Jatalia Global Ventures Ltd (JATA)

JATA
🏛️ Inde →
1.43
Dernière Mise à Jour: 1970-01-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-27 3.20 3.52 3.20 3.52 0.0M
2021-12-20 3.36 3.36 3.36 3.36 0.0M
2021-12-13 3.71 3.71 3.53 3.53 0.0M
2021-12-06 3.90 3.90 3.71 3.71 0.0M
2021-11-29 3.95 3.95 3.90 3.90 0.0M
2021-11-22 4.00 4.00 3.95 3.95 0.0M
2021-11-18 4.10 4.10 4.00 4.00 0.0M
2021-11-17 3.99 3.99 3.75 3.99 0.0M
2021-11-16 4.10 4.10 3.80 3.80 0.0M
2021-11-15 4.09 4.09 4.00 4.00 0.0M
2021-11-12 3.90 3.90 3.70 3.90 0.0M
2021-11-11 3.70 3.76 3.70 3.75 0.0M
2021-11-10 3.65 3.65 3.65 3.65 0.0M
2021-11-09 3.55 3.55 3.43 3.55 0.0M
2021-11-08 3.75 3.75 3.61 3.61 0.0M
2021-11-04 3.80 3.80 3.80 3.80 0.0M
2021-11-03 3.75 3.75 3.61 3.70 0.0M
2021-11-02 3.80 3.80 3.80 3.80 0.0M
2021-11-01 3.80 3.80 3.52 3.70 0.0M
2021-10-29 3.89 3.89 3.70 3.70 0.0M
2021-10-28 3.89 3.89 3.89 3.89 0.0M
2021-10-27 4.09 4.09 3.71 4.09 0.0M
2021-10-26 4.09 4.09 3.90 3.90 0.0M
2021-10-25 4.05 4.30 3.90 3.90 0.0M
2021-10-22 3.95 4.22 3.82 4.10 0.0M
2021-10-21 4.03 4.03 4.02 4.02 0.0M
2021-10-20 4.20 4.20 4.00 4.07 0.0M
2021-10-19 4.09 4.09 4.08 4.08 0.0M
2021-10-18 4.10 4.10 4.08 4.09 0.0M
2021-10-14 3.90 4.14 3.76 4.14 0.0M
2021-10-13 3.95 3.95 3.80 3.95 0.0M
2021-10-12 3.80 3.99 3.80 3.99 0.0M
2021-10-11 4.10 4.10 3.80 3.80 0.0M
2021-10-08 4.04 4.04 3.84 4.00 0.0M
2021-10-07 4.20 4.20 4.04 4.04 0.0M
2021-10-06 4.00 4.25 3.85 4.25 0.0M
2021-10-05 4.15 4.15 3.77 4.05 0.0M
2021-10-04 3.80 4.20 3.80 3.96 0.0M
2021-10-01 4.00 4.00 3.88 4.00 0.0M
2021-09-30 4.08 4.08 4.08 4.08 0.0M
2021-09-29 4.09 4.29 4.08 4.29 0.0M
2021-09-28 3.71 4.09 3.71 4.09 0.0M
2021-09-27 4.25 4.25 3.90 3.90 0.0M
2021-09-24 4.18 4.18 3.87 4.10 0.0M
2021-09-23 4.00 4.07 3.87 4.07 0.0M
2021-09-22 4.07 4.07 4.07 4.07 0.0M
2021-09-21 4.07 4.07 4.07 4.07 0.0M
2021-09-20 4.07 4.07 4.07 4.07 0.0M
2021-09-17 4.05 4.05 3.99 3.99 0.0M
2021-09-16 3.86 4.06 3.86 3.95 0.0M
2021-09-15 4.06 4.06 4.06 4.06 0.0M
2021-09-13 4.00 4.07 3.95 4.06 0.0M
2021-09-09 3.80 4.07 3.80 4.07 0.0M
2021-09-08 4.00 4.00 4.00 4.00 0.0M
2021-09-07 4.07 4.07 4.07 4.07 0.0M
2021-09-06 4.04 4.04 4.04 4.04 0.0M
2021-09-03 4.09 4.09 4.09 4.09 0.0M
2021-09-02 4.09 4.09 3.95 4.08 0.0M
2021-09-01 3.94 3.95 3.63 3.95 0.0M
2021-08-31 3.95 4.11 3.76 3.77 0.0M
2021-08-30 3.95 3.95 3.94 3.95 0.0M
2021-08-27 3.50 3.78 3.50 3.78 0.0M
2021-08-26 3.26 3.60 3.26 3.60 0.0M
2021-08-25 3.61 3.79 3.43 3.43 0.0M
2021-08-24 3.61 3.61 3.61 3.61 0.0M
2021-08-23 4.20 4.20 3.80 3.80 0.0M
2021-08-20 3.92 4.00 3.92 4.00 0.0M
2021-08-18 3.94 4.00 3.94 4.00 0.0M
2021-08-16 4.14 4.14 4.14 4.14 0.0M
2021-08-13 4.14 4.14 4.14 4.14 0.0M
2021-08-12 4.15 4.15 3.78 4.14 0.0M
2021-08-11 4.10 4.15 3.95 3.97 0.0M
2021-08-10 3.80 4.17 3.79 4.15 0.0M
2021-08-09 4.18 4.18 3.98 3.98 0.0M
2021-08-06 4.40 4.40 4.18 4.18 0.0M
2021-08-05 4.40 4.40 4.39 4.39 0.0M
2021-08-04 4.27 4.27 3.87 4.24 0.0M
2021-08-03 4.20 4.28 4.07 4.07 0.0M
2021-08-02 4.30 4.30 4.19 4.28 0.0M
2021-07-30 4.10 4.40 4.10 4.38 0.0M
2021-07-29 4.30 4.35 4.14 4.30 0.0M
2021-07-28 4.35 4.40 4.20 4.35 0.0M
2021-07-27 4.40 4.40 4.27 4.35 0.0M
2021-07-26 4.36 4.36 3.96 4.27 0.0M
2021-07-23 4.29 4.29 3.97 4.16 0.0M
2021-07-22 4.15 4.18 4.15 4.17 0.0M
2021-07-20 4.20 4.20 4.18 4.18 0.0M
2021-07-19 4.20 4.20 4.15 4.17 0.0M
2021-07-16 4.20 4.20 3.90 4.17 0.0M
2021-07-15 4.20 4.20 3.83 4.10 0.0M
2021-07-14 4.00 4.00 3.97 4.00 0.0M
2021-07-13 4.40 4.40 4.17 4.17 0.0M
2021-07-12 4.30 4.40 4.17 4.38 0.0M
2021-07-09 4.40 4.40 4.38 4.38 0.0M
2021-07-08 3.98 4.38 3.98 4.38 0.0M
2021-07-07 4.38 4.38 4.00 4.18 0.0M
2021-07-06 4.45 4.45 4.18 4.18 0.1M
2021-07-05 3.99 4.40 3.99 4.40 0.0M
2021-07-02 3.83 4.21 3.81 4.20 0.0M
2021-07-01 4.01 4.01 4.01 4.01 0.0M
2021-06-30 4.23 4.23 4.22 4.22 0.0M
2021-06-29 4.45 4.45 4.44 4.44 0.0M
2021-06-28 4.68 4.68 4.67 4.67 0.0M
2021-06-25 5.16 5.16 4.91 4.91 0.0M
2021-06-24 5.30 5.63 5.11 5.16 0.0M
2021-06-23 5.70 5.92 5.37 5.37 0.0M
2021-06-22 5.35 5.70 5.19 5.65 0.0M
2021-06-21 5.22 5.47 4.97 5.46 0.0M
2021-06-18 5.51 5.51 5.22 5.22 0.0M
2021-06-17 4.75 5.25 4.75 5.25 0.0M
2021-06-16 5.00 5.10 4.85 5.00 0.0M
2021-06-15 5.20 5.20 5.05 5.10 0.0M
2021-06-14 5.05 5.05 4.57 5.00 0.0M
2021-06-11 5.15 5.31 4.81 4.81 0.0M
2021-06-10 4.70 5.10 4.70 5.06 0.0M
2021-06-09 4.85 4.94 4.49 4.94 0.0M
2021-06-08 4.28 4.72 4.28 4.72 0.0M
2021-06-04 4.72 4.72 4.28 4.50 0.0M
2021-06-03 4.57 4.57 4.15 4.50 0.0M
2021-06-02 4.35 4.36 3.96 4.36 0.0M
2021-06-01 3.79 4.16 3.78 4.16 0.0M
2021-05-31 3.99 3.99 3.80 3.97 0.0M
2021-05-28 4.18 4.18 3.80 3.80 0.0M
2021-05-27 3.99 3.99 3.70 3.99 0.0M
2021-05-26 3.82 4.18 3.80 3.80 0.0M
2021-05-25 4.18 4.18 3.99 3.99 0.0M
2021-05-24 4.27 4.62 4.19 4.19 0.0M
2021-05-21 4.45 4.45 4.41 4.41 0.0M
2021-05-20 4.26 4.47 4.26 4.47 0.0M
2021-05-19 4.71 4.71 4.48 4.48 0.0M
2021-05-18 4.80 4.80 4.71 4.71 0.0M
2021-05-17 4.95 4.95 4.95 4.95 0.0M
2021-05-14 5.50 5.50 5.21 5.21 0.0M
2021-05-12 5.48 5.48 5.48 5.48 0.0M
2021-05-11 5.76 5.76 5.76 5.76 0.0M
2021-05-06 6.06 6.06 6.06 6.06 0.0M
2021-05-05 7.00 7.00 6.37 6.37 0.0M
2021-05-04 7.00 7.00 6.70 6.70 0.0M
2021-05-03 7.25 7.44 7.05 7.05 0.0M
2021-04-29 7.37 7.37 7.09 7.09 0.0M
2021-04-27 7.03 7.03 7.02 7.02 0.0M
2021-04-22 6.70 6.70 6.70 6.70 0.0M
2021-04-09 6.70 6.70 6.70 6.70 0.0M
2021-04-07 6.70 6.70 6.70 6.70 0.0M
2021-04-05 6.80 6.80 6.80 6.80 0.0M
2021-03-30 6.80 6.80 6.80 6.80 0.0M
2021-03-26 6.80 6.80 6.80 6.80 0.0M
2021-03-25 6.80 6.80 6.80 6.80 0.0M
2021-03-24 6.80 6.80 6.80 6.80 0.0M
2021-03-17 6.80 6.80 6.80 6.80 0.0M
2021-03-15 6.90 6.95 6.85 6.85 0.0M
2021-03-12 7.00 7.00 6.90 6.90 0.0M
2021-03-10 6.70 6.70 6.60 6.67 0.0M
2021-03-08 6.40 6.40 6.39 6.39 0.0M
2021-03-05 6.44 6.44 5.84 6.12 0.0M
2021-03-04 6.30 6.30 6.14 6.14 0.0M
2021-03-03 6.14 6.14 5.85 6.00 0.0M
2021-02-26 5.86 5.86 5.85 5.85 0.0M
2021-02-25 5.60 5.60 5.20 5.59 0.0M
2021-02-22 5.47 5.47 5.47 5.47 0.0M
2021-02-19 5.47 5.47 5.47 5.47 0.0M
2021-02-18 5.75 5.75 5.75 5.75 0.0M
2021-02-17 5.75 5.75 5.48 5.75 0.0M
2021-02-16 5.76 5.76 5.75 5.75 0.0M
2021-02-15 5.49 5.49 5.49 5.49 0.0M
2021-02-12 5.49 5.49 5.49 5.49 0.0M
2021-02-11 5.23 5.23 5.23 5.23 0.0M
2021-02-10 4.99 5.23 4.99 5.23 0.0M
2021-02-09 5.28 5.28 4.99 4.99 0.0M
2021-02-08 5.28 5.28 5.03 5.03 0.0M
2021-02-05 5.03 5.03 5.03 5.03 0.0M
2021-02-04 5.30 5.30 5.13 5.29 0.0M
2021-02-03 5.39 5.39 5.39 5.39 0.0M
2021-02-02 5.67 5.67 5.67 5.67 0.0M
2021-02-01 5.96 5.96 5.96 5.96 0.0M
2021-01-29 6.27 6.27 6.27 6.27 0.0M
2021-01-28 6.60 6.60 6.60 6.60 0.0M
2021-01-25 6.96 6.96 6.30 6.30 0.0M
2021-01-19 6.98 6.98 6.63 6.63 0.0M
2021-01-18 6.94 6.94 6.65 6.65 0.0M
2021-01-15 6.96 6.96 6.61 6.61 0.0M
2021-01-14 7.15 7.31 6.63 6.63 0.0M
2021-01-13 6.97 6.97 6.97 6.97 0.0M
2021-01-12 6.93 6.93 6.64 6.64 0.0M
2021-01-11 6.60 6.60 6.60 6.60 0.0M
2021-01-08 6.60 6.60 6.00 6.29 0.0M
2021-01-07 6.33 6.33 6.29 6.29 0.0M
2021-01-06 6.03 6.03 6.03 6.03 0.0M
2021-01-05 5.76 5.76 5.75 5.75 0.0M
2021-01-04 5.50 5.50 5.49 5.49 0.0M
2021-01-01 5.36 5.36 5.36 5.36 0.0M