Shri Jagdamba Polymers Ltd

SHJP
🏛️ 印度 →
850.70
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
2023-12-29 670.00 684.40 662.35 675.20 0.0M
2023-12-28 662.05 679.85 662.05 678.15 0.0M
2023-12-27 683.90 683.90 660.00 666.20 0.0M
2023-12-26 663.65 674.90 660.20 665.70 0.0M
2023-12-22 682.00 682.00 656.15 663.65 0.0M
2023-12-21 669.90 674.90 659.00 667.65 0.0M
2023-12-20 679.05 688.40 658.10 663.90 0.0M
2023-12-19 676.00 699.70 672.20 677.70 0.0M
2023-12-18 694.80 694.80 675.45 688.85 0.0M
2023-12-15 694.00 699.90 685.25 689.95 0.0M
2023-12-14 697.80 697.80 670.20 677.50 0.0M
2023-12-13 699.50 701.00 675.10 679.05 0.0M
2023-12-12 690.00 699.90 678.00 681.85 0.0M
2023-12-11 690.00 698.00 676.80 682.95 0.0M
2023-12-08 699.75 709.60 686.05 696.55 0.0M
2023-12-07 684.45 707.70 680.00 690.90 0.0M
2023-12-06 694.20 709.50 666.60 691.60 0.0M
2023-12-05 700.00 700.00 690.10 694.30 0.0M
2023-12-04 703.10 716.00 690.00 695.45 0.0M
2023-12-01 719.95 719.95 695.00 701.75 0.0M
2023-11-30 720.00 724.30 699.00 705.20 0.0M
2023-11-29 714.00 719.90 696.25 706.70 0.0M
2023-11-28 707.60 710.00 705.00 706.35 0.0M
2023-11-24 715.00 740.00 700.00 720.10 0.0M
2023-11-23 720.30 720.30 701.10 710.65 0.0M
2023-11-22 722.00 722.00 710.00 715.35 0.0M
2023-11-21 720.00 726.90 711.50 716.35 0.0M
2023-11-20 719.50 749.00 704.00 711.45 0.0M
2023-11-17 717.00 728.00 700.00 714.15 0.0M
2023-11-16 701.20 729.00 701.20 716.20 0.0M
2023-11-15 715.05 729.40 710.00 715.95 0.0M
2023-11-13 738.45 738.45 694.10 716.80 0.0M
2023-11-12 712.05 744.00 710.00 723.95 0.0M
2023-11-10 687.00 774.95 670.00 684.70 0.0M
2023-11-09 690.70 704.60 660.70 667.55 0.0M
2023-11-08 681.75 710.00 668.05 690.70 0.0M
2023-11-07 666.20 692.95 660.00 664.10 0.0M
2023-11-06 670.00 697.00 661.30 663.40 0.0M
2023-11-03 680.00 695.80 660.10 666.75 0.0M
2023-11-02 673.40 684.80 655.10 669.40 0.0M
2023-11-01 684.00 689.90 625.60 660.15 0.0M
2023-10-31 651.15 690.75 650.00 682.20 0.0M
2023-10-30 661.45 674.70 641.80 657.05 0.0M
2023-10-27 646.30 688.00 639.40 661.45 0.0M
2023-10-26 663.80 686.40 635.80 646.20 0.0M
2023-10-25 699.80 699.80 656.90 663.80 0.0M
2023-10-23 715.50 724.80 663.50 680.50 0.0M
2023-10-20 687.80 717.80 687.10 711.45 0.0M
2023-10-19 670.00 774.95 670.00 711.60 0.0M
2023-10-18 737.80 737.80 701.05 708.65 0.0M
2023-10-17 653.20 730.00 653.20 712.80 0.0M
2023-10-16 663.75 671.90 652.80 659.00 0.0M
2023-10-13 679.00 679.00 662.00 664.75 0.0M
2023-10-12 660.25 679.95 660.25 672.25 0.0M
2023-10-11 699.80 699.80 671.15 674.75 0.0M
2023-10-10 642.20 693.00 642.10 685.35 0.0M
2023-10-09 652.00 662.80 616.65 642.20 0.0M
2023-10-06 686.00 686.00 660.00 664.45 0.0M
2023-10-05 689.30 689.30 660.00 674.10 0.0M
2023-10-04 653.00 690.00 645.00 680.80 0.0M
2023-10-03 680.00 687.90 653.90 661.40 0.0M
2023-09-29 700.00 700.00 662.00 675.50 0.0M
2023-09-28 703.05 718.40 683.10 692.90 0.0M
2023-09-27 706.05 720.00 693.45 704.05 0.0M
2023-09-26 705.00 727.00 705.00 719.45 0.0M
2023-09-25 702.00 730.00 698.00 710.00 0.0M
2023-09-22 691.05 713.35 690.00 702.05 0.0M
2023-09-21 695.00 723.90 672.80 709.60 0.0M
2023-09-20 700.00 712.90 687.95 692.40 0.0M
2023-09-18 707.00 709.80 686.00 706.55 0.0M
2023-09-15 728.00 728.00 688.10 699.25 0.0M
2023-09-14 727.50 732.00 715.80 724.20 0.0M
2023-09-13 732.00 732.00 704.20 722.60 0.0M
2023-09-12 749.80 749.80 666.00 712.65 0.0M
2023-09-11 740.45 764.00 730.85 737.95 0.0M
2023-09-08 700.15 730.00 700.00 714.70 0.0M
2023-09-07 697.90 709.00 655.00 700.15 0.0M
2023-09-06 678.00 695.00 667.60 689.15 0.0M
2023-09-05 659.70 679.90 642.00 674.20 0.0M
2023-09-04 645.00 663.00 630.00 654.40 0.0M
2023-09-01 627.15 637.00 625.00 632.60 0.0M
2023-08-31 628.00 645.00 610.05 627.15 0.0M
2023-08-30 627.70 627.70 612.05 620.30 0.0M
2023-08-29 622.95 637.95 617.00 617.95 0.0M
2023-08-28 618.00 625.00 611.05 620.85 0.0M
2023-08-25 614.90 625.00 611.00 619.95 0.0M
2023-08-24 630.00 635.00 610.00 614.90 0.0M
2023-08-23 616.20 639.45 616.20 620.25 0.0M
2023-08-22 632.50 644.90 620.00 629.65 0.0M
2023-08-21 628.05 635.60 621.40 626.80 0.0M
2023-08-18 639.05 648.00 620.00 627.10 0.0M
2023-08-17 648.00 650.00 633.00 643.75 0.0M
2023-08-16 667.30 667.30 613.90 639.90 0.0M
2023-08-14 680.00 680.00 640.20 667.30 0.0M
2023-08-11 666.00 669.00 655.00 661.25 0.0M
2023-08-10 656.00 672.00 650.00 659.25 0.0M
2023-08-09 652.10 673.00 652.10 662.65 0.0M
2023-08-08 687.00 687.00 637.20 652.10 0.0M
2023-08-07 626.00 650.00 585.00 644.50 0.0M
2023-08-04 627.00 636.95 625.00 625.90 0.0M
2023-08-03 621.45 638.80 621.45 626.70 0.0M
2023-08-02 640.35 648.50 621.00 642.45 0.0M
2023-08-01 637.00 648.45 633.65 643.35 0.0M
2023-07-31 633.00 637.00 620.00 634.05 0.0M
2023-07-28 632.00 633.95 610.90 624.65 0.0M
2023-07-27 635.85 635.85 620.00 620.35 0.0M
2023-07-26 627.00 634.95 605.00 629.90 0.0M
2023-07-25 639.00 639.45 626.00 629.85 0.0M
2023-07-24 640.50 640.50 622.80 627.00 0.0M
2023-07-21 634.60 640.10 603.90 637.15 0.0M
2023-07-20 632.25 644.80 625.10 632.80 0.0M
2023-07-19 633.75 644.80 625.00 637.60 0.0M
2023-07-18 645.00 650.00 630.00 637.95 0.0M
2023-07-17 648.00 650.00 630.00 640.75 0.0M
2023-07-14 630.00 645.00 630.00 639.10 0.0M
2023-07-13 631.30 645.00 622.00 626.50 0.0M
2023-07-12 640.20 650.00 556.75 631.30 0.0M
2023-07-11 648.00 651.00 640.00 650.30 0.0M
2023-07-10 658.00 665.00 621.50 647.10 0.0M
2023-07-07 662.55 670.00 656.00 663.00 0.0M
2023-07-06 671.00 671.00 660.00 661.50 0.0M
2023-07-05 677.00 677.00 661.00 668.80 0.0M
2023-07-04 691.90 691.90 666.00 667.05 0.0M
2023-07-03 661.05 720.00 661.05 670.75 0.0M
2023-06-30 662.00 691.00 655.00 660.10 0.0M
2023-06-28 661.00 671.00 661.00 661.40 0.0M
2023-06-27 670.00 679.75 651.80 658.65 0.0M
2023-06-26 666.80 673.20 660.00 666.05 0.0M
2023-06-23 669.00 672.90 660.00 664.80 0.0M
2023-06-22 671.00 679.50 656.00 663.10 0.0M
2023-06-21 681.00 686.00 656.00 676.10 0.0M
2023-06-20 680.00 695.00 665.00 678.80 0.0M
2023-06-19 686.00 686.00 660.00 672.45 0.0M
2023-06-16 686.50 695.00 660.00 683.35 0.0M
2023-06-15 664.40 697.00 642.30 679.55 0.0M
2023-06-14 617.00 675.00 602.00 648.20 0.0M
2023-06-13 606.20 618.00 606.20 613.30 0.0M
2023-06-12 613.00 619.00 603.10 616.50 0.0M
2023-06-09 610.00 612.95 600.00 606.60 0.0M
2023-06-08 612.90 612.90 601.00 610.05 0.0M
2023-06-07 611.00 613.50 596.20 604.45 0.0M
2023-06-06 603.00 610.00 595.80 602.90 0.0M
2023-06-05 600.00 608.30 591.80 607.45 0.0M
2023-06-02 597.15 599.00 588.25 595.00 0.0M
2023-06-01 603.45 603.45 581.00 596.30 0.0M
2023-05-31 603.80 605.00 585.00 601.35 0.0M
2023-05-30 602.00 607.00 590.00 593.75 0.0M
2023-05-29 598.50 607.00 593.00 596.95 0.0M
2023-05-26 590.35 605.00 590.35 597.75 0.0M
2023-05-25 581.20 610.00 581.20 594.35 0.0M
2023-05-24 606.00 612.00 585.00 587.05 0.0M
2023-05-23 603.80 613.80 594.45 600.10 0.0M
2023-05-22 616.95 616.95 583.10 606.50 0.0M
2023-05-19 601.35 619.00 595.60 605.95 0.0M
2023-05-18 608.00 610.50 600.00 601.30 0.0M
2023-05-17 611.00 619.50 601.00 605.40 0.0M
2023-05-16 622.00 627.00 601.00 608.20 0.0M
2023-05-15 585.20 623.90 585.20 617.30 0.0M
2023-05-12 618.00 623.40 582.00 599.40 0.0M
2023-05-11 623.25 630.00 605.00 615.95 0.0M
2023-05-10 613.00 629.55 612.45 618.70 0.0M
2023-05-09 639.00 639.00 608.00 612.50 0.0M
2023-05-08 630.00 637.00 611.00 628.50 0.0M
2023-05-05 635.00 640.00 610.20 613.15 0.0M
2023-05-04 636.40 648.00 623.50 627.50 0.0M
2023-05-03 624.50 633.00 620.00 632.05 0.0M
2023-05-02 601.00 628.00 601.00 624.70 0.0M
2023-04-28 586.00 607.00 586.00 594.35 0.0M
2023-04-27 589.80 591.00 580.50 582.70 0.0M
2023-04-26 589.95 595.45 580.25 584.10 0.0M
2023-04-25 591.75 595.00 580.00 585.40 0.0M
2023-04-24 590.00 595.00 575.60 591.30 0.0M
2023-04-21 599.85 605.00 550.00 581.00 0.0M
2023-04-20 615.00 617.50 592.60 599.60 0.0M
2023-04-19 612.50 612.50 598.00 605.10 0.0M
2023-04-18 623.00 625.00 606.00 611.30 0.0M
2023-04-17 624.00 625.00 610.60 613.05 0.0M
2023-04-13 618.00 625.00 603.00 612.40 0.0M
2023-04-12 634.00 634.00 612.00 617.15 0.0M
2023-04-11 630.00 635.00 612.20 624.70 0.0M
2023-04-10 698.00 698.00 612.60 623.60 0.0M
2023-04-06 592.00 602.00 592.00 599.90 0.0M
2023-04-05 609.80 609.80 571.50 597.90 0.0M
2023-04-03 505.00 576.00 488.00 545.90 0.0M
2023-03-31 465.00 488.00 462.00 486.45 0.0M
2023-03-29 451.00 490.00 451.00 459.35 0.0M
2023-03-28 500.00 501.00 465.00 467.55 0.0M
2023-03-27 507.00 529.90 489.00 494.50 0.0M
2023-03-24 552.50 552.50 506.35 525.90 0.0M
2023-03-23 550.50 563.00 450.00 543.65 0.0M
2023-03-22 560.00 570.00 545.00 552.65 0.0M
2023-03-21 572.00 572.00 560.00 562.60 0.0M
2023-03-20 575.00 582.50 565.00 566.95 0.0M
2023-03-17 561.40 570.00 552.60 562.50 0.0M
2023-03-16 571.00 578.50 560.00 561.40 0.0M
2023-03-15 599.95 599.95 565.00 570.95 0.0M
2023-03-14 597.00 597.00 565.00 579.65 0.0M
2023-03-13 621.40 621.40 590.00 597.85 0.0M
2023-03-10 608.70 608.70 593.50 604.80 0.0M
2023-03-09 612.00 612.00 601.20 608.70 0.0M
2023-03-08 602.60 612.70 596.05 606.70 0.0M
2023-03-06 603.45 618.75 603.45 608.25 0.0M
2023-03-03 585.00 624.95 571.95 610.65 0.0M
2023-03-02 594.45 594.45 574.00 582.25 0.0M
2023-03-01 585.00 585.00 570.00 581.15 0.0M
2023-02-28 588.00 588.15 571.40 585.10 0.0M
2023-02-27 595.00 599.85 560.00 587.85 0.0M
2023-02-24 605.05 611.00 560.00 580.65 0.0M
2023-02-23 605.30 614.00 601.65 605.60 0.0M
2023-02-22 606.00 619.50 590.00 604.85 0.0M
2023-02-21 611.00 615.00 600.05 605.55 0.0M
2023-02-20 609.75 618.75 605.00 615.85 0.0M
2023-02-17 598.00 617.50 598.00 604.60 0.0M
2023-02-16 570.00 600.00 570.00 595.25 0.0M
2023-02-15 610.00 610.00 540.10 574.90 0.0M
2023-02-14 610.50 630.00 610.00 621.00 0.0M
2023-02-13 710.00 710.00 555.85 605.25 0.0M
2023-02-10 696.85 699.40 671.00 694.80 0.0M
2023-02-09 707.00 707.00 685.60 690.05 0.0M
2023-02-08 700.00 707.50 681.15 700.25 0.0M
2023-02-07 695.00 710.00 681.05 700.00 0.0M
2023-02-06 681.75 710.00 675.00 694.85 0.0M
2023-02-03 688.05 704.00 665.00 680.05 0.0M
2023-02-02 693.00 709.65 682.00 695.10 0.0M
2023-02-01 692.00 710.00 692.00 698.05 0.0M
2023-01-31 709.50 710.00 700.00 709.05 0.0M
2023-01-30 725.00 732.15 700.00 700.95 0.0M
2023-01-27 728.95 740.00 701.00 705.90 0.0M
2023-01-25 748.50 748.50 718.00 722.85 0.0M
2023-01-24 730.00 734.80 720.00 727.45 0.0M
2023-01-23 729.95 740.00 721.20 725.90 0.0M
2023-01-20 734.00 734.00 720.15 724.45 0.0M
2023-01-19 725.00 736.00 717.20 720.15 0.0M
2023-01-18 744.80 750.00 725.00 730.25 0.0M
2023-01-17 737.00 740.00 726.00 735.90 0.0M
2023-01-16 744.95 744.95 722.00 731.60 0.0M
2023-01-13 734.00 734.00 725.00 730.65 0.0M
2023-01-12 734.90 734.90 722.15 729.60 0.0M
2023-01-11 750.00 750.00 722.00 728.45 0.0M
2023-01-10 755.00 755.00 740.00 742.15 0.0M
2023-01-09 775.00 775.00 735.80 746.90 0.0M
2023-01-06 719.00 734.85 719.00 733.00 0.0M
2023-01-05 732.00 739.80 720.05 726.70 0.0M
2023-01-04 740.00 745.00 730.00 731.95 0.0M
2023-01-03 745.00 760.00 730.70 734.25 0.0M
2023-01-02 740.00 750.00 722.60 743.35 0.0M