Jainex Aamcol Ltd

JAIX
🏛️ 印度 →
175.80
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
2021-12-31 149.00 149.10 135.40 148.90 0.0M
2021-12-30 142.25 142.25 128.80 142.20 0.0M
2021-12-29 135.50 135.50 129.15 135.50 0.0M
2021-12-28 126.00 129.05 125.45 129.05 0.0M
2021-12-27 114.80 122.95 114.80 122.95 0.0M
2021-12-24 119.70 119.70 114.00 117.10 0.0M
2021-12-23 113.90 114.00 108.00 114.00 0.0M
2021-12-22 108.65 108.65 101.00 108.60 0.0M
2021-12-21 99.00 103.50 98.00 103.50 0.0M
2021-12-20 103.75 103.75 98.60 98.60 0.0M
2021-12-17 100.00 103.75 97.55 103.75 0.0M
2021-12-16 96.90 100.00 96.90 98.85 0.0M
2021-12-15 106.95 107.00 96.90 96.90 0.0M
2021-12-14 94.95 104.20 94.95 101.95 0.0M
2021-12-13 104.75 104.75 94.90 99.85 0.0M
2021-12-10 95.05 99.80 95.05 99.80 0.0M
2021-12-09 95.10 95.10 89.95 95.05 0.0M
2021-12-08 87.15 91.50 87.15 90.60 0.0M
2021-12-07 83.00 87.15 83.00 87.15 0.0M
2021-12-06 83.00 86.45 82.00 83.00 0.0M
2021-12-03 75.00 82.35 75.00 82.35 0.0M
2021-12-02 78.45 78.45 78.45 78.45 0.0M
2021-12-01 78.45 78.45 78.45 78.45 0.0M
2021-11-30 86.75 86.75 82.55 82.55 0.0M
2021-11-29 86.75 86.75 86.75 86.75 0.0M
2021-11-26 86.75 86.75 86.75 86.75 0.0M
2021-11-25 82.65 82.65 82.65 82.65 0.0M
2021-11-24 78.75 78.75 78.75 78.75 0.0M
2021-11-23 75.00 75.00 75.00 75.00 0.0M
2021-11-22 75.00 75.00 75.00 75.00 0.0M
2021-11-18 75.10 75.10 74.90 75.00 0.0M
2021-11-17 71.80 75.30 71.80 75.30 0.0M
2021-11-16 71.80 71.80 71.80 71.80 0.0M
2021-11-15 71.50 71.90 65.10 71.80 0.0M
2021-11-12 68.50 68.50 68.50 68.50 0.0M
2021-11-10 68.50 68.50 68.50 68.50 0.0M
2021-11-08 68.50 68.50 68.50 68.50 0.0M
2021-11-03 68.50 68.50 68.50 68.50 0.0M
2021-11-02 66.20 66.20 65.95 66.00 0.0M
2021-10-29 66.05 66.05 63.05 63.05 0.0M
2021-10-28 66.05 66.05 66.05 66.05 0.0M
2021-10-26 62.95 62.95 62.95 62.95 0.0M
2021-10-25 62.90 65.50 62.90 62.95 0.0M
2021-10-22 58.45 63.00 58.45 62.90 0.0M
2021-10-21 59.10 62.05 59.10 61.50 0.0M
2021-10-20 59.20 59.20 53.65 59.10 0.0M
2021-10-19 53.80 56.45 53.80 56.45 0.0M
2021-10-18 53.80 53.80 51.30 53.80 0.0M
2021-10-14 53.80 53.80 51.25 53.80 0.0M
2021-10-13 53.80 53.80 53.80 53.80 0.0M
2021-10-12 53.80 53.80 53.80 53.80 0.0M
2021-10-11 53.80 53.80 53.80 53.80 0.0M
2021-10-08 52.75 52.75 51.25 51.25 0.0M
2021-10-07 51.30 52.75 50.00 52.75 0.0M
2021-10-06 50.25 50.25 50.25 50.25 0.0M
2021-10-05 47.75 50.25 47.75 50.25 0.0M
2021-10-04 50.25 50.25 50.25 50.25 0.0M
2021-10-01 51.30 51.30 50.25 50.25 0.0M
2021-09-30 50.25 50.25 50.25 50.25 0.0M
2021-09-29 48.75 50.25 48.75 50.25 0.0M
2021-09-28 50.25 50.25 50.25 50.25 0.0M
2021-09-27 52.85 52.85 52.85 52.85 0.0M
2021-09-24 54.50 57.30 54.45 54.50 0.0M
2021-09-23 57.30 57.30 57.30 57.30 0.0M
2021-09-22 59.10 60.30 57.30 57.30 0.0M
2021-09-21 60.30 60.30 60.30 60.30 0.0M
2021-09-20 61.95 61.95 59.65 60.30 0.0M
2021-09-17 62.75 62.75 62.75 62.75 0.0M
2021-09-16 70.10 70.10 63.60 64.00 0.0M
2021-09-15 64.55 68.45 64.55 66.85 0.0M
2021-09-14 63.35 66.50 60.20 65.85 0.0M
2021-09-13 62.10 66.45 62.10 63.35 0.0M
2021-09-09 63.40 63.40 57.40 63.35 0.0M
2021-09-08 60.40 60.40 60.40 60.40 0.0M
2021-09-07 54.85 57.55 54.85 57.55 0.0M
2021-09-06 54.75 54.85 54.75 54.85 0.0M
2021-09-03 52.25 52.25 52.00 52.25 0.0M
2021-09-02 49.80 49.80 49.80 49.80 0.0M
2021-09-01 47.45 47.45 47.45 47.45 0.0M
2021-08-31 45.20 45.20 45.20 45.20 0.0M
2021-08-30 39.00 43.05 39.00 43.05 0.0M
2021-08-27 41.00 41.00 41.00 41.00 0.0M
2021-08-26 42.60 42.60 41.30 41.30 0.0M
2021-08-25 45.70 45.70 43.45 43.45 0.0M
2021-08-23 49.55 49.55 45.70 45.70 0.0M
2021-08-18 48.10 48.10 48.10 48.10 0.0M
2021-08-17 50.60 50.60 50.60 50.60 0.0M
2021-08-16 58.70 58.70 53.25 53.25 0.0M
2021-08-13 52.10 56.95 51.85 55.95 0.0M
2021-08-12 57.40 57.50 54.55 54.55 0.0M
2021-08-11 62.05 63.40 57.40 57.40 0.0M
2021-08-10 62.05 62.05 58.00 60.40 0.0M
2021-08-09 58.90 59.10 58.90 59.10 0.0M
2021-08-06 56.30 56.30 56.30 56.30 0.0M
2021-08-05 53.50 53.65 53.50 53.65 0.0M
2021-08-04 51.10 51.10 51.10 51.10 0.0M
2021-08-03 46.40 48.70 46.40 48.70 0.0M
2021-07-28 46.40 46.40 46.40 46.40 0.0M
2021-07-23 44.25 44.25 44.25 44.25 0.0M
2021-06-21 42.15 42.15 42.15 42.15 0.0M
2021-06-11 44.35 44.35 44.35 44.35 0.0M
2021-06-01 42.25 42.25 42.25 42.25 0.0M
2021-05-11 40.25 40.25 40.25 40.25 0.0M
2021-04-16 40.25 40.25 40.25 40.25 0.0M
2021-03-16 40.25 40.25 40.25 40.25 0.0M