Jaipan Industries Ltd

JPIN
🏛️ 印度 →
30.15
最后更新: 2025-10-03
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
2025-10-03 31.00 31.90 29.50 30.15 0.0M
2025-10-01 31.40 31.40 30.01 31.00 0.0M
2025-09-30 30.38 31.70 30.00 30.42 0.0M
2025-09-29 31.93 31.93 30.01 31.00 0.0M
2025-09-26 31.90 31.90 29.00 31.28 0.0M
2025-09-25 32.88 32.88 30.60 31.76 0.0M
2025-09-24 34.50 34.50 32.00 32.43 0.0M
2025-09-23 30.82 31.99 30.82 31.80 0.0M
2025-09-22 31.92 31.92 30.60 30.82 0.0M
2025-09-19 32.80 32.80 31.00 31.92 0.0M
2025-09-18 31.13 32.40 31.13 31.50 0.0M
2025-09-17 31.83 32.70 31.12 31.44 0.0M
2025-09-16 32.88 32.89 31.00 31.83 0.0M
2025-09-15 33.50 33.50 31.25 31.90 0.0M
2025-09-12 31.76 31.76 31.71 31.71 0.0M
2025-09-11 31.25 32.90 31.25 31.71 0.0M
2025-09-10 32.40 33.00 31.16 33.00 0.0M
2025-09-09 31.89 32.62 31.60 32.40 0.0M
2025-09-08 32.35 33.55 31.55 31.74 0.0M
2025-09-05 32.00 32.74 31.01 32.68 0.0M
2025-09-04 31.99 33.95 30.05 32.00 0.0M
2025-09-03 32.00 32.00 31.01 31.99 0.0M
2025-09-02 32.25 32.25 31.50 32.00 0.0M
2025-09-01 33.66 33.66 31.30 32.47 0.0M
2025-08-29 34.50 34.50 33.00 33.00 0.0M
2025-08-28 33.34 33.34 30.26 31.55 0.0M
2025-08-26 34.34 34.34 32.65 33.34 0.0M
2025-08-25 34.63 34.63 32.50 34.00 0.0M
2025-08-22 34.11 34.11 32.70 33.79 0.0M
2025-08-21 34.25 34.25 32.35 32.67 0.0M
2025-08-20 32.01 34.70 32.01 33.38 0.0M
2025-08-19 33.48 33.48 32.20 32.53 0.0M
2025-08-18 34.55 35.00 31.50 33.42 0.0M
2025-08-14 35.90 35.90 32.50 33.71 0.0M
2025-08-13 32.00 34.85 32.00 32.18 0.0M
2025-08-12 32.15 33.90 30.91 32.31 0.0M
2025-08-11 32.99 32.99 30.05 31.75 0.0M
2025-08-08 32.84 32.84 29.30 31.09 0.0M
2025-08-07 32.94 32.94 32.88 32.90 0.0M
2025-08-06 32.30 33.30 31.69 32.94 0.0M
2025-08-05 32.85 33.50 32.00 32.30 0.0M
2025-08-04 33.70 33.70 31.51 32.00 0.0M
2025-08-01 33.00 33.89 32.40 33.84 0.0M
2025-07-31 33.10 33.96 32.26 33.00 0.0M
2025-07-30 32.97 32.97 32.65 32.65 0.0M
2025-07-29 33.00 33.98 31.79 32.97 0.0M
2025-07-28 31.60 34.97 31.60 33.84 0.0M
2025-07-25 35.00 35.00 33.01 34.00 0.0M
2025-07-24 34.82 36.68 34.12 34.60 0.0M
2025-07-23 34.05 34.93 33.61 34.25 0.0M
2025-07-22 34.95 35.00 33.37 34.95 0.0M
2025-07-21 35.00 35.00 34.51 34.95 0.0M
2025-07-18 34.35 35.50 34.35 34.48 0.0M
2025-07-17 35.85 35.98 34.58 35.02 0.0M
2025-07-16 35.98 35.98 34.52 35.68 0.0M
2025-07-15 35.01 36.62 34.50 34.96 0.0M
2025-07-14 35.72 37.45 34.71 36.80 0.0M
2025-07-11 35.99 37.29 35.02 35.61 0.0M
2025-07-10 35.11 35.11 34.73 35.00 0.0M
2025-07-09 35.20 36.15 35.10 35.10 0.0M
2025-07-08 37.05 37.05 35.10 35.20 0.0M
2025-07-07 35.00 38.30 35.00 36.87 0.0M
2025-07-04 37.10 37.10 35.00 35.41 0.0M
2025-07-03 38.98 38.98 35.65 36.10 0.0M
2025-07-02 39.00 39.00 35.52 36.79 0.0M
2025-07-01 37.48 37.80 35.43 35.76 0.0M
2025-06-30 39.49 39.49 35.75 36.48 0.0M
2025-06-27 34.75 39.40 34.75 36.49 0.0M
2025-06-26 35.35 37.30 34.32 34.60 0.0M
2025-06-25 33.90 35.94 33.80 34.38 0.0M
2025-06-24 34.68 34.68 32.21 32.94 0.0M
2025-06-23 33.74 34.90 30.70 33.90 0.0M
2025-06-20 33.56 34.49 32.01 33.90 0.0M
2025-06-19 35.75 35.75 33.43 33.57 0.0M
2025-06-18 34.36 34.36 33.11 33.16 0.0M
2025-06-17 33.51 35.00 33.51 34.36 0.0M
2025-06-16 34.31 34.31 33.74 33.77 0.0M
2025-06-13 35.25 35.25 34.28 34.31 0.0M
2025-06-12 36.00 36.00 34.26 34.28 0.0M
2025-06-11 35.69 35.69 33.90 35.25 0.0M
2025-06-10 37.00 37.00 34.51 35.69 0.0M
2025-06-09 33.74 35.80 33.74 35.47 0.0M
2025-06-06 35.39 35.39 34.00 34.43 0.0M
2025-06-05 35.49 36.00 34.04 34.49 0.0M
2025-06-04 36.00 36.00 33.12 34.77 0.0M
2025-06-03 35.85 35.85 33.50 33.66 0.0M
2025-06-02 39.02 39.02 33.00 34.01 0.0M
2025-05-30 39.60 39.60 35.01 38.25 0.0M
2025-05-29 37.00 39.65 34.00 38.00 0.0M
2025-05-28 37.59 38.99 35.78 36.97 0.0M
2025-05-27 37.80 37.80 36.85 36.85 0.0M
2025-05-26 36.50 37.00 34.10 36.55 0.0M
2025-05-23 37.50 37.50 33.20 36.52 0.0M
2025-05-22 33.00 37.50 31.85 35.82 0.0M
2025-05-21 32.25 33.37 32.22 33.21 0.0M
2025-05-20 33.70 33.70 32.01 32.22 0.0M
2025-05-19 32.48 33.80 32.48 32.75 0.0M
2025-05-16 32.49 33.50 32.00 32.39 0.0M
2025-05-15 34.06 34.06 32.30 32.49 0.0M
2025-05-14 34.62 34.62 33.12 33.90 0.0M
2025-05-12 36.80 36.80 34.70 34.79 0.0M
2025-05-09 37.50 37.50 30.15 33.50 0.0M
2025-05-08 36.85 36.85 32.00 32.16 0.0M
2025-05-07 33.78 33.78 33.49 33.49 0.0M
2025-05-06 34.59 34.59 32.50 33.99 0.0M
2025-05-05 31.40 37.90 31.40 33.10 0.0M
2025-05-02 31.25 37.40 31.25 34.17 0.0M
2025-04-30 34.74 34.74 32.60 33.00 0.0M
2025-04-29 34.91 34.91 34.74 34.74 0.0M
2025-04-28 33.90 35.00 32.01 34.23 0.0M
2025-04-25 34.69 37.80 31.60 32.75 0.0M
2025-04-24 34.10 34.10 32.60 33.33 0.0M
2025-04-23 32.81 34.33 32.81 33.35 0.0M
2025-04-22 33.52 34.98 32.66 34.33 0.0M
2025-04-21 31.52 35.02 31.52 33.52 0.0M
2025-04-17 34.30 34.90 33.01 34.85 0.0M
2025-04-16 35.50 35.50 32.21 34.32 0.0M
2025-04-15 32.10 33.84 30.15 33.05 0.0M
2025-04-11 31.95 32.26 31.95 32.10 0.0M
2025-04-09 31.41 33.49 30.85 31.63 0.0M
2025-04-08 31.00 31.89 30.00 31.41 0.0M
2025-04-07 31.30 33.12 30.01 31.97 0.0M
2025-04-04 31.95 33.73 31.25 31.50 0.0M
2025-04-03 30.85 32.56 30.35 31.94 0.0M
2025-04-02 30.55 30.95 30.50 30.90 0.0M
2025-04-01 30.14 30.55 29.90 30.55 0.0M
2025-03-28 33.45 33.45 29.05 30.14 0.0M
2025-03-27 32.45 32.45 29.00 31.46 0.0M
2025-03-26 30.00 30.00 28.50 30.00 0.0M
2025-03-25 31.00 31.00 29.55 30.08 0.0M
2025-03-24 30.00 30.90 29.05 30.90 0.0M
2025-03-21 30.60 33.44 28.54 29.42 0.0M
2025-03-20 31.40 31.40 28.86 30.45 0.0M
2025-03-19 30.13 30.13 27.60 28.62 0.0M
2025-03-18 31.35 31.35 29.50 29.99 0.0M
2025-03-17 30.00 32.19 27.41 28.87 0.0M
2025-03-13 27.63 29.50 27.63 29.30 0.0M
2025-03-12 28.10 28.20 27.28 28.19 0.0M
2025-03-11 28.69 28.98 27.90 28.98 0.0M
2025-03-10 28.80 30.95 27.00 29.28 0.0M
2025-03-07 30.85 30.85 28.55 28.96 0.0M
2025-03-06 28.40 29.85 28.00 29.85 0.0M
2025-03-05 27.93 29.79 26.20 28.40 0.0M
2025-03-04 29.85 29.85 27.50 27.93 0.0M
2025-03-03 28.10 28.10 26.78 27.95 0.0M
2025-02-28 29.76 29.76 28.00 29.75 0.0M
2025-02-27 31.45 31.45 28.00 29.76 0.0M
2025-02-25 30.06 30.06 29.65 30.00 0.0M
2025-02-24 33.20 33.20 29.73 30.06 0.0M
2025-02-21 33.86 33.90 31.40 32.00 0.0M
2025-02-20 33.05 33.50 31.60 33.20 0.0M
2025-02-19 34.10 34.10 30.55 33.00 0.0M
2025-02-18 34.60 34.60 29.50 31.79 0.0M
2025-02-17 32.00 32.00 30.55 31.52 0.0M
2025-02-14 34.98 34.99 32.00 33.50 0.0M
2025-02-13 34.00 34.00 32.40 33.04 0.0M
2025-02-12 34.98 34.98 32.80 34.18 0.0M
2025-02-11 36.21 36.21 31.81 32.11 0.0M
2025-02-10 36.52 36.52 33.50 34.95 0.0M
2025-02-07 36.00 36.00 34.80 34.83 0.0M
2025-02-06 36.85 36.85 35.95 36.47 0.0M
2025-02-05 35.00 36.00 34.30 35.66 0.0M
2025-02-04 37.29 37.29 35.50 36.50 0.0M
2025-02-03 36.90 36.90 34.50 35.56 0.0M
2025-02-01 38.00 38.00 35.35 36.40 0.0M
2025-01-31 34.34 35.50 34.34 35.00 0.0M
2025-01-30 32.50 35.45 32.50 34.34 0.0M
2025-01-29 36.90 36.90 35.00 35.01 0.0M
2025-01-28 35.00 37.94 35.00 35.15 0.0M
2025-01-27 32.00 36.95 32.00 34.80 0.0M
2025-01-24 34.50 36.00 34.50 34.50 0.0M
2025-01-23 35.60 35.60 34.45 34.73 0.0M
2025-01-22 35.76 36.05 35.00 35.90 0.0M
2025-01-21 35.56 37.15 35.56 36.49 0.0M
2025-01-20 36.15 37.50 35.40 36.29 0.0M
2025-01-17 35.85 37.30 34.00 35.40 0.0M
2025-01-16 35.30 38.40 32.51 35.85 0.0M
2025-01-15 34.95 35.49 33.17 35.00 0.0M
2025-01-14 32.43 35.45 32.43 34.22 0.0M
2025-01-13 34.00 34.95 32.25 32.43 0.0M
2025-01-10 35.99 35.99 33.69 35.81 0.0M
2025-01-09 36.00 36.00 34.00 34.70 0.0M
2025-01-08 35.59 37.98 33.26 35.00 0.0M
2025-01-07 36.02 37.50 34.80 35.76 0.0M
2025-01-06 40.02 40.02 36.02 36.02 0.0M
2025-01-03 37.81 40.90 37.81 40.02 0.0M
2025-01-02 39.72 39.72 37.55 37.81 0.0M
2025-01-01 38.49 39.14 37.03 38.94 0.0M