Jaykay Enterprises Ltd (JKEL)

JKEL
🏛️ Inde →
214.65
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 212.40 212.40 207.50 209.10 30.4K
09:20 209.00 214.50 208.20 210.70 28.0K
09:25 210.00 210.55 209.00 209.20 5.7K
09:30 209.00 209.05 207.10 207.20 14.0K
09:35 207.35 209.00 207.15 209.00 8.5K
09:40 209.00 209.00 208.10 208.70 4.6K
09:45 208.70 211.95 208.70 211.90 13.8K
09:50 212.00 215.00 211.95 213.70 21.9K
09:55 213.60 213.80 211.25 212.00 5.2K
10:00 212.45 212.45 210.60 211.75 8.7K
10:05 211.85 211.85 211.10 211.80 0.7K
10:10 212.00 216.00 212.00 214.90 22.8K
10:15 214.90 218.00 214.05 217.90 30.5K
10:20 217.85 219.50 216.90 218.45 40.8K
10:25 216.90 219.00 215.00 218.00 21.3K
10:30 218.00 218.95 217.40 218.85 15.4K
10:35 218.90 223.80 218.90 220.00 91.0K
10:40 219.95 220.00 217.25 217.75 17.7K
10:45 218.00 218.40 217.35 218.40 8.6K
10:50 218.40 218.40 215.10 217.85 17.5K
10:55 217.85 219.90 217.85 219.75 11.2K
11:00 219.70 219.95 218.05 218.85 9.1K
11:05 218.85 218.95 218.15 218.45 1.8K
11:10 218.10 220.00 218.10 219.80 7.8K
11:15 219.70 220.00 218.55 218.70 6.8K
11:20 219.00 220.00 218.95 220.00 15.0K
11:25 220.00 220.00 218.60 218.65 4.8K
11:30 218.65 219.50 218.00 219.00 4.6K
11:35 218.80 219.00 218.75 218.85 1.0K
11:40 218.85 218.90 215.05 215.80 9.9K
11:45 215.80 216.45 215.00 215.90 13.2K
11:50 215.40 216.00 215.00 215.30 6.1K
11:55 215.30 215.85 215.05 215.65 5.3K
12:00 215.60 215.65 215.05 215.65 2.0K
12:05 215.60 215.65 215.05 215.60 2.4K
12:10 215.65 216.10 215.65 216.10 2.5K
12:15 216.00 216.00 215.65 215.85 2.9K
12:20 215.85 216.35 215.00 215.60 8.6K
12:25 215.65 216.30 215.65 216.30 0.5K
12:30 215.90 216.30 215.00 215.00 4.0K
12:35 215.00 215.65 213.50 213.80 5.1K
12:40 213.80 214.00 213.80 213.95 1.2K
12:45 213.95 215.00 213.95 215.00 3.8K
12:50 215.00 215.50 215.00 215.40 3.8K
12:55 215.40 215.40 214.40 214.40 10.0K
13:00 214.05 214.85 213.15 213.15 3.7K
13:05 213.30 213.30 211.00 211.50 12.2K
13:10 211.90 212.25 210.40 211.85 7.9K
13:15 210.80 214.55 210.80 214.25 5.9K
13:20 213.50 215.00 213.50 214.75 9.3K
13:25 214.50 214.90 214.20 214.40 2.4K
13:30 214.80 215.00 214.50 215.00 4.2K
13:35 215.00 215.95 215.00 215.85 20.7K
13:40 215.80 215.80 214.75 214.75 2.9K
13:45 215.00 215.35 213.10 213.85 6.8K
13:50 214.40 214.50 211.10 212.15 12.3K
13:55 212.20 212.95 212.20 212.50 2.0K
14:00 212.50 212.50 211.60 212.50 2.9K
14:05 212.50 212.50 211.50 212.00 3.4K
14:10 212.05 216.95 212.05 216.65 13.9K
14:15 216.60 216.65 214.00 214.00 3.7K
14:20 213.95 213.95 212.00 212.05 5.5K
14:25 213.00 213.50 212.15 212.60 1.8K
14:30 213.25 215.00 213.25 214.95 2.8K
14:35 215.00 215.00 213.05 214.45 5.5K
14:40 214.45 215.00 214.25 215.00 5.7K
14:45 215.00 215.00 213.60 214.20 2.9K
14:50 214.00 214.00 213.10 213.50 6.8K
14:55 213.95 213.95 213.50 213.55 0.9K
15:00 213.90 215.75 213.45 215.60 7.9K
15:05 214.95 215.55 213.00 214.40 9.2K
15:10 214.40 214.95 213.60 214.95 8.3K
15:15 214.75 214.95 213.60 214.00 15.1K
15:20 214.00 214.75 213.60 214.45 7.0K
15:25 214.45 216.35 214.10 214.65 18.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 212.40 223.85 207.10 214.65 0.8M
2025-09-25 222.00 224.50 207.00 212.85 1.0M
2025-09-24 198.45 210.00 194.60 201.45 0.8M
2025-09-23 190.00 199.00 189.55 197.05 0.4M
2025-09-22 194.40 202.90 184.15 187.80 0.6M
2025-09-19 199.00 206.00 190.20 193.85 1.9M
2025-09-18 162.95 193.05 160.05 184.35 1.8M
2025-09-17 160.00 162.95 158.20 160.90 0.2M
2025-09-16 155.00 159.80 155.00 157.55 0.1M
2025-09-15 154.95 159.80 154.90 155.50 0.1M
2025-09-12 158.95 160.45 151.60 153.60 0.2M
2025-09-11 156.00 160.00 154.00 158.15 0.3M
2025-09-10 147.50 155.95 143.65 154.25 0.3M
2025-09-09 150.00 150.00 144.20 147.55 0.1M
2025-09-08 147.90 150.00 146.00 146.80 0.1M
2025-09-05 150.00 150.00 144.00 145.20 0.1M
2025-09-04 150.55 151.85 148.25 148.70 0.0M
2025-09-03 150.60 154.80 149.20 150.50 0.1M
2025-09-02 150.60 153.70 148.05 150.60 0.1M
2025-09-01 148.40 151.75 147.00 149.00 0.1M
2025-08-29 149.20 150.90 145.85 147.20 0.0M
2025-08-28 149.00 153.00 148.00 149.10 0.1M
2025-08-26 153.80 153.80 148.00 149.80 0.1M
2025-08-25 153.90 156.30 150.80 151.70 0.1M
2025-08-22 148.90 156.00 148.00 151.50 0.2M
2025-08-21 148.60 151.40 146.00 146.90 0.1M
2025-08-20 150.90 151.50 148.00 148.60 0.0M
2025-08-19 150.10 154.00 149.15 151.00 0.0M
2025-08-18 151.50 157.65 149.00 151.45 0.1M
2025-08-14 146.20 155.00 146.20 151.30 0.1M
2025-08-13 154.00 156.30 142.60 148.80 0.1M
2025-08-12 155.90 158.90 151.50 153.00 0.2M
2025-08-11 163.00 163.00 150.00 152.00 0.7M
2025-08-08 136.00 142.70 136.00 140.30 0.2M
2025-08-07 134.90 134.90 128.00 132.05 0.1M
2025-08-06 133.95 134.60 132.00 133.00 0.0M
2025-08-05 132.90 134.00 130.20 133.30 0.0M
2025-08-04 135.00 140.90 130.90 131.70 0.1M
2025-08-01 137.95 138.55 135.00 135.65 0.1M
2025-07-31 136.00 137.95 132.75 135.70 0.1M
2025-07-30 138.70 141.00 136.40 137.25 0.0M
2025-07-29 136.50 143.50 136.45 138.25 0.1M
2025-07-28 142.40 142.40 136.00 137.15 0.0M
2025-07-25 141.00 141.00 138.25 138.85 0.0M
2025-07-24 140.20 143.50 140.20 141.40 0.1M
2025-07-23 143.50 143.50 140.10 141.75 0.0M
2025-07-22 144.90 144.90 141.10 141.65 0.1M
2025-07-21 143.10 145.75 142.50 143.95 0.1M
2025-07-18 145.25 147.00 141.90 144.90 0.1M
2025-07-17 144.55 147.00 143.00 146.30 0.1M
2025-07-16 144.95 147.45 143.00 144.55 0.1M
2025-07-15 147.40 147.40 143.30 144.85 0.1M
2025-07-14 150.00 150.00 142.20 145.05 0.1M
2025-07-11 148.15 151.85 146.25 147.20 0.0M
2025-07-10 147.65 152.00 147.65 150.35 0.0M
2025-07-09 153.90 153.90 146.00 148.65 0.1M
2025-07-08 154.80 154.80 150.30 151.45 0.0M
2025-07-07 157.10 157.10 152.45 152.80 0.1M
2025-07-04 149.40 158.95 144.00 157.50 0.3M
2025-07-03 148.80 148.80 145.55 147.40 0.0M
2025-07-02 149.15 149.80 145.00 146.65 0.1M
2025-07-01 148.15 151.80 147.00 147.70 0.1M
2025-06-30 149.00 150.50 147.50 148.40 0.1M
2025-06-27 151.45 152.95 148.00 149.15 0.1M
2025-06-26 153.00 154.65 150.15 151.45 0.1M
2025-06-25 151.85 154.95 150.10 151.75 0.1M
2025-06-24 146.75 152.75 146.05 149.85 0.2M
2025-06-23 141.00 147.95 140.15 144.20 0.1M
2025-06-20 142.00 145.85 135.00 144.20 0.8M
2025-06-19 159.50 159.80 149.00 152.65 0.1M
2025-06-18 153.35 162.80 148.90 158.00 0.2M
2025-06-17 158.40 160.95 151.30 153.35 0.1M
2025-06-16 163.00 163.20 156.10 158.35 0.1M
2025-06-13 156.50 162.60 155.55 161.60 0.1M
2025-06-12 166.90 166.90 158.05 160.35 0.1M
2025-06-11 171.90 171.90 163.75 164.55 0.2M
2025-06-10 172.50 172.95 164.85 166.80 0.2M
2025-06-09 172.40 174.85 169.15 170.95 0.3M
2025-06-06 165.80 174.00 164.10 169.55 0.5M
2025-06-05 162.60 165.55 159.75 164.55 0.1M
2025-06-04 161.90 164.00 159.65 162.60 0.1M
2025-06-03 165.35 169.00 159.10 160.95 0.3M
2025-06-02 150.05 166.80 149.65 164.55 0.3M
2025-05-30 149.00 154.90 145.00 151.65 0.5M
2025-05-29 167.35 167.35 156.00 159.05 0.2M
2025-05-28 166.00 168.45 163.30 165.40 0.1M
2025-05-27 166.40 169.95 164.05 165.50 0.1M
2025-05-26 171.00 172.50 165.00 166.35 0.1M
2025-05-23 170.80 176.00 167.05 169.25 0.2M
2025-05-22 169.00 173.00 166.00 169.05 0.1M
2025-05-21 165.90 172.00 162.90 167.55 0.2M
2025-05-20 174.65 174.65 163.10 164.20 0.2M
2025-05-19 176.50 178.70 170.25 171.10 0.2M
2025-05-16 169.50 179.90 169.50 174.70 0.5M
2025-05-15 172.90 176.90 166.65 169.25 0.2M
2025-05-14 171.75 178.00 170.00 171.85 0.4M
2025-05-13 157.20 172.60 154.05 169.00 0.7M
2025-05-12 149.00 157.45 149.00 157.05 0.3M
2025-05-09 138.95 145.75 136.10 143.15 0.1M
2025-05-08 147.40 151.80 139.65 140.40 0.1M
2025-05-07 139.20 152.50 139.20 146.15 0.2M
2025-05-06 154.65 157.40 139.20 141.75 0.2M
2025-05-05 160.40 163.95 154.00 154.65 0.1M
2025-05-02 162.00 168.05 157.00 159.15 0.1M
2025-04-30 163.20 173.90 155.90 163.15 0.3M
2025-04-29 167.70 168.70 163.00 163.20 0.1M
2025-04-28 162.00 169.90 161.95 165.20 0.2M
2025-04-25 173.20 173.30 159.85 161.00 0.2M
2025-04-24 172.90 176.90 165.00 172.35 0.2M
2025-04-23 164.90 178.40 156.00 171.30 0.4M
2025-04-22 159.75 166.00 152.00 162.20 0.3M
2025-04-21 163.40 164.00 157.40 158.30 0.1M
2025-04-17 155.80 165.60 151.35 159.70 0.3M
2025-04-16 138.70 150.55 136.00 150.55 0.2M
2025-04-15 129.90 137.80 129.90 136.90 0.1M
2025-04-11 131.00 133.10 128.10 129.90 0.0M
2025-04-09 129.75 130.00 126.20 127.55 0.0M
2025-04-08 129.80 132.00 124.40 129.75 0.0M
2025-04-07 117.00 127.25 117.00 126.60 0.1M
2025-04-04 132.50 133.05 128.00 129.85 0.0M
2025-04-03 133.00 135.90 131.10 132.60 0.0M
2025-04-02 126.30 133.60 126.30 132.10 0.1M
2025-04-01 125.00 130.75 124.15 129.85 0.0M
2025-03-28 123.00 126.85 123.00 125.55 0.1M
2025-03-27 127.50 129.50 121.00 122.35 0.2M
2025-03-26 132.60 134.40 124.50 125.45 0.1M
2025-03-25 137.90 137.90 131.05 131.05 0.1M
2025-03-24 136.60 140.00 135.05 137.90 0.1M
2025-03-21 131.90 136.55 130.95 135.50 0.2M
2025-03-20 133.30 133.30 129.00 130.05 0.1M
2025-03-19 126.10 131.50 125.00 129.30 0.1M
2025-03-18 125.80 128.80 124.75 126.50 0.1M
2025-03-17 125.00 128.50 123.00 123.95 0.1M
2025-03-13 120.10 125.75 119.05 124.45 0.2M
2025-03-12 121.80 124.00 117.10 119.95 0.1M
2025-03-11 120.00 124.00 118.00 120.35 0.1M
2025-03-10 132.00 132.50 123.15 123.15 0.1M
2025-03-07 128.95 132.00 127.10 129.60 0.1M
2025-03-06 122.50 126.40 121.00 126.20 0.2M
2025-03-05 118.80 121.35 116.50 120.40 0.2M
2025-03-04 115.00 121.80 110.25 116.45 0.1M
2025-03-03 121.05 122.70 110.00 116.00 0.2M
2025-02-28 125.95 128.15 118.95 120.60 0.2M
2025-02-27 137.00 137.00 128.00 128.60 0.1M
2025-02-25 138.10 142.00 132.40 134.90 0.0M
2025-02-24 141.00 142.20 135.00 138.10 0.1M
2025-02-21 147.60 149.90 139.00 142.20 0.1M
2025-02-20 136.90 149.00 134.95 146.90 0.1M
2025-02-19 126.50 143.50 122.00 139.50 0.4M
2025-02-18 149.00 149.00 130.40 131.40 0.2M
2025-02-17 151.00 154.10 140.00 144.85 0.2M
2025-02-14 158.00 161.00 142.20 152.10 0.2M
2025-02-13 165.50 168.00 153.00 155.60 0.1M
2025-02-12 167.20 171.85 160.00 162.25 0.2M
2025-02-11 172.90 177.80 156.55 158.80 0.4M
2025-02-10 177.65 185.00 172.10 173.50 0.3M
2025-02-07 171.70 176.00 169.15 173.30 0.1M
2025-02-06 168.00 174.80 163.80 172.20 0.2M
2025-02-05 169.00 170.95 163.35 165.65 0.1M
2025-02-04 168.00 173.00 164.00 170.15 0.2M
2025-02-03 166.60 171.90 163.00 168.65 0.1M
2025-02-01 163.60 168.90 156.00 168.45 0.3M
2025-01-31 156.05 163.80 153.20 160.90 0.2M
2025-01-30 159.65 160.50 150.90 157.05 0.1M
2025-01-29 152.00 157.80 146.95 156.65 0.1M
2025-01-28 157.50 158.00 150.60 152.00 0.2M
2025-01-27 166.80 167.00 158.50 158.50 0.3M
2025-01-24 167.00 167.00 163.00 166.80 0.4M
2025-01-23 152.90 165.75 147.10 159.05 0.2M
2025-01-22 156.95 156.95 145.00 150.70 0.3M
2025-01-21 145.00 153.35 140.00 149.30 0.5M
2025-01-20 128.25 139.45 127.40 139.45 0.3M
2025-01-17 128.00 128.00 124.20 126.80 0.0M
2025-01-16 127.05 131.40 126.00 126.90 0.0M
2025-01-15 127.50 129.45 126.00 128.25 0.1M
2025-01-14 125.25 128.70 122.00 128.40 0.1M
2025-01-13 123.90 127.50 117.50 124.40 0.2M
2025-01-10 132.65 132.65 123.60 125.00 0.1M
2025-01-09 131.00 134.20 128.30 129.95 0.1M
2025-01-08 127.70 130.80 123.00 129.45 0.1M
2025-01-07 114.20 127.90 114.20 126.30 0.1M
2025-01-06 124.70 125.10 118.10 118.45 0.1M
2025-01-03 126.50 126.50 120.10 124.40 0.0M
2025-01-02 126.95 126.95 124.00 125.10 0.1M
2025-01-01 125.00 127.70 122.55 124.95 0.1M