Jindal Drilling and Industries Ltd

JNDR
🏛️ 印度 →
603.60
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
2023-12-29 740.85 745.10 729.85 738.00 0.0M
2023-12-28 762.20 767.60 732.35 733.95 0.0M
2023-12-27 759.90 774.00 751.00 757.00 0.0M
2023-12-26 770.85 781.05 754.05 760.10 0.0M
2023-12-22 750.30 788.70 750.30 774.05 0.1M
2023-12-21 748.95 782.40 718.55 776.20 0.0M
2023-12-20 821.45 821.45 731.00 744.35 0.0M
2023-12-19 781.85 826.60 761.00 816.05 0.0M
2023-12-18 789.90 791.15 759.95 774.55 0.0M
2023-12-15 788.95 788.95 754.20 766.40 0.0M
2023-12-14 792.50 792.50 748.75 762.55 0.0M
2023-12-13 781.15 798.15 760.00 778.00 0.0M
2023-12-12 831.95 831.95 790.00 793.65 0.0M
2023-12-11 835.00 835.00 788.55 800.50 0.0M
2023-12-08 852.40 866.10 803.20 827.45 0.0M
2023-12-07 897.65 897.65 840.10 846.55 0.0M
2023-12-06 870.05 913.50 856.40 865.60 0.0M
2023-12-05 851.05 891.80 851.05 878.85 0.0M
2023-12-04 850.00 900.00 830.00 870.60 0.0M
2023-12-01 814.30 850.60 809.15 846.50 0.0M
2023-11-30 792.10 810.00 790.00 806.05 0.0M
2023-11-29 800.95 816.90 784.15 795.20 0.0M
2023-11-28 771.95 812.40 728.20 796.85 0.0M
2023-11-24 772.90 774.40 747.00 760.00 0.0M
2023-11-23 745.00 774.50 739.00 772.90 0.0M
2023-11-22 769.85 770.95 733.10 754.65 0.0M
2023-11-21 684.90 776.60 684.85 755.35 0.0M
2023-11-20 673.00 689.60 668.75 683.40 0.0M
2023-11-17 675.05 682.10 667.65 670.25 0.0M
2023-11-16 692.00 696.60 679.25 682.55 0.0M
2023-11-15 705.65 709.00 687.45 692.40 0.0M
2023-11-13 687.90 702.10 687.00 690.50 0.0M
2023-11-12 689.95 697.30 680.00 690.20 0.0M
2023-11-10 666.00 687.95 658.80 681.90 0.0M
2023-11-09 694.00 714.30 674.05 676.75 0.0M
2023-11-08 694.90 694.90 667.70 687.75 0.0M
2023-11-07 653.65 678.15 648.50 673.25 0.0M
2023-11-06 640.30 667.55 640.30 649.40 0.0M
2023-11-03 675.00 681.60 643.60 649.95 0.0M
2023-11-02 649.30 698.95 637.90 671.95 0.0M
2023-11-01 685.30 692.50 659.55 666.80 0.0M
2023-10-31 667.05 693.80 656.00 682.55 0.0M
2023-10-30 670.25 679.50 654.85 662.15 0.0M
2023-10-27 651.90 655.85 635.65 650.75 0.0M
2023-10-26 609.95 640.00 594.30 634.30 0.0M
2023-10-25 611.20 625.20 601.10 617.30 0.0M
2023-10-23 660.65 661.00 578.00 596.70 0.0M
2023-10-20 669.05 675.40 658.55 667.30 0.0M
2023-10-19 640.85 665.05 638.05 659.95 0.0M
2023-10-18 664.70 671.60 633.30 640.75 0.0M
2023-10-17 660.00 679.10 655.00 658.65 0.0M
2023-10-16 676.00 695.10 652.40 662.85 0.0M
2023-10-13 694.95 694.95 665.60 669.90 0.0M
2023-10-12 708.95 708.95 680.00 682.55 0.0M
2023-10-11 655.00 690.05 655.00 688.45 0.0M
2023-10-10 666.00 684.70 658.20 671.70 0.0M
2023-10-09 682.55 684.35 648.55 660.25 0.0M
2023-10-06 668.85 687.85 663.90 682.50 0.0M
2023-10-05 645.75 684.95 640.50 657.60 0.0M
2023-10-04 644.25 656.35 634.65 644.60 0.0M
2023-10-03 660.85 674.00 630.10 663.10 0.0M
2023-09-29 615.25 650.00 606.45 644.15 0.0M
2023-09-28 588.00 614.00 588.00 606.55 0.0M
2023-09-27 572.00 596.80 568.45 590.05 0.0M
2023-09-26 566.95 578.00 564.50 574.20 0.0M
2023-09-25 577.05 577.50 550.00 561.70 0.0M
2023-09-22 595.00 595.00 563.55 571.95 0.0M
2023-09-21 549.25 607.75 544.20 578.65 0.0M
2023-09-20 573.95 573.95 545.50 552.40 0.0M
2023-09-18 564.70 574.65 557.30 563.20 0.0M
2023-09-15 574.90 574.90 562.85 564.55 0.0M
2023-09-14 570.00 572.30 552.35 564.45 0.0M
2023-09-13 531.10 564.45 530.30 552.45 0.0M
2023-09-12 584.75 584.80 535.00 550.70 0.0M
2023-09-11 580.95 595.00 574.90 579.25 0.0M
2023-09-08 574.75 598.10 569.25 589.70 0.0M
2023-09-07 551.05 581.90 551.05 578.85 0.0M
2023-09-06 591.95 591.95 561.60 564.50 0.0M
2023-09-05 595.00 595.00 571.55 579.45 0.0M
2023-09-04 553.65 594.50 553.65 584.75 0.0M
2023-09-01 543.00 554.00 541.75 552.15 0.0M
2023-08-31 557.95 557.95 539.05 543.05 0.0M
2023-08-30 520.80 553.20 520.80 550.35 0.0M
2023-08-29 488.55 538.25 488.55 533.00 0.0M
2023-08-28 449.20 497.00 449.20 488.00 0.0M
2023-08-25 459.85 465.45 443.15 464.00 0.0M
2023-08-24 469.65 474.00 455.05 456.20 0.0M
2023-08-23 453.15 474.80 453.15 463.90 0.0M
2023-08-22 477.20 480.15 466.00 468.45 0.0M
2023-08-21 480.85 483.50 473.30 475.60 0.0M
2023-08-18 486.65 488.90 472.20 478.55 0.0M
2023-08-17 475.65 488.00 473.95 484.75 0.0M
2023-08-16 431.15 492.95 431.15 478.25 0.1M
2023-08-14 459.65 459.65 426.95 430.65 0.0M
2023-08-11 449.95 449.95 432.00 438.60 0.0M
2023-08-10 434.40 439.00 425.30 437.90 0.0M
2023-08-09 407.80 429.60 405.00 424.65 0.0M
2023-08-08 404.60 416.10 403.40 407.40 0.0M
2023-08-07 383.60 408.90 379.95 400.80 0.0M
2023-08-04 387.60 389.95 377.15 380.60 0.0M
2023-08-03 380.25 397.15 376.80 383.80 0.0M
2023-08-02 403.95 403.95 377.20 384.60 0.0M
2023-08-01 429.00 429.00 412.05 415.45 0.0M
2023-07-31 411.35 421.65 411.35 418.35 0.0M
2023-07-28 406.00 419.00 406.00 409.80 0.0M
2023-07-27 419.30 419.30 408.00 412.95 0.0M
2023-07-26 416.60 424.35 414.60 415.30 0.0M
2023-07-25 428.00 428.85 408.30 415.10 0.0M
2023-07-24 420.60 426.35 406.55 409.65 0.0M
2023-07-21 411.05 420.65 403.05 415.60 0.0M
2023-07-20 410.00 423.20 409.85 412.15 0.0M
2023-07-19 369.00 408.00 369.00 403.55 0.1M
2023-07-18 365.35 376.20 365.35 367.15 0.0M
2023-07-17 368.55 381.15 364.55 374.90 0.0M
2023-07-14 368.00 372.00 365.00 368.15 0.0M
2023-07-13 380.35 385.55 363.35 366.45 0.0M
2023-07-12 388.95 388.95 374.30 376.45 0.0M
2023-07-11 380.50 393.35 377.20 382.65 0.0M
2023-07-10 345.15 381.05 345.15 374.60 0.0M
2023-07-07 348.70 357.55 342.40 352.15 0.0M
2023-07-06 344.60 359.65 344.60 349.30 0.0M
2023-07-05 347.65 351.85 343.35 344.50 0.0M
2023-07-04 346.85 354.20 343.50 346.20 0.0M
2023-07-03 345.05 354.85 334.00 344.75 0.0M
2023-06-30 352.15 355.70 340.25 341.40 0.0M
2023-06-28 353.95 355.55 350.00 352.80 0.0M
2023-06-27 352.45 355.00 347.75 353.10 0.0M
2023-06-26 350.00 353.70 346.40 348.10 0.0M
2023-06-23 347.00 356.70 341.80 351.45 0.0M
2023-06-22 363.00 364.55 347.35 354.00 0.0M
2023-06-21 370.45 374.55 361.20 362.90 0.0M
2023-06-20 358.20 385.30 356.00 373.10 0.0M
2023-06-19 361.05 366.00 356.85 358.30 0.0M
2023-06-16 361.10 370.00 360.00 363.75 0.0M
2023-06-15 365.90 375.05 356.75 359.40 0.0M
2023-06-14 366.90 368.65 357.40 365.10 0.0M
2023-06-13 365.05 372.75 354.70 366.90 0.0M
2023-06-12 348.95 376.70 345.70 368.40 0.1M
2023-06-09 308.20 353.60 307.90 343.95 0.1M
2023-06-08 321.00 321.00 308.15 309.45 0.0M
2023-06-07 312.60 321.00 312.60 316.60 0.0M
2023-06-06 305.40 314.00 303.65 312.00 0.0M
2023-06-05 306.90 310.75 302.45 305.60 0.0M
2023-06-02 302.85 309.25 301.70 305.45 0.0M
2023-06-01 304.05 313.10 299.55 301.00 0.0M
2023-05-31 295.15 310.00 295.15 301.40 0.0M
2023-05-30 308.00 308.00 298.60 300.85 0.0M
2023-05-29 303.15 308.30 301.65 307.20 0.0M
2023-05-26 295.65 304.00 293.80 303.40 0.0M
2023-05-25 292.75 298.15 291.30 295.95 0.0M
2023-05-24 289.85 305.35 289.85 294.45 0.0M
2023-05-23 295.55 300.25 291.60 296.25 0.0M
2023-05-22 283.40 299.80 282.30 296.50 0.0M
2023-05-19 280.40 290.05 280.40 287.55 0.0M
2023-05-18 285.55 293.50 284.70 289.35 0.0M
2023-05-17 279.45 289.15 279.45 283.65 0.0M
2023-05-16 280.25 288.00 279.55 285.15 0.0M
2023-05-15 278.85 286.70 276.95 278.95 0.0M
2023-05-12 273.40 280.95 272.75 279.30 0.0M
2023-05-11 278.05 289.35 271.20 272.70 0.0M
2023-05-10 281.40 284.00 274.30 276.85 0.0M
2023-05-09 272.55 284.35 272.05 280.65 0.0M
2023-05-08 278.70 278.70 267.60 270.30 0.0M
2023-05-05 278.55 280.80 269.80 271.70 0.0M
2023-05-04 283.25 285.15 270.00 277.25 0.0M
2023-05-03 284.50 289.75 282.80 283.40 0.0M
2023-05-02 282.15 288.95 280.15 283.25 0.0M
2023-04-28 304.00 308.35 299.70 301.95 0.0M
2023-04-27 307.80 311.00 302.05 304.35 0.0M
2023-04-26 307.95 320.35 302.55 308.60 0.0M
2023-04-25 312.80 321.70 307.60 312.25 0.0M
2023-04-24 299.00 317.35 295.20 313.95 0.0M
2023-04-21 296.55 296.65 288.15 291.70 0.0M
2023-04-20 291.15 300.05 291.10 296.50 0.0M
2023-04-19 295.00 302.00 291.05 293.80 0.0M
2023-04-18 302.25 304.40 293.05 295.00 0.0M
2023-04-17 305.15 311.05 295.55 298.75 0.0M
2023-04-13 300.00 308.40 296.45 305.35 0.0M
2023-04-12 305.00 313.85 294.00 297.70 0.0M
2023-04-11 279.00 312.85 277.95 305.00 0.0M
2023-04-10 295.95 295.95 281.50 283.75 0.0M
2023-04-06 308.95 309.80 286.60 296.40 0.0M
2023-04-05 253.90 297.35 252.95 297.35 0.0M
2023-04-03 252.00 265.00 243.70 247.80 0.0M
2023-03-31 213.00 246.75 213.00 240.25 0.0M
2023-03-29 239.25 242.80 234.70 235.95 0.0M
2023-03-28 243.85 243.85 229.75 236.70 0.0M
2023-03-27 235.70 247.00 235.70 244.40 0.0M
2023-03-24 253.30 255.80 245.50 246.90 0.0M
2023-03-23 255.20 264.65 252.25 253.30 0.0M
2023-03-22 270.00 270.00 257.10 261.30 0.0M
2023-03-21 245.00 262.40 244.50 259.50 0.0M
2023-03-20 250.00 250.05 244.60 246.20 0.0M
2023-03-17 255.50 261.10 246.20 250.15 0.0M
2023-03-16 278.15 278.15 256.05 257.75 0.0M
2023-03-15 289.90 291.25 275.15 276.60 0.0M
2023-03-14 298.95 298.95 283.60 285.55 0.0M
2023-03-13 290.70 299.00 287.10 296.90 0.0M
2023-03-10 291.10 298.00 291.05 297.10 0.0M
2023-03-09 292.05 299.20 292.00 296.60 0.0M
2023-03-08 289.55 295.90 288.00 294.35 0.0M
2023-03-06 294.05 299.25 287.80 289.85 0.0M
2023-03-03 285.20 298.70 285.20 292.05 0.0M
2023-03-02 289.10 295.35 286.60 291.10 0.0M
2023-03-01 285.35 293.05 285.05 290.75 0.0M
2023-02-28 291.00 291.45 284.25 286.35 0.0M
2023-02-27 287.20 291.45 280.55 288.15 0.0M
2023-02-24 274.70 289.00 274.40 286.55 0.0M
2023-02-23 275.00 282.30 272.20 279.60 0.0M
2023-02-22 277.65 279.60 272.00 275.20 0.0M
2023-02-21 276.95 282.00 269.75 278.80 0.0M
2023-02-20 269.10 276.50 269.10 275.15 0.0M
2023-02-17 268.35 276.40 268.35 274.10 0.0M
2023-02-16 278.50 278.95 271.80 273.55 0.0M
2023-02-15 273.35 279.25 270.00 276.65 0.0M
2023-02-14 273.35 275.00 268.70 272.30 0.0M
2023-02-13 273.65 276.20 269.00 272.60 0.0M
2023-02-10 275.00 280.00 270.75 273.80 0.0M
2023-02-09 265.30 275.05 265.05 271.90 0.0M
2023-02-08 266.90 269.65 265.25 268.75 0.0M
2023-02-07 273.95 273.95 262.95 266.10 0.0M
2023-02-06 260.25 265.90 260.20 265.00 0.0M
2023-02-03 256.00 262.45 255.05 258.70 0.0M
2023-02-02 246.00 263.80 246.00 259.35 0.0M
2023-02-01 257.70 267.85 257.70 266.45 0.0M
2023-01-31 261.20 266.70 259.05 262.10 0.0M
2023-01-30 257.65 264.80 251.65 259.55 0.0M
2023-01-27 263.45 266.75 257.65 260.80 0.0M
2023-01-25 264.90 264.90 257.30 263.45 0.0M
2023-01-24 285.10 288.80 254.95 258.55 0.0M
2023-01-23 286.25 287.30 278.00 282.15 0.0M
2023-01-20 294.05 295.90 284.05 286.85 0.0M
2023-01-19 290.15 294.55 288.15 289.05 0.0M
2023-01-18 294.15 295.95 293.00 293.80 0.0M
2023-01-17 296.80 299.90 289.85 294.10 0.0M
2023-01-16 297.80 297.85 292.65 295.80 0.0M
2023-01-13 293.95 295.75 291.15 293.75 0.0M
2023-01-12 297.75 299.60 282.65 289.55 0.0M
2023-01-11 306.75 306.75 294.10 294.65 0.0M
2023-01-10 300.00 307.10 297.95 300.05 0.0M
2023-01-09 294.60 300.00 294.20 297.35 0.0M
2023-01-06 286.00 298.50 286.00 293.20 0.0M
2023-01-05 286.05 303.00 285.80 293.90 0.0M
2023-01-04 291.70 294.75 285.40 286.45 0.0M
2023-01-03 296.00 298.15 291.05 292.35 0.0M
2023-01-02 293.95 297.90 291.40 294.15 0.0M