Jaysynth Orgochem Ltd

JAYO
🏛️ 印度 →
17.77
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 7.38 7.38 6.80 6.80 0.0M
2023-12-28 7.00 7.03 6.40 7.03 0.0M
2023-12-27 6.75 6.75 6.45 6.70 0.0M
2023-12-26 6.76 6.76 6.75 6.75 0.0M
2023-12-22 7.29 7.29 6.66 6.75 0.0M
2023-12-21 7.30 7.30 6.96 6.96 0.0M
2023-12-20 6.96 7.65 6.96 6.96 0.0M
2023-12-19 7.32 7.32 7.32 7.32 0.0M
2023-12-18 7.00 7.10 6.77 7.10 0.0M
2023-12-15 7.34 7.34 7.00 7.00 0.0M
2023-12-14 7.20 7.20 6.80 7.00 0.0M
2023-12-13 7.88 7.88 7.14 7.15 0.0M
2023-12-12 7.51 7.51 7.51 7.51 0.0M
2023-12-11 7.88 7.88 7.50 7.51 0.0M
2023-12-08 8.00 8.00 7.88 7.88 0.0M
2023-12-07 7.87 8.28 7.87 8.28 0.0M
2023-12-06 8.28 8.28 8.28 8.28 0.0M
2023-12-05 8.28 8.28 8.28 8.28 0.0M
2023-12-04 8.05 8.28 8.05 8.28 0.0M
2023-12-01 7.92 7.92 7.92 7.92 0.0M
2023-11-30 8.00 8.00 7.59 7.59 0.0M
2023-11-29 8.00 8.00 7.41 7.98 0.0M
2023-11-28 7.63 7.69 7.63 7.69 0.0M
2023-11-24 7.33 7.90 7.33 7.33 0.0M
2023-11-23 8.10 8.10 7.70 7.70 0.0M
2023-11-22 8.50 8.50 8.10 8.10 0.0M
2023-11-21 8.50 8.50 8.50 8.50 0.0M
2023-11-20 9.13 9.13 8.69 8.69 0.0M
2023-11-17 8.29 8.70 8.29 8.70 0.0M
2023-11-16 7.90 8.29 7.90 8.29 0.0M
2023-11-15 7.90 7.90 7.90 7.90 0.0M
2023-11-13 7.18 7.53 7.18 7.53 0.0M
2023-11-12 7.18 7.18 7.18 7.18 0.0M
2023-11-10 6.84 6.84 6.84 6.84 0.0M
2023-11-09 6.52 6.52 6.52 6.52 0.0M
2023-11-08 5.92 6.21 5.92 6.21 0.0M
2023-11-07 5.92 5.92 5.92 5.92 0.0M
2023-11-06 5.92 6.23 5.92 6.23 0.0M
2023-11-03 6.87 6.87 6.23 6.23 0.0M
2023-11-02 6.00 6.55 6.00 6.55 0.0M
2023-11-01 6.30 6.30 6.25 6.25 0.0M
2023-10-31 6.00 6.00 6.00 6.00 0.0M
2023-10-30 6.30 6.30 6.00 6.00 0.0M
2023-10-27 6.00 6.00 6.00 6.00 0.0M
2023-10-26 6.00 6.00 6.00 6.00 0.0M
2023-10-25 6.11 6.11 6.11 6.11 0.0M
2023-10-23 6.44 6.44 6.42 6.43 0.0M
2023-10-20 6.10 6.15 6.10 6.15 0.0M
2023-10-19 5.87 6.16 5.86 5.86 0.0M
2023-10-18 6.16 6.16 5.86 5.87 0.0M
2023-10-17 5.86 6.16 5.86 6.16 0.0M
2023-10-16 5.87 5.87 5.87 5.87 0.0M
2023-10-13 6.15 6.15 6.15 6.15 0.0M
2023-10-12 5.86 5.86 5.86 5.86 0.0M
2023-10-11 5.33 5.59 5.33 5.59 0.0M
2023-10-10 5.33 5.33 5.33 5.33 0.0M
2023-10-09 5.32 5.32 5.32 5.32 0.0M
2023-10-06 6.17 6.17 5.60 5.60 0.0M
2023-10-05 5.60 5.88 5.60 5.88 0.0M
2023-10-04 5.60 5.60 5.60 5.60 0.0M
2023-10-03 5.61 5.61 5.35 5.60 0.0M
2023-09-29 5.43 5.43 5.35 5.35 0.0M
2023-09-28 5.60 5.60 5.18 5.18 0.0M
2023-09-27 5.05 5.45 5.05 5.45 0.0M
2023-09-26 5.50 5.50 5.23 5.23 0.0M
2023-09-25 5.50 5.50 5.26 5.50 0.0M
2023-09-22 5.50 5.50 5.50 5.50 0.0M
2023-09-21 5.50 5.75 5.50 5.75 0.0M
2023-09-20 5.75 5.75 5.75 5.75 0.0M
2023-09-18 5.52 5.76 5.52 5.76 0.0M
2023-09-15 5.51 5.52 5.51 5.51 0.0M
2023-09-14 6.25 6.25 5.80 5.80 0.0M
2023-09-13 6.10 6.10 5.81 6.10 0.0M
2023-09-12 6.11 6.41 6.11 6.11 0.0M
2023-09-11 6.39 6.39 6.11 6.11 0.0M
2023-09-08 6.56 6.56 5.95 6.39 0.0M
2023-09-07 6.25 6.30 6.25 6.25 0.0M
2023-09-06 6.00 6.00 6.00 6.00 0.0M
2023-09-05 6.30 6.30 6.00 6.00 0.0M
2023-09-04 6.31 6.31 6.25 6.31 0.0M
2023-09-01 6.01 6.02 6.01 6.01 0.0M
2023-08-31 6.32 6.32 6.32 6.32 0.0M
2023-08-30 6.65 6.65 6.65 6.65 0.0M
2023-08-29 6.35 6.35 6.35 6.35 0.0M
2023-08-28 6.37 6.37 6.35 6.35 0.0M
2023-08-25 6.07 6.07 6.07 6.07 0.0M
2023-08-24 6.08 6.38 6.08 6.38 0.0M
2023-08-23 5.80 6.08 5.80 6.08 0.0M
2023-08-22 6.05 6.05 5.80 5.80 0.0M
2023-08-21 6.11 6.11 6.10 6.10 0.0M
2023-08-18 5.89 6.11 5.89 6.11 0.0M
2023-08-17 5.89 5.89 5.89 5.89 0.0M
2023-08-16 5.61 5.89 5.61 5.61 0.0M
2023-08-14 5.60 5.61 5.60 5.61 0.0M
2023-08-11 5.78 5.78 5.78 5.78 0.0M
2023-08-10 5.51 5.51 5.51 5.51 0.0M
2023-08-09 5.50 5.51 5.50 5.51 0.0M
2023-08-08 5.35 5.35 5.25 5.25 0.0M
2023-08-07 5.35 5.35 5.35 5.35 0.0M
2023-08-04 4.95 5.10 4.95 5.10 0.0M
2023-08-03 5.10 5.10 4.86 4.86 0.0M
2023-08-02 5.12 5.12 4.87 4.87 0.0M
2023-08-01 5.12 5.12 5.12 5.12 0.0M
2023-07-31 5.02 5.14 4.89 5.14 0.0M
2023-07-28 5.15 5.15 4.81 5.14 0.0M
2023-07-27 5.20 5.21 4.90 4.91 0.0M
2023-07-26 4.97 5.48 4.97 4.97 0.0M
2023-07-25 5.50 5.50 5.23 5.23 0.0M
2023-07-24 5.57 5.57 5.50 5.50 0.0M
2023-07-21 5.59 5.59 5.57 5.57 0.0M
2023-07-20 5.12 5.34 5.12 5.34 0.0M
2023-07-19 4.63 5.09 4.61 5.09 0.0M
2023-07-18 4.85 4.85 4.85 4.85 0.0M
2023-07-17 4.86 4.86 4.85 4.85 0.0M
2023-07-14 4.62 4.86 4.62 4.86 0.0M
2023-07-13 4.86 4.86 4.86 4.86 0.0M
2023-07-12 5.00 5.00 4.86 4.86 0.0M
2023-07-11 5.56 5.56 5.04 5.11 0.0M
2023-07-10 5.72 5.72 5.25 5.30 0.0M
2023-07-07 5.46 5.46 5.46 5.46 0.0M
2023-07-06 4.72 5.20 4.72 5.20 0.0M
2023-07-05 4.95 4.96 4.95 4.96 0.0M
2023-07-04 5.20 5.20 5.18 5.18 0.0M
2023-07-03 5.00 5.20 5.00 5.20 0.0M
2023-06-30 5.20 5.20 5.20 5.20 0.0M
2023-06-28 5.45 5.45 5.45 5.45 0.0M
2023-06-27 5.45 5.45 5.45 5.45 0.0M
2023-06-26 6.03 6.03 5.73 5.73 0.0M
2023-06-22 5.47 6.03 5.47 6.03 0.0M
2023-06-21 5.21 5.75 5.21 5.75 0.0M
2023-06-20 5.48 6.00 5.48 5.48 0.0M
2023-06-19 5.25 5.76 5.25 5.76 0.0M
2023-06-16 5.49 5.49 5.22 5.49 0.0M
2023-06-15 5.50 5.50 5.06 5.49 0.0M
2023-06-14 5.85 5.85 5.31 5.32 0.0M
2023-06-12 5.58 5.58 5.58 5.58 0.0M
2023-06-09 5.32 5.58 5.32 5.32 0.0M
2023-06-08 5.32 5.88 5.32 5.32 0.0M
2023-06-07 5.60 5.60 5.60 5.60 0.0M
2023-06-06 5.89 5.89 5.60 5.60 0.0M
2023-06-05 5.89 5.89 5.89 5.89 0.0M
2023-06-02 5.91 6.20 5.91 6.20 0.0M
2023-06-01 5.91 5.91 5.91 5.91 0.0M
2023-05-31 5.91 5.91 5.91 5.91 0.0M
2023-05-30 5.91 6.22 5.91 6.22 0.0M
2023-05-29 6.22 6.22 6.22 6.22 0.0M
2023-05-25 6.54 6.54 6.54 6.54 0.0M
2023-05-24 6.60 6.60 6.59 6.59 0.0M
2023-05-23 6.75 6.75 6.60 6.60 0.0M
2023-05-22 7.24 7.24 6.94 6.94 0.0M
2023-05-19 6.99 7.30 6.99 7.30 0.0M
2023-05-18 6.99 7.35 6.99 7.35 0.0M
2023-05-17 6.70 7.35 6.70 7.35 0.0M
2023-05-16 7.00 7.05 6.46 7.05 0.0M
2023-05-15 6.70 6.79 6.70 6.79 0.0M
2023-05-12 6.19 6.48 5.89 6.48 0.0M
2023-05-11 5.61 6.19 5.61 6.19 0.0M
2023-05-10 5.34 5.90 5.34 5.90 0.0M
2023-05-09 5.62 5.62 5.62 5.62 0.0M
2023-05-08 5.91 6.22 5.91 5.91 0.0M
2023-05-05 6.83 6.83 6.22 6.22 0.0M
2023-05-04 6.55 6.55 6.54 6.54 0.0M
2023-05-03 6.26 6.26 6.26 6.26 0.0M
2023-05-02 6.26 6.26 6.25 6.26 0.0M
2023-04-28 6.19 6.82 6.19 6.20 0.0M
2023-04-27 6.51 6.51 6.51 6.51 0.0M
2023-04-26 6.83 6.83 6.21 6.21 0.0M
2023-04-25 6.54 6.54 6.53 6.53 0.0M
2023-04-24 6.22 6.23 6.22 6.23 0.0M
2023-04-21 5.66 5.94 5.38 5.94 0.0M
2023-04-20 6.17 6.17 5.62 5.66 0.0M
2023-04-19 5.99 5.99 5.90 5.90 0.0M
2023-04-18 6.07 6.07 5.99 6.00 0.0M
2023-04-17 5.79 5.79 5.79 5.79 0.0M
2023-04-13 5.50 5.52 5.50 5.52 0.0M
2023-04-12 5.26 5.26 5.26 5.26 0.0M
2023-04-11 5.01 5.01 5.01 5.01 0.0M
2023-04-10 4.60 4.78 4.60 4.78 0.0M
2023-04-05 4.35 4.56 4.35 4.56 0.0M
2023-04-03 4.35 4.35 4.35 4.35 0.0M
2023-03-31 4.34 4.34 4.34 4.34 0.0M
2023-03-29 4.33 4.33 4.33 4.33 0.0M
2023-03-28 4.33 4.33 4.33 4.33 0.0M
2023-03-27 4.55 4.55 4.55 4.55 0.0M
2023-03-23 4.77 4.77 4.77 4.77 0.0M
2023-03-22 4.53 4.55 4.53 4.55 0.0M
2023-03-21 4.75 4.75 4.75 4.75 0.0M
2023-03-20 4.80 4.80 4.80 4.80 0.0M
2023-03-17 5.00 5.00 5.00 5.00 0.0M
2023-03-16 5.00 5.00 5.00 5.00 0.0M
2023-03-15 5.00 5.00 5.00 5.00 0.0M
2023-03-14 5.07 5.07 5.07 5.07 0.0M
2023-03-13 5.32 5.32 5.32 5.32 0.0M
2023-03-10 5.60 5.60 5.60 5.60 0.0M
2023-03-09 5.80 6.00 5.70 5.70 0.0M
2023-03-08 6.06 6.06 5.55 6.00 0.0M
2023-03-06 5.78 5.78 5.78 5.78 0.0M
2023-03-03 5.51 5.51 5.51 5.51 0.0M
2023-03-02 5.25 5.25 5.25 5.25 0.0M
2023-03-01 4.61 5.00 4.61 5.00 0.0M
2023-02-28 4.77 4.77 4.77 4.77 0.0M
2023-02-27 4.95 5.00 4.95 5.00 0.0M
2023-02-24 5.20 5.20 5.20 5.20 0.0M
2023-02-23 5.54 5.54 5.27 5.27 0.0M
2023-02-22 5.53 5.70 5.53 5.54 0.0M
2023-02-21 5.81 5.82 5.81 5.82 0.0M
2023-02-20 6.43 6.43 6.11 6.11 0.0M
2023-02-16 6.43 6.43 6.43 6.43 0.0M
2023-02-15 6.20 6.21 6.20 6.21 0.0M
2023-02-13 6.51 6.51 6.51 6.51 0.0M
2023-02-10 6.51 6.51 6.51 6.51 0.0M
2023-02-08 6.51 6.51 6.51 6.51 0.0M
2023-02-06 6.85 6.85 6.85 6.85 0.0M
2023-02-03 7.30 7.30 6.88 6.88 0.0M
2023-02-02 6.62 7.24 6.62 7.24 0.0M
2023-02-01 6.97 6.97 6.96 6.96 0.0M
2023-01-31 6.64 7.08 6.64 6.64 0.0M
2023-01-30 6.99 6.99 6.98 6.98 0.0M
2023-01-27 6.80 7.13 6.80 7.00 0.0M
2023-01-25 6.80 6.80 6.80 6.80 0.0M
2023-01-24 6.24 6.50 6.23 6.50 0.0M
2023-01-23 6.60 6.66 6.20 6.50 0.0M
2023-01-20 6.35 6.35 6.35 6.35 0.0M
2023-01-19 6.11 6.35 6.11 6.35 0.0M
2023-01-18 6.94 6.94 6.35 6.35 0.0M
2023-01-17 6.97 6.97 6.64 6.64 0.0M
2023-01-16 6.98 6.98 6.98 6.98 0.0M
2023-01-13 6.33 6.99 6.33 6.99 0.0M
2023-01-12 6.10 6.66 6.10 6.66 0.0M
2023-01-11 6.50 6.60 6.30 6.37 0.0M
2023-01-10 7.20 7.20 6.63 6.63 0.0M
2023-01-09 7.03 7.03 6.97 6.97 0.0M
2023-01-06 7.35 7.35 6.80 7.33 0.0M
2023-01-05 7.36 7.68 7.02 7.10 0.0M
2023-01-04 7.08 7.37 7.08 7.37 0.0M
2023-01-03 7.44 7.49 6.84 7.08 0.0M
2023-01-02 6.58 7.19 6.55 7.19 0.0M