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
2022-12-30 91.01 99.80 91.01 97.67 0.0M
2022-12-29 90.43 95.60 90.43 93.77 0.0M
2022-12-28 96.90 96.99 90.00 92.98 0.0M
2022-12-27 95.00 95.00 90.07 90.14 0.0M
2022-12-26 97.80 97.80 89.05 95.00 0.0M
2022-12-23 95.00 95.00 89.03 93.80 0.0M
2022-12-22 91.31 91.31 89.03 89.39 0.0M
2022-12-21 91.61 91.61 90.00 91.20 0.0M
2022-12-20 92.40 94.40 91.11 91.31 0.0M
2022-12-19 92.40 92.40 92.40 92.40 0.0M
2022-12-16 100.00 100.00 92.03 93.29 0.0M
2022-12-15 93.03 93.03 92.03 92.03 0.0M
2022-12-14 96.36 96.36 90.50 92.52 0.0M
2022-12-13 95.00 97.80 93.80 94.31 0.0M
2022-12-12 97.00 97.00 97.00 97.00 0.0M
2022-12-09 97.20 97.20 94.00 94.00 0.0M
2022-12-08 97.77 97.77 94.20 97.76 0.0M
2022-12-07 99.00 99.00 95.10 97.17 0.0M
2022-12-06 97.59 99.00 94.05 97.95 0.0M
2022-12-05 101.40 101.40 93.20 93.67 0.0M
2022-12-02 93.44 97.60 93.44 97.28 0.0M
2022-12-01 98.00 98.00 93.20 94.19 0.0M
2022-11-30 95.49 97.60 94.00 94.18 0.0M
2022-11-29 95.78 99.90 93.20 95.49 0.0M
2022-11-28 93.04 99.90 93.04 98.34 0.0M
2022-11-25 93.73 94.00 93.25 93.66 0.0M
2022-11-24 95.12 95.12 93.40 94.44 0.0M
2022-11-23 94.40 94.40 94.40 94.40 0.0M
2022-11-22 95.05 95.05 93.20 93.66 0.0M
2022-11-21 96.03 96.03 95.31 95.67 0.0M
2022-11-18 97.21 98.24 96.00 97.54 0.0M
2022-11-17 99.00 101.00 98.20 100.48 0.0M
2022-11-16 100.00 103.99 98.01 98.01 0.0M
2022-11-15 107.79 107.79 100.25 103.24 0.0M
2022-11-14 103.78 109.21 103.78 106.49 0.0M
2022-11-10 100.00 103.98 100.00 103.02 0.0M
2022-11-09 99.74 102.80 99.74 100.00 0.0M
2022-11-07 99.00 100.00 96.22 97.04 0.0M
2022-11-04 102.40 105.80 102.40 104.23 0.0M
2022-11-03 102.49 106.00 101.99 105.85 0.0M
2022-11-02 100.00 105.00 99.90 103.62 0.0M
2022-11-01 98.40 100.00 98.20 99.91 0.0M
2022-10-31 93.10 100.00 93.00 97.78 0.0M
2022-10-28 96.40 96.60 94.32 94.65 0.0M
2022-10-27 94.30 101.99 93.03 100.00 0.0M
2022-10-25 93.61 94.30 93.60 94.30 0.0M
2022-10-24 99.99 100.00 94.10 96.36 0.0M
2022-10-21 96.23 96.23 93.01 93.58 0.0M
2022-10-20 101.49 103.00 95.30 99.72 0.0M
2022-10-19 95.31 95.31 94.01 94.01 0.0M
2022-10-18 96.20 98.00 95.01 95.04 0.0M
2022-10-14 97.00 97.00 96.06 96.06 0.0M
2022-10-13 95.40 97.00 95.40 95.99 0.0M
2022-10-12 104.40 104.40 95.03 95.55 0.0M
2022-10-11 98.04 98.76 96.00 96.72 0.0M
2022-10-10 104.19 104.19 98.03 99.80 0.0M
2022-10-07 100.00 104.89 98.03 99.32 0.0M
2022-10-06 99.10 103.17 99.10 102.10 0.0M
2022-10-04 99.10 101.00 98.60 100.01 0.0M
2022-10-03 102.57 102.57 102.00 102.43 0.0M
2022-09-30 100.03 100.03 100.03 100.03 0.0M
2022-09-29 104.19 104.19 100.03 100.03 0.0M
2022-09-28 97.01 100.03 97.01 100.03 0.0M
2022-09-27 100.03 100.03 100.03 100.03 0.0M
2022-09-26 105.93 105.93 100.03 101.07 0.0M
2022-09-23 101.80 105.97 101.10 105.02 0.0M
2022-09-22 101.80 103.97 101.80 103.76 0.0M
2022-09-21 105.18 105.18 101.60 101.74 0.0M
2022-09-20 103.10 106.39 102.03 102.87 0.0M
2022-09-19 104.00 104.77 103.03 103.48 0.0M
2022-09-16 107.79 107.79 103.01 106.93 0.0M
2022-09-15 108.00 108.00 101.12 107.39 0.0M
2022-09-14 106.48 106.48 101.40 104.71 0.0M
2022-09-13 106.60 106.60 101.00 101.48 0.0M
2022-09-12 103.60 103.60 98.41 101.57 0.0M
2022-09-09 108.40 108.40 101.07 102.17 0.0M
2022-09-08 109.00 109.00 104.21 106.38 0.0M
2022-09-07 107.19 107.19 101.24 104.72 0.0M
2022-09-06 105.15 106.00 99.53 105.77 0.0M
2022-09-05 100.80 102.80 93.20 102.15 0.0M
2022-09-02 100.00 100.00 96.02 98.09 0.0M
2022-09-01 98.00 100.00 94.70 95.78 0.0M
2022-08-30 98.40 99.40 94.24 97.71 0.0M
2022-08-29 94.00 97.80 90.08 96.29 0.0M
2022-08-26 93.59 93.80 89.10 93.80 0.0M
2022-08-25 93.70 93.70 88.43 91.60 0.0M
2022-08-24 89.24 89.24 89.24 89.24 0.0M
2022-08-23 88.22 88.22 88.20 88.21 0.0M
2022-08-22 92.00 92.00 89.00 90.00 0.0M
2022-08-19 90.02 90.02 90.00 90.02 0.0M
2022-08-18 91.78 92.00 88.81 89.64 0.0M
2022-08-17 88.04 91.78 88.04 91.75 0.0M
2022-08-16 93.00 93.00 90.80 90.81 0.0M
2022-08-12 93.20 94.24 93.20 93.60 0.0M
2022-08-11 99.60 99.60 95.01 95.01 0.0M
2022-08-10 100.01 100.01 100.01 100.01 0.0M
2022-08-08 95.25 95.25 95.25 95.25 0.0M
2022-08-05 86.40 90.72 84.26 90.72 0.0M
2022-08-04 86.72 86.80 86.40 86.40 0.0M
2022-08-03 88.00 91.59 86.02 86.41 0.0M
2022-08-02 88.20 90.99 88.00 88.00 0.0M
2022-08-01 90.00 90.01 87.02 87.02 0.0M
2022-07-29 88.20 92.98 88.20 92.98 0.0M
2022-07-28 89.00 93.68 86.08 92.28 0.0M
2022-07-26 89.62 92.29 88.41 92.29 0.0M
2022-07-25 90.02 92.99 90.00 92.09 0.0M
2022-07-22 93.19 93.19 88.20 90.01 0.0M
2022-07-20 90.99 92.40 90.99 92.38 0.0M
2022-07-19 85.99 93.88 82.21 88.00 0.0M
2022-07-18 82.40 82.40 82.00 82.00 0.0M
2022-07-15 81.60 81.60 80.50 80.72 0.0M
2022-07-14 83.20 83.20 83.20 83.20 0.0M
2022-07-13 85.60 85.60 85.60 85.60 0.0M
2022-07-12 82.11 85.88 82.10 85.88 0.0M
2022-07-08 81.00 82.20 80.25 82.00 0.0M
2022-07-07 85.60 85.60 80.00 81.20 0.0M
2022-07-06 84.38 84.39 84.38 84.39 0.0M
2022-07-05 81.00 84.99 80.20 80.21 0.0M
2022-07-04 80.30 80.41 80.30 80.32 0.0M
2022-07-01 82.79 83.99 80.40 80.47 0.0M
2022-06-30 83.99 83.99 81.11 82.00 0.0M
2022-06-29 85.80 85.80 80.50 83.80 0.0M
2022-06-28 80.60 83.60 80.60 83.60 0.0M
2022-06-27 83.99 83.99 83.99 83.99 0.0M
2022-06-24 80.22 85.79 80.22 85.79 0.0M
2022-06-23 80.20 80.20 80.20 80.20 0.0M
2022-06-22 78.45 79.41 78.45 79.41 0.0M
2022-06-21 78.03 84.99 78.03 84.99 0.0M
2022-06-20 79.05 79.05 78.03 78.03 0.0M
2022-06-16 85.56 85.56 78.05 80.43 0.0M
2022-06-15 78.20 82.90 78.20 79.60 0.0M
2022-06-14 80.00 85.94 78.25 78.67 0.0M
2022-06-13 80.45 80.45 78.03 80.00 0.0M
2022-06-10 80.15 83.80 80.15 83.80 0.0M
2022-06-08 82.05 83.99 80.00 80.40 0.0M
2022-06-07 87.60 87.60 82.40 82.40 0.0M
2022-06-03 82.40 82.40 82.40 82.40 0.0M
2022-06-02 86.50 88.94 82.71 85.03 0.0M
2022-06-01 84.60 84.80 84.60 84.80 0.0M
2022-05-31 86.96 88.36 82.61 88.36 0.0M
2022-05-30 87.20 87.20 86.96 86.96 0.0M
2022-05-27 78.03 85.46 78.03 85.46 0.0M
2022-05-26 78.80 87.00 78.40 79.26 0.0M
2022-05-25 80.70 86.60 80.00 80.33 0.0M
2022-05-20 85.60 88.00 82.81 84.20 0.0M
2022-05-19 80.21 86.98 80.21 85.59 0.0M
2022-05-18 86.10 88.00 82.00 87.56 0.0M
2022-05-17 84.03 84.03 78.21 82.60 0.0M
2022-05-16 76.50 79.80 75.00 78.03 0.0M
2022-05-13 78.20 83.99 75.02 76.22 0.0M
2022-05-12 85.56 86.59 76.39 77.99 0.0M
2022-05-11 85.01 89.00 81.08 81.55 0.0M
2022-05-10 88.00 88.00 85.01 85.66 0.0M
2022-05-09 90.88 90.90 86.96 88.00 0.0M
2022-05-06 88.10 93.90 86.01 86.96 0.0M
2022-05-05 94.99 94.99 88.99 89.01 0.0M
2022-05-04 95.96 95.96 91.30 91.41 0.0M
2022-05-02 94.60 96.96 92.01 92.83 0.0M
2022-04-29 95.01 97.50 95.01 97.04 0.0M
2022-04-28 95.10 100.80 95.10 96.85 0.0M
2022-04-27 96.21 98.79 95.00 95.76 0.0M
2022-04-26 94.41 98.00 94.20 96.00 0.0M
2022-04-25 94.25 100.60 94.25 98.26 0.0M
2022-04-22 97.80 101.56 96.53 98.65 0.0M
2022-04-21 94.40 104.20 94.40 101.40 0.0M
2022-04-20 98.30 98.40 94.70 98.23 0.0M
2022-04-19 97.33 98.60 97.31 97.40 0.0M
2022-04-18 94.01 98.20 92.01 97.34 0.0M
2022-04-13 92.42 98.18 92.42 97.32 0.0M
2022-04-12 95.60 96.59 91.50 96.36 0.0M
2022-04-11 95.94 95.94 90.40 92.02 0.0M
2022-04-08 91.51 96.79 91.51 93.09 0.0M
2022-04-07 98.00 99.59 90.70 92.83 0.0M
2022-04-06 93.78 99.39 93.20 96.88 0.0M
2022-04-05 94.38 94.38 90.22 91.20 0.0M
2022-04-04 86.62 93.99 86.62 91.37 0.0M
2022-04-01 91.80 93.98 89.42 91.21 0.0M
2022-03-31 91.10 94.00 89.40 91.99 0.0M
2022-03-30 96.59 96.59 90.84 94.31 0.0M
2022-03-29 91.40 99.55 91.10 91.85 0.0M
2022-03-28 99.80 103.00 92.00 94.38 0.0M
2022-03-25 99.00 101.00 94.40 100.12 0.0M
2022-03-24 82.40 99.60 80.00 95.01 0.0M
2022-03-23 85.89 85.99 82.00 83.99 0.0M
2022-03-22 85.00 85.00 80.41 80.41 0.0M
2022-03-21 84.00 85.95 82.00 82.32 0.0M
2022-03-17 82.08 87.96 82.08 84.06 0.0M
2022-03-16 86.24 86.40 82.00 82.96 0.0M
2022-03-15 83.84 85.99 83.84 85.91 0.0M
2022-03-14 85.04 85.04 83.06 84.10 0.0M
2022-03-11 88.79 88.79 84.08 84.23 0.0M
2022-03-10 88.76 88.80 86.80 87.13 0.0M
2022-03-09 86.00 89.79 83.41 88.24 0.0M
2022-03-08 84.00 86.00 83.00 86.00 0.0M
2022-03-07 79.24 84.98 79.24 82.70 0.0M
2022-03-04 87.80 87.80 82.10 85.78 0.0M
2022-03-03 88.80 88.80 88.00 88.00 0.0M
2022-03-02 86.40 88.00 86.40 87.54 0.0M
2022-02-28 82.61 88.79 82.61 85.51 0.0M
2022-02-25 82.62 86.39 82.40 82.99 0.0M
2022-02-24 84.00 91.80 79.22 80.98 0.0M
2022-02-23 91.40 91.40 86.02 87.60 0.0M
2022-02-22 91.60 91.60 84.01 88.85 0.0M
2022-02-21 84.60 91.96 84.60 89.60 0.0M
2022-02-18 88.02 88.02 88.00 88.02 0.0M
2022-02-17 87.41 92.00 86.10 89.43 0.0M
2022-02-16 90.00 91.76 87.40 89.29 0.0M
2022-02-15 83.21 89.99 83.21 89.67 0.0M
2022-02-14 85.00 91.97 83.12 84.83 0.0M
2022-02-11 89.00 92.93 87.79 88.28 0.0M
2022-02-10 90.80 100.40 86.41 93.09 0.0M
2022-02-09 87.87 92.00 87.87 89.62 0.0M
2022-02-08 89.21 93.32 86.60 87.79 0.0M
2022-02-07 86.60 93.18 86.60 89.53 0.0M
2022-02-04 93.60 93.60 90.22 91.87 0.0M
2022-02-03 94.58 94.99 91.01 93.72 0.0M
2022-02-02 93.79 95.40 93.79 93.98 0.0M
2022-02-01 92.44 93.80 92.00 93.79 0.0M
2022-01-31 92.00 98.35 88.20 93.22 0.0M
2022-01-28 92.00 96.12 92.00 96.04 0.0M
2022-01-27 90.22 95.49 90.22 95.49 0.0M
2022-01-25 95.17 97.80 90.07 95.00 0.0M
2022-01-24 98.99 99.00 90.20 92.36 0.0M
2022-01-21 88.41 94.60 88.40 93.54 0.0M
2022-01-20 90.01 92.88 89.60 89.82 0.0M
2022-01-19 93.20 93.20 90.42 90.42 0.0M
2022-01-18 94.60 94.60 90.40 90.97 0.0M
2022-01-17 92.78 95.00 89.01 92.24 0.0M
2022-01-14 91.99 92.31 88.44 91.89 0.0M
2022-01-13 91.79 93.50 84.21 90.45 0.0M
2022-01-12 87.00 93.40 85.22 87.82 0.0M
2022-01-11 83.98 87.50 83.00 84.93 0.0M
2022-01-10 85.95 88.00 84.00 84.55 0.0M
2022-01-07 89.38 89.38 87.25 87.31 0.0M
2022-01-06 89.81 90.77 88.20 88.81 0.0M
2022-01-05 90.00 93.60 87.61 89.92 0.0M
2022-01-04 88.00 93.80 88.00 93.60 0.0M
2022-01-03 86.10 94.00 86.01 92.20 0.0M