Jindal Drilling and Industries Ltd

JNDR
🏛️ 印度 →
596.35
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
2021-12-31 131.05 137.85 129.90 131.85 0.0M
2021-12-30 129.90 134.50 127.95 130.10 0.0M
2021-12-29 130.05 132.65 127.00 129.25 0.0M
2021-12-28 128.65 131.00 127.05 128.70 0.0M
2021-12-27 125.15 127.70 125.15 126.80 0.0M
2021-12-24 130.00 130.00 126.95 127.80 0.0M
2021-12-23 128.80 131.60 126.25 129.70 0.0M
2021-12-22 130.00 130.00 123.20 125.95 0.0M
2021-12-21 126.40 127.85 123.10 124.25 0.0M
2021-12-20 125.00 125.35 121.60 123.30 0.0M
2021-12-17 127.20 133.70 127.10 128.50 0.0M
2021-12-16 143.00 143.00 133.00 133.40 0.0M
2021-12-15 132.20 147.05 132.10 137.40 0.0M
2021-12-14 132.00 133.40 130.40 131.70 0.0M
2021-12-13 136.45 138.10 132.00 132.05 0.0M
2021-12-10 132.90 135.90 132.90 134.30 0.0M
2021-12-09 135.90 135.90 131.75 133.50 0.0M
2021-12-08 130.90 136.50 129.70 133.45 0.0M
2021-12-07 128.10 129.00 125.70 127.00 0.0M
2021-12-06 127.00 128.70 125.05 125.50 0.0M
2021-12-03 127.80 130.70 125.00 127.65 0.0M
2021-12-02 125.45 131.20 125.00 129.45 0.0M
2021-12-01 128.45 128.45 123.15 125.05 0.0M
2021-11-30 125.45 127.60 122.45 125.30 0.0M
2021-11-29 126.95 128.00 123.15 125.35 0.0M
2021-11-26 132.70 135.60 125.80 127.35 0.0M
2021-11-25 134.10 136.05 132.70 134.80 0.0M
2021-11-24 136.40 139.00 134.00 134.20 0.0M
2021-11-23 138.80 138.80 127.35 133.45 0.0M
2021-11-22 134.25 134.25 129.05 131.65 0.0M
2021-11-18 141.70 141.70 133.95 134.05 0.0M
2021-11-17 135.35 135.85 133.00 135.15 0.0M
2021-11-16 138.95 140.30 134.05 134.60 0.0M
2021-11-15 150.00 150.00 137.35 138.00 0.0M
2021-11-12 140.15 144.00 139.80 141.40 0.0M
2021-11-11 145.25 148.85 139.75 142.50 0.0M
2021-11-10 164.00 164.00 139.85 144.65 0.0M
2021-11-09 141.05 144.05 141.05 143.30 0.0M
2021-11-08 144.50 144.50 138.30 141.00 0.0M
2021-11-04 144.00 144.00 137.00 141.95 0.0M
2021-11-03 140.95 143.50 139.15 141.00 0.0M
2021-11-02 139.85 142.60 139.85 140.95 0.0M
2021-11-01 141.75 142.40 137.25 138.20 0.0M
2021-10-29 139.95 142.20 137.45 139.05 0.0M
2021-10-28 143.80 143.80 140.10 140.65 0.0M
2021-10-27 143.10 146.50 142.80 143.80 0.0M
2021-10-26 139.95 146.35 139.95 144.90 0.0M
2021-10-25 145.95 146.20 137.00 137.65 0.0M
2021-10-22 153.40 153.85 141.65 143.95 0.0M
2021-10-21 153.55 155.20 150.05 151.15 0.0M
2021-10-20 153.90 156.15 148.75 149.20 0.0M
2021-10-19 158.75 161.20 154.00 155.25 0.0M
2021-10-18 147.10 161.20 147.10 159.10 0.1M
2021-10-14 154.00 155.55 150.30 150.95 0.0M
2021-10-13 152.00 159.35 152.00 153.80 0.0M
2021-10-12 158.45 159.50 154.05 156.15 0.0M
2021-10-11 154.00 167.55 154.00 157.95 0.0M
2021-10-08 161.10 161.50 152.20 153.35 0.0M
2021-10-07 161.60 164.90 156.65 158.50 0.0M
2021-10-06 163.90 167.10 155.00 155.45 0.0M
2021-10-05 148.80 161.25 148.80 161.00 0.1M
2021-10-04 143.20 148.95 141.80 146.60 0.1M
2021-10-01 139.65 145.30 139.65 142.20 0.0M
2021-09-30 139.45 140.60 137.45 138.10 0.0M
2021-09-29 141.50 142.90 137.00 138.50 0.0M
2021-09-28 141.30 145.90 138.70 141.50 0.0M
2021-09-27 141.70 141.70 137.20 138.35 0.0M
2021-09-24 140.00 141.80 136.00 137.40 0.0M
2021-09-23 138.20 139.35 135.30 136.65 0.0M
2021-09-22 137.75 140.10 133.65 136.60 0.0M
2021-09-21 135.00 139.15 131.35 137.95 0.0M
2021-09-20 136.60 140.90 135.00 136.00 0.0M
2021-09-17 144.40 144.55 136.45 138.85 0.0M
2021-09-16 151.45 153.55 142.45 143.55 0.0M
2021-09-15 138.20 150.95 137.95 148.60 0.2M
2021-09-14 138.15 139.00 134.00 137.25 0.0M
2021-09-13 135.00 144.05 133.00 138.15 0.0M
2021-09-09 134.15 137.80 131.30 134.65 0.0M
2021-09-08 130.50 136.40 129.80 132.55 0.0M
2021-09-07 132.10 137.65 127.90 129.50 0.0M
2021-09-06 129.15 140.30 126.85 139.20 0.0M
2021-09-03 126.60 130.00 123.90 127.55 0.0M
2021-09-02 126.15 127.95 124.00 124.75 0.0M
2021-09-01 127.95 131.25 123.05 126.10 0.0M
2021-08-31 132.25 132.75 127.70 129.55 0.0M
2021-08-30 131.90 134.60 131.55 133.20 0.0M
2021-08-27 130.20 132.95 128.30 129.85 0.0M
2021-08-26 133.50 136.00 130.20 132.05 0.0M
2021-08-25 130.00 133.60 125.10 132.40 0.0M
2021-08-24 122.25 130.00 119.40 124.60 0.0M
2021-08-23 128.00 129.50 118.45 119.75 0.0M
2021-08-20 128.35 131.00 125.35 126.40 0.0M
2021-08-18 134.85 134.90 128.10 129.85 0.0M
2021-08-17 138.00 139.10 130.75 134.15 0.0M
2021-08-16 129.30 139.70 126.05 137.65 0.0M
2021-08-13 129.55 134.90 127.50 130.20 0.0M
2021-08-12 128.65 134.00 127.15 129.75 0.0M
2021-08-11 125.85 128.60 114.50 127.55 0.0M
2021-08-10 129.55 131.10 122.30 124.45 0.0M
2021-08-09 133.30 134.00 129.20 129.65 0.0M
2021-08-06 133.50 138.55 129.00 132.20 0.0M
2021-08-05 136.45 140.85 132.10 134.00 0.0M
2021-08-04 143.45 145.00 136.00 137.20 0.0M
2021-08-03 141.75 147.70 140.45 142.55 0.0M
2021-08-02 133.55 144.80 133.25 141.65 0.0M
2021-07-30 136.00 138.20 133.20 133.80 0.0M
2021-07-29 135.15 135.55 132.00 133.50 0.0M
2021-07-28 138.95 138.95 131.45 133.05 0.0M
2021-07-27 131.05 139.75 131.05 136.05 0.0M
2021-07-26 137.95 143.85 130.80 136.40 0.0M
2021-07-23 138.25 138.50 131.20 133.75 0.0M
2021-07-22 137.95 141.40 135.85 138.20 0.0M
2021-07-20 140.75 141.20 131.00 135.15 0.0M
2021-07-19 136.00 146.50 125.00 139.20 0.1M
2021-07-16 127.70 135.90 123.35 135.90 0.0M
2021-07-15 125.00 127.00 123.40 123.55 0.0M
2021-07-14 126.90 128.65 124.95 126.15 0.0M
2021-07-13 126.80 127.05 123.70 125.60 0.0M
2021-07-12 123.80 127.50 123.00 125.55 0.0M
2021-07-09 122.25 124.90 121.10 122.85 0.0M
2021-07-08 124.00 126.95 122.50 123.65 0.0M
2021-07-07 124.45 125.70 123.40 124.45 0.0M
2021-07-06 128.45 129.95 124.40 124.90 0.0M
2021-07-05 126.45 128.05 124.45 125.60 0.0M
2021-07-02 127.25 127.25 123.20 124.40 0.0M
2021-07-01 128.45 130.90 124.20 125.75 0.0M
2021-06-30 129.50 129.65 124.90 126.50 0.0M
2021-06-29 130.95 132.00 125.00 126.70 0.0M
2021-06-28 129.90 135.00 127.00 130.60 0.0M
2021-06-25 124.45 127.00 123.80 126.10 0.0M
2021-06-24 127.40 131.00 123.75 124.80 0.0M
2021-06-23 121.45 128.00 120.50 125.80 0.0M
2021-06-22 121.85 124.00 118.55 121.95 0.0M
2021-06-21 122.90 129.00 115.95 119.45 0.0M
2021-06-18 127.15 127.15 116.45 121.10 0.0M
2021-06-17 126.80 127.70 122.00 125.10 0.0M
2021-06-16 128.60 131.00 124.00 126.75 0.0M
2021-06-15 127.90 130.00 124.70 125.95 0.0M
2021-06-14 126.80 127.20 122.95 125.60 0.0M
2021-06-11 130.10 131.30 125.70 128.25 0.0M
2021-06-10 125.40 132.00 122.00 127.55 0.0M
2021-06-09 131.90 134.60 123.00 125.70 0.0M
2021-06-08 124.55 131.95 118.30 129.40 0.0M
2021-06-07 119.90 124.85 115.15 123.05 0.1M
2021-06-04 115.80 118.50 113.85 114.65 0.0M
2021-06-03 119.00 124.00 106.00 115.90 0.1M
2021-06-02 111.30 117.55 110.95 117.55 0.1M
2021-06-01 108.35 109.80 105.40 106.90 0.0M
2021-05-31 105.65 107.70 104.60 105.70 0.0M
2021-05-28 111.60 112.50 106.25 107.20 0.0M
2021-05-27 113.85 115.55 109.65 110.85 0.0M
2021-05-26 107.50 113.50 103.95 111.80 0.0M
2021-05-25 107.00 109.45 105.05 106.15 0.0M
2021-05-24 108.95 108.95 103.60 106.10 0.0M
2021-05-21 111.55 111.95 107.40 107.60 0.0M
2021-05-20 111.20 113.95 105.80 109.05 0.0M
2021-05-19 114.80 119.45 105.45 114.10 0.0M
2021-05-18 108.00 116.05 108.00 114.80 0.0M
2021-05-17 109.00 112.80 106.30 110.15 0.0M
2021-05-14 115.20 115.20 107.10 107.80 0.0M
2021-05-12 113.00 117.70 102.40 111.55 0.1M
2021-05-11 107.80 112.00 102.20 109.15 0.0M
2021-05-10 98.00 105.50 97.95 105.50 0.1M
2021-05-07 97.90 98.80 92.20 95.95 0.0M
2021-05-06 99.90 101.05 94.50 95.45 0.0M
2021-05-05 93.00 100.75 92.50 97.95 0.0M
2021-05-04 94.75 98.00 91.10 92.20 0.0M
2021-05-03 94.95 98.20 94.50 94.90 0.0M
2021-04-30 93.00 96.00 92.25 93.25 0.0M
2021-04-29 90.10 90.70 88.05 89.30 0.0M
2021-04-28 91.85 91.85 88.70 90.35 0.0M
2021-04-27 95.80 95.80 89.20 90.05 0.0M
2021-04-26 90.00 94.80 87.70 89.35 0.0M
2021-04-23 88.40 90.60 88.25 90.00 0.0M
2021-04-22 91.45 91.45 88.40 88.40 0.0M
2021-04-20 90.05 92.05 81.55 86.75 0.0M
2021-04-19 92.05 92.50 88.00 89.70 0.0M
2021-04-16 92.45 94.95 91.05 93.95 0.0M
2021-04-15 92.25 93.85 90.65 91.75 0.0M
2021-04-13 91.15 94.50 91.10 91.45 0.0M
2021-04-12 96.00 97.00 87.55 90.95 0.0M
2021-04-09 95.95 99.90 93.20 95.75 0.0M
2021-04-08 93.60 99.50 93.60 94.90 0.0M
2021-04-07 90.70 94.00 90.15 92.30 0.0M
2021-04-06 90.50 95.70 90.45 92.45 0.0M
2021-04-05 93.90 93.90 90.50 91.30 0.0M
2021-04-01 87.30 94.25 87.30 93.55 0.0M
2021-03-31 88.25 93.25 88.25 89.85 0.0M
2021-03-30 90.35 94.00 90.15 91.10 0.0M
2021-03-26 93.05 94.95 90.30 91.00 0.0M
2021-03-25 93.00 94.00 90.00 92.50 0.0M
2021-03-24 96.00 96.00 92.10 93.00 0.0M
2021-03-23 94.15 97.25 93.30 95.85 0.0M
2021-03-22 92.25 93.80 91.90 92.65 0.0M
2021-03-19 89.00 95.05 87.85 94.10 0.0M
2021-03-18 95.00 99.80 92.00 92.45 0.0M
2021-03-17 97.55 100.80 96.15 96.80 0.0M
2021-03-16 96.80 100.45 95.05 99.65 0.0M
2021-03-15 95.55 96.85 93.60 95.70 0.0M
2021-03-12 98.95 100.90 96.30 97.60 0.0M
2021-03-10 101.25 101.50 98.00 99.55 0.0M
2021-03-09 105.90 106.80 97.70 100.45 0.0M
2021-03-08 103.70 103.70 99.75 102.80 0.0M
2021-03-05 102.00 102.00 95.50 99.00 0.0M
2021-03-04 93.25 99.20 92.05 98.55 0.0M
2021-03-03 92.70 95.00 89.80 94.75 0.0M
2021-03-02 96.60 96.60 93.00 93.30 0.0M
2021-03-01 101.50 101.50 96.40 96.45 0.0M
2021-02-26 101.80 102.00 94.05 99.50 0.0M
2021-02-25 95.80 99.00 95.10 99.00 0.0M
2021-02-24 94.30 94.30 90.40 94.30 0.0M
2021-02-23 84.05 89.85 84.05 89.85 0.0M
2021-02-22 88.50 88.50 85.10 85.60 0.0M
2021-02-19 86.10 88.70 86.10 86.90 0.0M
2021-02-18 85.20 88.50 85.10 87.55 0.0M
2021-02-17 81.55 87.60 81.55 84.60 0.0M
2021-02-16 87.35 88.00 84.65 84.90 0.0M
2021-02-15 86.45 87.90 83.35 86.65 0.0M
2021-02-12 88.90 88.90 83.50 84.50 0.0M
2021-02-11 84.05 86.00 83.70 84.90 0.0M
2021-02-10 85.00 86.00 83.60 84.20 0.0M
2021-02-09 88.20 88.20 85.50 85.55 0.0M
2021-02-08 86.80 88.50 86.10 87.50 0.0M
2021-02-05 83.95 87.90 83.95 86.75 0.0M
2021-02-04 84.05 85.90 84.05 84.95 0.0M
2021-02-03 84.50 85.85 83.50 85.45 0.0M
2021-02-02 82.25 85.35 80.60 83.80 0.0M
2021-02-01 83.50 84.95 81.00 84.20 0.0M
2021-01-29 83.35 83.75 82.00 82.00 0.0M
2021-01-28 80.45 83.40 79.35 82.35 0.0M
2021-01-27 82.05 82.45 80.55 82.45 0.0M
2021-01-25 84.00 85.40 81.50 82.15 0.0M
2021-01-22 87.90 87.90 82.80 84.20 0.0M
2021-01-21 86.10 88.25 83.00 84.50 0.0M
2021-01-20 86.65 87.35 84.80 86.10 0.0M
2021-01-19 85.00 87.40 82.25 85.70 0.0M
2021-01-18 87.30 87.30 84.40 84.80 0.0M
2021-01-15 87.65 90.75 87.20 87.40 0.0M
2021-01-14 89.45 91.50 88.00 89.10 0.0M
2021-01-13 93.65 93.65 90.00 90.25 0.0M
2021-01-12 88.85 92.70 87.95 91.40 0.0M
2021-01-11 88.00 91.10 86.95 89.30 0.0M
2021-01-08 90.20 90.55 89.10 89.75 0.0M
2021-01-07 89.45 91.40 87.55 90.60 0.0M
2021-01-06 91.00 92.30 87.75 90.25 0.0M
2021-01-05 89.00 89.00 86.00 87.95 0.0M
2021-01-04 86.55 89.50 84.00 88.25 0.0M
2021-01-01 86.80 88.30 86.05 87.40 0.0M