Josts Engineering Company Ltd

JOEC
🏛️ 印度 →
342.30
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
2021-12-31 88.60 91.60 84.65 88.50 0.0M
2021-12-30 90.00 93.36 88.40 88.70 0.0M
2021-12-29 94.00 94.00 89.32 90.37 0.0M
2021-12-28 89.07 93.00 89.07 91.43 0.0M
2021-12-27 92.00 92.00 89.00 89.40 0.0M
2021-12-24 89.29 92.00 86.41 90.00 0.0M
2021-12-23 86.22 89.60 86.22 87.49 0.0M
2021-12-22 85.01 89.00 85.01 87.20 0.0M
2021-12-21 85.44 89.60 85.42 86.66 0.0M
2021-12-20 85.08 89.18 85.08 87.21 0.0M
2021-12-17 88.17 90.79 86.45 89.11 0.0M
2021-12-16 92.00 92.96 88.41 89.96 0.0M
2021-12-15 93.99 94.00 90.00 93.53 0.0M
2021-12-14 84.03 95.20 84.03 93.12 0.0M
2021-12-13 89.38 89.99 86.01 86.86 0.0M
2021-12-10 95.40 95.40 86.17 87.60 0.0M
2021-12-09 84.03 87.55 84.02 85.89 0.0M
2021-12-08 86.50 87.29 84.01 84.88 0.0M
2021-12-07 86.38 86.38 84.06 84.76 0.0M
2021-12-06 86.40 87.92 83.03 83.46 0.0M
2021-12-03 86.99 86.99 83.03 86.80 0.0M
2021-12-02 91.80 91.80 82.01 82.58 0.0M
2021-12-01 88.00 91.20 86.01 86.98 0.0M
2021-11-30 91.19 91.99 87.01 91.67 0.0M
2021-11-29 94.00 94.00 87.01 91.22 0.0M
2021-11-26 94.89 94.90 89.01 89.47 0.0M
2021-11-25 90.00 90.00 89.00 89.18 0.0M
2021-11-24 90.00 93.68 89.02 90.64 0.0M
2021-11-23 92.55 92.55 89.00 92.54 0.0M
2021-11-22 90.02 94.00 88.00 90.40 0.0M
2021-11-18 92.00 93.95 91.01 91.08 0.0M
2021-11-17 91.02 96.20 91.01 91.98 0.0M
2021-11-16 93.00 95.97 90.22 93.59 0.0M
2021-11-15 99.59 99.59 92.66 93.07 0.0M
2021-11-12 98.00 98.00 93.21 93.95 0.0M
2021-11-11 101.60 101.60 96.25 97.89 0.0M
2021-11-10 95.59 95.59 91.83 93.58 0.0M
2021-11-09 93.50 94.80 90.22 91.62 0.0M
2021-11-08 95.60 95.60 90.80 93.44 0.0M
2021-11-04 91.00 99.79 90.80 94.66 0.0M
2021-11-03 93.99 93.99 90.04 91.00 0.0M
2021-11-02 94.00 94.00 90.61 91.41 0.0M
2021-11-01 91.00 93.00 90.06 92.91 0.0M
2021-10-29 93.50 93.58 93.00 93.50 0.0M
2021-10-28 95.79 95.79 89.20 91.01 0.0M
2021-10-27 94.80 94.80 91.44 92.20 0.0M
2021-10-26 90.49 93.76 90.49 91.07 0.0M
2021-10-25 99.40 99.40 89.12 94.00 0.0M
2021-10-22 92.00 94.81 92.00 92.07 0.0M
2021-10-21 97.59 97.59 90.01 92.71 0.0M
2021-10-20 95.77 95.77 88.00 91.15 0.0M
2021-10-19 92.06 97.99 92.06 92.83 0.0M
2021-10-18 91.22 99.00 91.22 93.89 0.0M
2021-10-14 95.85 96.00 92.40 93.50 0.0M
2021-10-13 92.00 96.78 90.36 93.50 0.0M
2021-10-12 93.60 96.56 93.02 93.79 0.0M
2021-10-11 98.76 98.76 93.72 94.27 0.0M
2021-10-08 99.00 99.00 92.92 93.25 0.0M
2021-10-07 95.20 95.25 95.20 95.25 0.0M
2021-10-06 96.80 96.80 91.60 92.40 0.0M
2021-10-05 95.60 97.96 94.00 95.75 0.0M
2021-10-04 92.13 95.79 92.01 94.57 0.0M
2021-10-01 93.12 95.60 91.40 93.16 0.0M
2021-09-30 95.20 95.20 93.01 94.65 0.0M
2021-09-29 98.00 98.00 94.05 94.46 0.0M
2021-09-28 95.27 98.79 95.27 96.00 0.0M
2021-09-27 100.99 100.99 94.61 99.46 0.0M
2021-09-24 97.95 97.95 94.28 96.50 0.0M
2021-09-23 97.01 99.00 97.01 98.27 0.0M
2021-09-22 103.40 103.40 96.60 96.89 0.0M
2021-09-21 98.01 101.39 97.48 101.12 0.0M
2021-09-20 98.06 101.60 97.03 98.00 0.0M
2021-09-17 102.00 102.00 98.01 98.06 0.0M
2021-09-16 97.04 104.80 97.04 101.98 0.0M
2021-09-15 95.64 101.60 95.64 100.56 0.0M
2021-09-14 97.21 102.90 97.21 97.59 0.0M
2021-09-13 98.12 100.99 97.20 98.66 0.0M
2021-09-09 100.16 104.52 98.51 101.20 0.0M
2021-09-08 96.01 101.20 96.01 100.16 0.0M
2021-09-07 103.78 103.99 96.02 96.63 0.0M
2021-09-06 103.40 104.00 99.00 99.06 0.0M
2021-09-03 104.64 108.76 102.01 103.43 0.0M
2021-09-02 103.20 105.00 103.20 104.64 0.0M
2021-09-01 103.49 105.40 102.01 103.08 0.0M
2021-08-31 106.50 106.99 102.40 103.83 0.0M
2021-08-30 107.15 107.59 103.20 104.83 0.0M
2021-08-27 106.10 108.00 106.10 107.15 0.0M
2021-08-26 105.70 109.59 105.20 106.74 0.0M
2021-08-25 105.00 106.44 105.00 105.70 0.0M
2021-08-24 105.30 106.00 105.20 105.99 0.0M
2021-08-23 105.00 110.87 105.00 105.30 0.0M
2021-08-20 105.51 107.82 105.51 106.05 0.0M
2021-08-18 105.01 110.60 105.00 106.63 0.0M
2021-08-17 103.24 109.55 103.24 107.11 0.0M
2021-08-16 114.01 119.59 108.30 108.30 0.0M
2021-08-13 119.20 120.00 113.47 113.99 0.0M
2021-08-12 124.00 126.80 118.80 119.31 0.0M
2021-08-11 117.00 122.87 111.20 122.47 0.0M
2021-08-10 122.00 123.79 116.01 117.02 0.0M
2021-08-09 120.00 124.40 116.41 118.45 0.0M
2021-08-06 122.06 125.77 120.50 121.90 0.0M
2021-08-05 122.00 125.57 122.00 123.91 0.0M
2021-08-04 127.00 130.75 120.20 122.01 0.0M
2021-08-03 123.88 124.87 116.50 124.53 0.0M
2021-08-02 108.51 119.11 108.51 119.11 0.0M
2021-07-30 108.21 115.20 108.21 113.44 0.0M
2021-07-29 109.01 114.80 109.00 111.22 0.0M
2021-07-28 109.80 110.20 103.24 109.74 0.0M
2021-07-27 108.60 111.19 105.25 105.96 0.0M
2021-07-26 110.00 112.89 106.00 108.04 0.0M
2021-07-23 113.40 113.76 109.24 110.54 0.0M
2021-07-22 110.40 117.00 109.02 112.30 0.0M
2021-07-20 106.30 113.80 106.30 113.50 0.0M
2021-07-19 112.00 112.00 106.22 109.07 0.0M
2021-07-16 110.60 111.80 107.20 109.23 0.0M
2021-07-15 102.42 107.16 102.42 107.16 0.0M
2021-07-14 98.01 102.42 96.21 102.06 0.0M
2021-07-13 95.99 98.01 94.11 97.55 0.0M
2021-07-12 97.80 98.00 92.64 93.35 0.0M
2021-07-09 95.99 96.00 90.01 95.57 0.0M
2021-07-08 91.80 94.80 91.80 94.11 0.0M
2021-07-07 94.99 94.99 87.20 92.36 0.0M
2021-07-06 91.37 91.51 88.04 91.16 0.0M
2021-07-05 83.03 87.16 83.02 87.16 0.0M
2021-07-02 84.00 85.00 81.46 83.01 0.0M
2021-07-01 80.00 84.99 80.00 84.13 0.0M
2021-06-30 84.02 84.92 80.84 81.04 0.0M
2021-06-29 83.62 85.78 83.16 85.09 0.0M
2021-06-28 88.00 88.00 83.70 84.22 0.0M
2021-06-25 87.23 87.23 83.03 85.38 0.0M
2021-06-24 85.79 85.80 83.03 84.62 0.0M
2021-06-23 87.40 87.40 83.12 84.30 0.0M
2021-06-22 87.20 87.20 83.60 85.53 0.0M
2021-06-21 86.49 86.49 83.32 84.99 0.0M
2021-06-18 85.22 87.56 83.32 85.50 0.0M
2021-06-17 87.20 87.20 84.00 84.75 0.0M
2021-06-16 89.30 89.99 84.78 84.89 0.0M
2021-06-15 91.00 91.00 86.00 89.24 0.0M
2021-06-14 92.00 92.00 87.00 88.59 0.0M
2021-06-11 89.99 90.99 87.63 89.31 0.0M
2021-06-10 88.99 89.18 87.20 87.48 0.0M
2021-06-09 89.80 89.80 85.20 87.56 0.0M
2021-06-08 89.01 89.56 86.02 86.35 0.0M
2021-06-07 93.60 93.76 86.00 89.01 0.0M
2021-06-04 95.54 95.56 88.00 90.21 0.0M
2021-06-03 90.00 94.79 90.00 92.28 0.0M
2021-06-02 92.00 93.60 89.00 92.58 0.0M
2021-06-01 94.26 99.00 91.40 91.80 0.0M
2021-05-31 95.86 98.79 93.00 95.88 0.0M
2021-05-28 92.98 102.60 92.98 95.86 0.1M
2021-05-27 97.87 97.87 97.87 97.87 0.0M
2021-05-26 103.02 103.02 103.02 103.02 0.0M
2021-05-25 108.44 108.44 108.44 108.44 0.0M
2021-05-24 114.14 114.14 114.14 114.14 0.0M
2021-05-21 132.20 132.78 120.14 120.14 0.1M
2021-05-20 124.98 126.46 124.80 126.46 0.0M
2021-05-19 112.88 122.17 104.00 120.44 0.1M
2021-05-18 114.40 114.40 104.00 111.07 0.1M
2021-05-17 96.00 104.67 96.00 104.67 0.1M
2021-05-14 94.00 97.50 90.30 95.16 0.0M
2021-05-12 94.60 95.00 87.00 92.64 0.0M
2021-05-11 96.90 98.70 86.50 90.86 0.1M
2021-05-10 85.00 91.86 83.00 91.86 0.1M
2021-05-07 69.00 76.55 69.00 76.55 0.1M
2021-05-06 62.00 64.85 61.70 63.80 0.0M
2021-05-05 65.61 65.61 58.32 61.91 0.0M
2021-05-04 61.00 62.70 56.50 60.30 0.0M
2021-05-03 57.50 60.00 55.82 59.45 0.0M
2021-04-30 55.00 55.81 55.00 55.81 0.0M
2021-04-29 55.50 55.50 55.00 55.00 0.0M
2021-04-28 56.81 58.00 54.10 56.87 0.0M
2021-04-27 56.00 59.90 55.50 55.97 0.0M
2021-04-26 56.50 57.50 55.00 56.01 0.0M
2021-04-23 55.00 57.00 53.10 56.98 0.0M
2021-04-22 56.50 57.00 54.50 57.00 0.0M
2021-04-19 57.00 57.00 55.00 55.00 0.0M
2021-04-16 58.00 58.00 55.00 57.49 0.0M
2021-04-15 54.62 57.38 54.62 54.62 0.0M
2021-04-13 57.00 57.00 54.62 55.56 0.0M
2021-04-12 57.50 59.48 55.00 55.00 0.0M
2021-04-09 57.00 58.80 55.13 57.56 0.0M
2021-04-08 58.40 58.40 57.50 57.94 0.0M
2021-04-07 54.05 58.50 54.05 57.88 0.0M
2021-04-06 57.98 57.98 54.50 56.45 0.0M
2021-04-05 52.52 58.50 52.52 54.76 0.0M
2021-04-01 52.52 57.50 52.52 56.89 0.0M
2021-03-31 51.10 59.99 51.10 53.81 0.0M
2021-03-30 58.48 58.48 57.00 57.97 0.0M
2021-03-26 59.00 59.00 54.51 54.70 0.0M
2021-03-25 58.00 58.01 56.41 56.75 0.0M
2021-03-24 60.23 61.50 59.00 59.16 0.0M
2021-03-23 58.20 61.87 58.10 61.45 0.0M
2021-03-22 57.52 59.98 57.52 58.73 0.0M
2021-03-19 58.10 59.80 57.52 57.59 0.0M
2021-03-18 58.50 60.00 57.52 57.76 0.0M
2021-03-17 61.78 61.78 57.52 59.34 0.0M
2021-03-16 62.00 62.00 59.00 59.35 0.0M
2021-03-15 61.50 61.50 57.52 59.48 0.0M
2021-03-12 60.79 60.80 59.20 59.86 0.0M
2021-03-10 60.99 60.99 59.10 59.80 0.0M
2021-03-09 58.02 60.99 58.02 58.72 0.0M
2021-03-08 60.00 60.00 58.50 59.99 0.0M
2021-03-05 60.50 60.99 58.21 59.02 0.0M
2021-03-04 60.01 61.00 58.80 60.50 0.0M
2021-03-03 62.50 62.55 58.86 61.06 0.0M
2021-03-02 61.50 62.50 61.50 62.48 0.0M
2021-03-01 64.40 64.45 57.52 63.99 0.0M
2021-02-26 61.59 65.33 60.02 62.88 0.0M
2021-02-25 62.50 64.00 62.50 63.50 0.0M
2021-02-24 60.50 61.50 60.50 60.72 0.0M
2021-02-23 61.00 63.70 61.00 63.70 0.0M
2021-02-22 64.40 64.40 61.00 61.00 0.0M
2021-02-19 61.40 65.47 58.10 61.40 0.0M
2021-02-18 64.11 64.20 58.20 59.25 0.0M
2021-02-17 64.00 64.00 62.52 63.67 0.0M
2021-02-16 67.50 69.50 61.00 63.12 0.0M
2021-02-15 67.52 68.64 67.50 67.50 0.0M
2021-02-12 67.52 69.50 67.52 68.00 0.0M
2021-02-11 67.50 69.50 67.50 67.61 0.0M
2021-02-10 69.00 70.00 67.52 68.00 0.0M
2021-02-09 71.41 71.41 69.00 69.00 0.0M
2021-02-08 75.50 75.50 69.00 69.33 0.0M
2021-02-05 72.50 72.50 68.30 71.09 0.0M
2021-02-04 71.99 72.69 70.02 70.17 0.0M
2021-02-03 73.09 73.09 71.00 72.21 0.0M
2021-02-02 70.96 73.80 70.02 70.11 0.0M
2021-02-01 70.22 79.87 69.80 70.96 0.0M
2021-01-29 75.10 83.32 75.10 76.53 0.0M
2021-01-28 82.50 82.50 75.10 78.69 0.0M
2021-01-27 77.90 83.68 75.20 81.56 0.0M
2021-01-25 76.10 77.20 72.80 74.88 0.0M
2021-01-22 66.10 72.89 66.01 70.83 0.0M
2021-01-20 61.80 62.09 59.00 61.68 0.0M
2021-01-19 59.40 60.35 58.70 58.97 0.0M
2021-01-18 59.00 63.80 59.00 59.00 0.0M
2021-01-15 58.00 62.80 57.60 61.55 0.0M
2021-01-14 59.15 59.15 57.60 58.55 0.0M
2021-01-13 60.94 60.94 58.00 58.00 0.0M
2021-01-12 71.50 71.50 56.90 60.94 0.0M
2021-01-11 60.50 63.20 60.50 62.50 0.0M
2021-01-08 58.00 61.00 58.00 61.00 0.0M
2021-01-07 58.10 63.80 58.10 58.60 0.0M
2021-01-06 64.00 64.00 60.10 60.21 0.0M
2021-01-05 63.10 64.30 59.00 62.10 0.0M
2021-01-04 66.90 67.30 54.40 58.83 0.0M
2021-01-01 62.90 68.09 58.50 58.78 0.0M