 122.00 122.00 0.0M
2023-08-22 123.00 123.00 121.00 121.00 0.0M
2023-08-21 121.30 123.20 119.00 122.35 0.0M
2023-08-18 118.00 120.75 116.10 117.35 0.0M
2023-08-17 119.00 121.00 117.25 119.50 0.0M
2023-08-16 117.15 117.15 117.10 117.10 0.0M
2023-08-14 117.25 117.25 117.25 117.25 0.0M
2023-08-11 122.05 122.05 122.05 122.05 0.0M
2023-08-10 124.00 128.50 123.15 123.15 0.0M
2023-08-09 125.75 125.75 124.00 124.50 0.0M
2023-08-08 125.40 125.50 125.40 125.50 0.0M
2023-08-07 123.00 125.00 121.10 121.20 0.0M
2023-08-04 125.00 125.00 121.20 125.00 0.0M
2023-08-02 120.00 125.00 119.10 125.00 0.0M
2023-08-01 124.00 124.00 124.00 124.00 0.0M
2023-07-31 123.50 124.00 123.50 123.90 0.0M
2023-07-28 121.00 124.80 120.05 122.10 0.0M
2023-07-26 122.00 122.00 120.00 120.00 0.0M
2023-07-25 123.00 123.00 122.00 122.00 0.0M
2023-07-24 126.70 126.70 126.70 126.70 0.0M
2023-07-21 121.05 126.85 121.05 126.70 0.0M
2023-07-20 129.00 129.00 121.00 121.65 0.0M
2023-07-19 123.95 123.95 118.05 123.95 0.0M
2023-07-18 118.05 118.05 118.05 118.05 0.0M
2023-07-17 112.05 112.45 112.00 112.45 0.0M
2023-07-14 106.95 107.10 106.95 107.10 0.0M
2023-07-13 105.00 105.00 102.00 102.00 0.0M
2023-07-12 101.15 105.95 100.65 105.00 0.0M
2023-07-10 107.00 107.00 105.95 105.95 0.0M
2023-07-07 110.75 110.75 105.30 105.30 0.0M
2023-07-06 116.60 116.60 110.80 110.80 0.0M
2023-07-05 118.90 118.90 116.60 116.60 0.0M
2023-07-04 122.05 122.05 116.60 116.60 0.0M
2023-07-03 123.00 124.00 121.10 122.70 0.0M
2023-06-30 126.00 126.00 126.00 126.00 0.0M
2023-06-28 126.00 126.00 126.00 126.00 0.0M
2023-06-27 126.00 126.00 126.00 126.00 0.0M
2023-06-23 127.00 127.00 125.95 126.00 0.0M
2023-06-22 127.00 132.75 127.00 132.55 0.0M
2023-06-21 115.10 126.45 115.05 126.45 0.0M
2023-06-19 127.00 127.00 121.00 121.00 0.0M
2023-06-16 125.00 125.00 125.00 125.00 0.0M
2023-06-15 124.20 124.20 124.00 124.00 0.0M
2023-06-14 123.00 127.50 122.50 125.05 0.0M
2023-06-13 128.95 128.95 128.95 128.95 0.0M
2023-06-12 135.25 135.25 128.90 128.90 0.0M
2023-06-09 124.05 129.90 124.05 129.90 0.0M
2023-06-08 124.05 124.05 124.05 124.05 0.0M
2023-06-07 130.20 130.20 129.85 130.20 0.0M
2023-06-06 124.00 124.00 122.50 124.00 0.0M
2023-06-05 122.00 124.00 121.85 124.00 0.0M
2023-06-02 124.00 128.00 124.00 128.00 0.0M
2023-06-01 120.00 123.00 119.95 123.00 0.0M
2023-05-31 126.25 126.25 126.25 126.25 0.0M
2023-05-30 132.90 132.90 132.90 132.90 0.0M
2023-05-25 139.90 139.90 139.90 139.90 0.0M
2023-05-24 140.95 140.95 133.95 133.95 0.0M
2023-05-23 134.00 141.50 131.10 140.95 0.0M
2023-05-22 140.10 142.50 138.00 138.00 0.0M
2023-05-17 137.00 137.50 137.00 137.35 0.0M
2023-05-16 131.25 131.25 131.25 131.25 0.0M
2023-05-15 140.00 140.50 137.50 137.50 0.0M
2023-05-12 134.05 135.00 134.05 135.00 0.0M
2023-05-11 140.00 140.00 140.00 140.00 0.0M
2023-05-08 138.00 138.00 138.00 138.00 0.0M
2023-05-02 138.00 138.00 138.00 138.00 0.0M
2023-04-28 155.00 155.00 144.00 144.00 0.0M
2023-04-26 147.00 151.50 147.00 151.50 0.0M
2023-04-24 152.00 152.00 152.00 152.00 0.0M
2023-04-21 152.00 152.00 152.00 152.00 0.0M
2023-04-20 151.90 151.90 151.90 151.90 0.0M
2023-04-13 142.00 148.75 142.00 148.60 0.0M
2023-04-11 142.00 142.00 142.00 142.00 0.0M
2023-04-10 142.00 142.00 142.00 142.00 0.0M
2023-04-06 139.20 142.00 139.20 142.00 0.0M
2023-04-03 143.00 143.00 141.00 141.00 0.0M
2023-03-31 137.90 138.10 137.90 138.10 0.0M
2023-03-29 141.10 147.90 141.10 145.15 0.0M
2023-03-28 148.50 148.50 148.50 148.50 0.0M
2023-03-27 156.25 156.30 156.25 156.30 0.0M
2023-03-24 148.95 148.95 148.95 148.95 0.0M
2023-03-23 141.90 141.90 141.85 141.90 0.0M
2023-03-22 134.75 135.15 131.65 135.15 0.0M
2023-03-21 125.75 128.75 125.75 128.75 0.0M
2023-03-20 123.00 123.00 122.10 123.00 0.0M
2023-03-17 117.80 128.50 117.80 128.50 0.0M
2023-03-16 128.00 128.00 123.50 124.00 0.0M
2023-03-15 129.95 130.00 129.95 130.00 0.0M
2023-03-14 128.00 137.00 128.00 136.75 0.0M
2023-03-13 137.00 137.00 131.10 131.10 0.0M
2023-03-10 136.00 138.00 136.00 138.00 0.0M
2023-03-08 134.00 142.00 134.00 142.00 0.0M
2023-03-06 140.00 140.00 140.00 140.00 0.0M
2023-03-03 142.40 142.40 142.35 142.35 0.0M
2023-03-02 143.95 143.95 137.45 137.75 0.0M
2023-02-27 144.35 145.00 144.35 144.65 0.0M
2023-02-24 152.00 152.00 151.90 151.90 0.0M
2023-02-22 155.00 159.90 152.85 159.90 0.0M
2023-02-21 163.00 163.00 159.65 160.90 0.0M
2023-02-20 166.20 168.00 166.20 168.00 0.0M
2023-02-16 160.45 162.00 160.40 160.45 0.0M
2023-02-14 168.80 168.80 168.80 168.80 0.0M
2023-02-10 165.00 165.00 164.35 164.40 0.0M
2023-02-07 173.00 173.00 173.00 173.00 0.0M
2023-02-06 167.40 169.10 167.40 169.10 0.0M
2023-02-03 158.05 161.05 158.05 161.05 0.0M
2023-02-02 165.15 165.15 165.15 165.15 0.0M
2023-01-31 171.20 171.20 171.20 171.20 0.0M
2023-01-30 174.25 174.25 171.00 171.35 0.0M
2023-01-27 173.00 178.85 171.55 178.85 0.0M
2023-01-24 188.75 188.85 178.00 178.00 0.0M
2023-01-23 185.00 185.00 185.00 185.00 0.0M
2023-01-20 192.00 192.00 184.55 185.00 0.0M
2023-01-19 182.40 191.60 182.40 191.60 0.0M
2023-01-18 181.95 183.00 180.10 182.50 0.0M
2023-01-17 166.00 174.30 166.00 174.30 0.0M
2023-01-16 166.00 166.00 166.00 166.00 0.0M
2023-01-12 166.25 167.00 166.25 167.00 0.0M
2023-01-11 176.00 176.00 173.90 175.00 0.0M
2023-01-09 175.00 175.00 175.00 175.00 0.0M
2023-01-06 172.00 172.00 172.00 172.00 0.0M
2023-01-04 172.00 172.50 167.00 167.15 0.0M
2023-01-03 171.60 172.00 171.60 172.00 0.0M
2023-01-02 187.05 187.05 178.10 178.10 0.0M