Jupiter Infomedia Ltd

JUPT
🏛️ 印度 →
50.79
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 30.85 33.10 30.50 32.50 0.1M
2023-12-28 31.35 32.00 29.31 30.85 0.0M
2023-12-27 34.00 34.60 29.66 30.36 0.2M
2023-12-26 27.80 32.84 26.40 32.84 0.2M
2023-12-22 26.99 27.47 26.34 27.37 0.0M
2023-12-21 27.00 27.00 25.62 26.22 0.0M
2023-12-20 28.12 28.85 26.75 26.96 0.0M
2023-12-19 28.20 28.95 27.41 28.03 0.0M
2023-12-18 27.95 28.44 27.00 28.07 0.0M
2023-12-15 29.20 29.20 27.02 27.80 0.0M
2023-12-14 27.99 28.50 27.15 28.24 0.0M
2023-12-13 28.70 28.70 26.70 27.05 0.0M
2023-12-12 28.44 28.45 27.75 28.05 0.0M
2023-12-11 28.00 28.85 27.32 27.87 0.0M
2023-12-08 27.53 28.20 27.05 27.88 0.0M
2023-12-07 27.05 28.35 27.05 27.52 0.0M
2023-12-06 28.80 28.80 27.00 27.58 0.0M
2023-12-05 27.20 27.99 26.51 27.23 0.0M
2023-12-04 28.95 28.95 26.97 27.17 0.0M
2023-12-01 28.50 28.88 26.90 27.25 0.0M
2023-11-30 29.00 29.80 27.76 28.12 0.0M
2023-11-29 28.77 30.00 27.99 28.57 0.0M
2023-11-28 28.57 29.48 28.01 29.13 0.0M
2023-11-24 29.00 29.35 27.66 28.01 0.0M
2023-11-23 29.65 29.65 28.11 28.34 0.0M
2023-11-22 28.75 29.60 28.75 29.13 0.0M
2023-11-21 28.90 29.79 28.50 28.74 0.0M
2023-11-20 27.50 29.80 27.45 28.90 0.1M
2023-11-17 27.03 28.39 27.03 27.50 0.0M
2023-11-16 28.58 28.59 27.00 27.36 0.0M
2023-11-15 26.35 29.49 26.00 28.24 0.2M
2023-11-13 25.15 26.00 25.10 25.82 0.0M
2023-11-12 25.20 26.10 25.03 25.89 0.0M
2023-11-10 25.98 25.98 23.65 25.00 0.0M
2023-11-09 25.65 26.26 23.35 24.85 0.0M
2023-11-08 26.79 27.00 25.02 25.62 0.1M
2023-11-07 26.33 27.39 25.65 25.88 0.0M
2023-11-06 25.49 27.00 24.27 26.33 0.1M
2023-11-03 23.64 25.00 23.56 24.23 0.0M
2023-11-02 23.85 24.90 22.23 22.97 0.0M
2023-11-01 23.50 24.38 23.50 23.79 0.0M
2023-10-31 23.86 24.70 22.61 23.21 0.0M
2023-10-30 24.85 25.90 23.51 23.86 0.0M
2023-10-27 22.74 24.80 19.55 24.11 0.0M
2023-10-26 22.94 22.94 20.65 22.27 0.0M
2023-10-25 24.70 24.70 22.21 22.94 0.0M
2023-10-23 25.99 26.49 22.00 22.71 0.0M
2023-10-20 25.50 26.90 23.51 24.82 0.0M
2023-10-19 25.26 26.00 25.00 25.49 0.0M
2023-10-18 22.81 27.84 22.81 26.03 0.3M
2023-10-17 23.60 23.86 22.61 23.23 0.0M
2023-10-16 22.84 23.50 22.16 23.35 0.0M
2023-10-13 22.20 22.95 21.71 22.84 0.0M
2023-10-12 21.60 22.50 21.60 21.92 0.0M
2023-10-11 22.25 22.60 21.55 21.79 0.0M
2023-10-10 22.50 22.50 21.81 22.05 0.0M
2023-10-09 23.49 23.49 22.00 22.16 0.0M
2023-10-06 22.50 22.75 21.75 22.29 0.0M
2023-10-05 22.50 23.40 21.25 22.36 0.0M
2023-10-04 22.10 22.20 21.51 21.72 0.0M
2023-10-03 22.99 22.99 21.62 22.02 0.0M
2023-09-29 22.90 23.00 22.00 22.50 0.0M
2023-09-28 21.99 23.00 21.29 22.01 0.0M
2023-09-27 22.00 22.00 21.44 21.83 0.0M
2023-09-26 22.00 22.50 21.26 21.57 0.0M
2023-09-25 22.44 22.84 21.70 21.88 0.0M
2023-09-22 22.14 22.39 21.70 22.11 0.0M
2023-09-21 22.44 22.44 21.50 21.85 0.0M
2023-09-20 21.99 23.00 21.25 21.75 0.1M
2023-09-18 21.50 21.98 20.80 21.28 0.0M
2023-09-15 22.23 22.23 20.50 21.37 0.0M
2023-09-14 21.75 21.93 21.26 21.85 0.0M
2023-09-13 21.74 21.75 20.81 21.40 0.0M
2023-09-12 22.12 22.22 21.00 21.29 0.0M
2023-09-11 22.24 22.25 21.64 22.12 0.0M
2023-09-08 21.78 22.40 21.50 21.72 0.0M
2023-09-07 21.73 21.73 21.00 21.26 0.0M
2023-09-06 21.74 21.75 21.00 21.46 0.0M
2023-09-05 21.65 21.80 20.86 21.36 0.0M
2023-09-04 21.17 21.75 20.20 21.24 0.0M
2023-09-01 21.00 21.25 20.30 21.17 0.0M
2023-08-31 21.49 21.49 20.20 20.95 0.0M
2023-08-30 21.98 21.98 20.90 21.11 0.1M
2023-08-29 20.95 20.95 20.25 20.76 0.0M
2023-08-28 21.00 21.20 20.10 20.51 0.0M
2023-08-25 21.48 21.48 20.72 20.98 0.0M
2023-08-24 22.02 22.03 20.75 20.99 0.0M
2023-08-23 20.88 21.98 20.51 21.71 0.0M
2023-08-22 20.99 20.99 20.30 20.60 0.0M
2023-08-21 20.00 20.98 20.00 20.69 0.0M
2023-08-18 20.00 20.50 19.77 20.10 0.0M
2023-08-17 20.98 21.00 19.51 20.19 0.0M
2023-08-16 21.95 21.95 20.01 20.63 0.0M
2023-08-14 22.00 22.00 20.00 21.22 0.0M
2023-08-11 21.11 21.98 19.70 20.91 0.0M
2023-08-10 21.90 22.00 21.36 21.77 0.0M
2023-08-09 21.70 21.70 21.05 21.44 0.0M
2023-08-08 21.40 22.00 20.70 21.27 0.0M
2023-08-07 21.50 22.00 21.00 21.02 0.0M
2023-08-04 22.00 22.00 21.20 21.53 0.0M
2023-08-03 22.19 22.19 21.14 21.70 0.0M
2023-08-02 22.00 22.45 21.57 21.90 0.0M
2023-08-01 21.50 21.95 20.75 21.52 0.0M
2023-07-31 22.25 22.25 21.05 21.44 0.0M
2023-07-28 21.98 21.98 20.10 21.53 0.0M
2023-07-27 22.39 22.39 21.25 21.33 0.0M
2023-07-26 22.60 22.60 21.60 21.95 0.0M
2023-07-25 22.42 22.90 21.57 22.58 0.0M
2023-07-24 22.50 23.40 22.07 22.47 0.0M
2023-07-21 21.56 23.60 21.56 22.41 0.0M
2023-07-20 23.45 23.45 22.07 22.46 0.0M
2023-07-19 22.00 23.40 22.00 22.83 0.0M
2023-07-18 23.75 23.99 22.60 22.91 0.1M
2023-07-17 21.01 23.20 21.01 23.04 0.1M
2023-07-14 20.01 20.48 19.90 20.36 0.0M
2023-07-13 20.00 20.60 19.76 20.47 0.0M
2023-07-12 19.55 20.75 19.50 20.31 0.0M
2023-07-11 19.50 20.48 19.50 20.23 0.0M
2023-07-10 19.80 20.22 19.62 20.05 0.0M
2023-07-07 19.87 20.49 19.12 20.11 0.0M
2023-07-06 20.49 20.49 19.50 19.87 0.0M
2023-07-05 21.00 21.00 20.00 20.27 0.0M
2023-07-04 19.15 20.45 19.15 20.20 0.0M
2023-07-03 21.00 21.00 18.40 19.60 0.0M
2023-06-30 20.80 20.94 20.32 20.58 0.0M
2023-06-28 21.00 21.47 20.20 20.59 0.0M
2023-06-27 20.65 20.90 20.10 20.76 0.0M
2023-06-26 21.50 21.84 20.02 20.35 0.0M
2023-06-23 20.19 20.98 19.95 20.94 0.0M
2023-06-22 21.39 21.39 19.80 20.19 0.0M
2023-06-21 22.11 23.12 20.96 21.00 0.2M
2023-06-20 23.48 23.49 21.80 22.28 0.0M
2023-06-19 25.00 25.00 20.40 22.50 0.1M
2023-06-16 21.23 23.80 21.23 23.50 0.1M
2023-06-15 22.00 22.25 21.05 21.66 0.0M
2023-06-14 21.25 22.00 21.00 21.80 0.0M
2023-06-13 20.90 21.45 20.40 20.92 0.0M
2023-06-12 21.80 21.80 19.90 20.28 0.0M
2023-06-09 21.06 21.49 20.26 20.95 0.0M
2023-06-08 21.25 21.50 20.50 21.06 0.0M
2023-06-07 22.00 23.50 20.00 20.93 0.1M
2023-06-06 21.40 22.40 20.50 21.79 0.0M
2023-06-05 20.25 22.00 20.25 20.83 0.0M
2023-06-02 20.75 21.50 19.20 20.06 0.0M
2023-06-01 20.00 20.50 19.00 20.22 0.0M
2023-05-31 20.00 20.00 19.28 19.84 0.0M
2023-05-30 19.50 19.90 18.05 19.62 0.0M
2023-05-29 19.90 20.49 19.01 19.72 0.0M
2023-05-26 19.50 19.90 18.75 19.73 0.0M
2023-05-25 18.75 19.65 18.40 19.36 0.0M
2023-05-24 18.72 18.99 18.05 18.53 0.0M
2023-05-23 18.00 19.20 18.00 18.36 0.0M
2023-05-22 21.96 22.25 18.00 18.15 0.1M
2023-05-19 21.90 23.70 20.27 20.84 0.1M
2023-05-18 18.42 21.46 18.42 21.06 0.3M
2023-05-17 18.49 18.49 17.56 17.89 0.0M
2023-05-16 18.10 18.49 17.81 18.20 0.0M
2023-05-15 18.27 18.27 17.57 18.05 0.0M
2023-05-12 18.30 18.30 17.65 18.00 0.0M
2023-05-11 18.60 18.60 17.90 18.30 0.0M
2023-05-10 17.70 18.79 17.70 18.42 0.0M
2023-05-09 19.10 19.10 17.10 18.01 0.0M
2023-05-08 18.31 18.98 17.67 18.51 0.0M
2023-05-05 18.50 18.50 18.01 18.40 0.0M
2023-05-04 19.70 19.70 18.00 18.50 0.0M
2023-05-03 18.00 19.45 17.99 18.43 0.0M
2023-05-02 17.65 19.50 17.01 17.99 0.0M
2023-04-28 17.99 17.99 17.06 17.65 0.0M
2023-04-27 17.98 17.98 17.51 17.78 0.0M
2023-04-26 17.75 18.19 17.00 17.51 0.0M
2023-04-25 18.00 18.24 17.51 18.09 0.0M
2023-04-24 17.96 17.96 17.33 17.72 0.0M
2023-04-21 17.66 18.24 17.11 17.93 0.0M
2023-04-20 17.65 18.18 17.65 18.13 0.0M
2023-04-19 18.24 18.24 17.05 17.65 0.0M
2023-04-18 17.61 18.23 17.61 18.16 0.0M
2023-04-17 17.81 18.20 17.55 18.09 0.0M
2023-04-13 18.25 18.25 17.84 18.00 0.0M
2023-04-12 17.05 18.20 17.05 17.84 0.0M
2023-04-11 16.53 18.25 16.53 17.63 0.0M
2023-04-10 17.00 17.23 15.60 16.74 0.0M
2023-04-06 16.65 17.60 16.65 17.10 0.0M
2023-04-05 17.03 17.75 16.65 16.92 0.0M
2023-04-03 16.51 17.85 16.51 17.55 0.0M
2023-03-31 17.97 17.97 16.27 17.53 0.0M
2023-03-29 17.53 17.53 16.13 16.77 0.0M
2023-03-28 17.89 17.89 16.53 17.19 0.0M
2023-03-27 18.10 18.10 16.30 17.53 0.0M
2023-03-24 18.25 18.25 17.65 18.10 0.0M
2023-03-23 18.19 18.20 16.26 18.01 0.0M
2023-03-22 17.45 18.25 16.50 17.35 0.0M
2023-03-21 16.07 18.50 15.58 17.17 0.0M
2023-03-20 16.50 16.50 15.52 16.36 0.0M
2023-03-17 16.49 16.49 15.31 16.31 0.0M
2023-03-16 16.50 16.50 15.05 15.67 0.0M
2023-03-15 16.26 16.26 15.51 16.19 0.0M
2023-03-14 16.44 16.44 15.55 16.26 0.0M
2023-03-13 17.00 17.00 16.00 16.39 0.0M
2023-03-10 16.00 16.50 16.00 16.33 0.0M
2023-03-09 16.55 16.99 15.80 16.26 0.0M
2023-03-08 16.75 17.49 15.50 16.14 0.0M
2023-03-06 16.40 17.75 16.40 17.14 0.0M
2023-03-03 17.45 17.45 16.31 16.86 0.0M
2023-03-02 18.39 18.39 17.00 17.90 0.0M
2023-03-01 17.00 18.05 16.50 17.72 0.0M
2023-02-28 17.70 17.70 16.05 17.45 0.0M
2023-02-27 16.70 16.70 15.75 16.60 0.0M
2023-02-24 16.15 17.55 16.00 16.40 0.0M
2023-02-23 17.00 17.80 16.00 16.75 0.0M
2023-02-22 17.55 17.55 16.50 17.00 0.0M
2023-02-21 17.30 17.75 16.50 17.00 0.0M
2023-02-20 18.45 18.65 17.25 17.90 0.0M
2023-02-17 17.20 17.95 16.80 17.45 0.0M
2023-02-16 17.20 17.75 16.70 17.20 0.0M
2023-02-15 18.55 18.55 16.80 17.65 0.0M
2023-02-14 17.00 18.50 17.00 17.90 0.0M
2023-02-13 18.65 18.65 17.25 17.95 0.0M
2023-02-10 18.05 18.70 17.55 18.60 0.0M
2023-02-09 18.30 18.65 15.65 18.05 0.0M
2023-02-08 18.60 18.60 17.70 18.25 0.0M
2023-02-07 17.90 18.50 17.40 18.25 0.0M
2023-02-06 18.70 18.70 17.70 17.90 0.0M
2023-02-03 18.70 18.70 17.65 18.50 0.0M
2023-02-02 18.65 18.65 17.60 18.35 0.0M
2023-02-01 17.75 18.70 17.75 18.50 0.0M
2023-01-31 18.20 19.00 17.45 18.15 0.0M
2023-01-30 18.10 18.40 17.60 17.90 0.0M
2023-01-27 18.15 18.50 17.75 18.10 0.0M
2023-01-25 18.05 18.70 18.00 18.35 0.0M
2023-01-24 18.60 19.05 18.00 18.10 0.0M
2023-01-23 18.90 18.90 18.15 18.55 0.0M
2023-01-20 18.50 18.90 18.10 18.45 0.0M
2023-01-19 18.50 19.05 18.45 18.90 0.0M
2023-01-18 19.10 19.50 18.00 18.65 0.0M
2023-01-17 18.50 19.10 18.50 19.00 0.0M
2023-01-16 19.15 19.25 18.60 18.95 0.0M
2023-01-13 19.40 19.40 18.85 19.05 0.0M
2023-01-12 19.00 19.90 18.80 19.00 0.0M
2023-01-11 19.15 20.75 18.40 19.15 0.0M
2023-01-10 19.20 19.20 18.20 18.80 0.0M
2023-01-09 18.85 19.25 18.50 18.80 0.0M
2023-01-06 19.50 19.50 18.00 18.85 0.0M
2023-01-05 19.00 19.00 18.35 18.75 0.0M
2023-01-04 19.35 19.35 18.20 18.85 0.0M
2023-01-03 18.80 19.00 17.85 18.50 0.0M
2023-01-02 18.70 18.95 18.20 18.90 0.0M