Newjaisa Technologies Ltd (NEWJ)

NEWJ
🏛️ Inde →
43.50
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 42.75 44.85 40.80 43.50 0.0M
2025-09-25 43.10 43.10 42.75 42.75 0.0M
2025-09-24 45.75 45.75 42.00 45.00 0.0M
2025-09-23 43.40 44.90 43.15 44.20 0.0M
2025-09-22 47.40 47.40 43.00 45.40 0.0M
2025-09-19 46.00 49.20 45.15 45.15 0.0M
2025-09-18 51.50 51.50 47.50 47.50 0.0M
2025-09-17 50.75 50.75 50.00 50.00 0.0M
2025-09-16 47.95 48.70 47.75 48.70 0.0M
2025-09-15 46.00 47.25 45.00 46.60 0.0M
2025-09-12 48.75 48.75 45.00 46.00 0.0M
2025-09-11 46.35 46.75 46.10 46.70 0.0M
2025-09-10 48.00 49.00 44.10 47.15 0.1M
2025-09-09 48.45 50.10 45.50 48.20 0.1M
2025-09-08 43.80 46.35 42.85 46.35 0.1M
2025-09-05 44.65 44.65 42.00 42.15 0.0M
2025-09-04 43.00 44.55 37.60 43.65 0.2M
2025-09-03 32.90 39.40 32.90 39.40 0.2M
2025-09-02 31.70 32.90 31.70 32.85 0.1M
2025-09-01 27.05 31.00 27.05 30.00 0.0M
2025-08-29 30.05 30.05 29.30 29.30 0.0M
2025-08-28 28.00 29.90 28.00 29.90 0.0M
2025-08-26 30.95 30.95 28.00 29.75 0.1M
2025-08-25 30.30 32.75 29.70 30.95 0.1M
2025-08-22 31.10 31.60 30.85 31.20 0.0M
2025-08-21 32.80 32.80 31.00 31.65 0.1M
2025-08-20 33.05 33.05 32.30 32.60 0.1M
2025-08-19 33.80 34.40 33.80 34.40 0.0M
2025-08-18 32.70 33.25 32.60 32.70 0.0M
2025-08-14 32.50 33.90 31.60 32.65 0.0M
2025-08-13 33.00 35.30 31.60 32.50 0.0M
2025-08-12 34.95 36.25 34.00 34.65 0.0M
2025-08-11 34.00 35.00 34.00 34.25 0.0M
2025-08-08 38.50 38.50 36.00 36.40 0.0M
2025-08-07 37.30 37.30 35.25 36.40 0.0M
2025-08-06 36.15 37.00 35.05 36.50 0.0M
2025-08-05 33.15 35.00 33.10 34.75 0.0M
2025-08-04 36.90 36.90 33.85 33.95 0.1M
2025-08-01 33.25 33.50 32.25 33.50 0.0M
2025-07-31 31.95 31.95 31.95 31.95 0.0M
2025-07-30 32.35 33.25 31.85 33.25 0.0M
2025-07-29 31.05 32.35 30.95 32.30 0.0M
2025-07-28 32.00 32.50 30.80 32.50 0.0M
2025-07-25 33.80 33.80 32.15 32.15 0.0M
2025-07-24 32.90 33.80 32.60 33.80 0.0M
2025-07-23 33.00 34.30 33.00 34.30 0.0M
2025-07-22 32.55 34.50 32.50 32.70 0.0M
2025-07-21 35.70 35.70 33.10 33.10 0.0M
2025-07-18 35.45 35.45 33.30 34.00 0.0M
2025-07-17 31.25 34.00 31.25 33.90 0.0M
2025-07-16 34.75 34.75 32.70 32.70 0.0M
2025-07-15 33.05 34.40 32.75 34.40 0.0M
2025-07-14 34.00 35.40 32.40 34.40 0.1M
2025-07-11 33.10 34.50 32.15 34.00 0.0M
2025-07-10 33.70 34.50 32.05 33.80 0.1M
2025-07-09 35.50 35.50 33.25 33.70 0.0M
2025-07-08 36.00 36.90 34.55 35.00 0.1M
2025-07-07 38.90 39.00 36.35 36.35 0.1M
2025-07-04 36.00 39.00 36.00 38.25 0.2M
2025-07-03 37.95 37.95 37.90 37.90 0.0M
2025-07-02 39.50 40.00 37.55 39.90 0.1M
2025-07-01 40.00 42.25 39.45 39.50 0.0M
2025-06-30 41.00 41.60 39.70 41.50 0.0M
2025-06-27 40.85 40.85 37.05 39.90 0.0M
2025-06-26 39.90 40.25 37.30 38.95 0.1M
2025-06-25 39.90 39.90 37.95 39.25 0.1M
2025-06-24 42.05 42.05 39.95 39.95 0.0M
2025-06-23 40.05 42.05 38.05 42.05 0.1M
2025-06-20 40.45 40.45 40.05 40.05 0.0M
2025-06-19 40.85 40.85 40.85 40.85 0.0M
2025-06-18 41.65 41.65 41.65 41.65 0.0M
2025-06-17 42.50 42.50 42.50 42.50 0.0M
2025-06-16 43.35 43.35 43.35 43.35 0.0M
2025-06-12 44.20 44.20 44.20 44.20 0.0M
2025-06-11 45.50 45.50 45.10 45.10 0.0M
2025-06-10 46.00 46.00 46.00 46.00 0.0M
2025-06-09 46.90 46.90 46.90 46.90 0.0M
2025-06-06 47.30 47.30 47.30 47.30 0.0M
2025-06-04 48.25 48.25 48.25 48.25 0.0M
2025-06-03 48.25 48.25 48.25 48.25 0.0M
2025-06-02 48.30 48.30 48.25 48.25 0.0M
2025-05-29 49.25 49.25 49.20 49.20 0.0M
2025-05-28 50.20 50.20 50.20 50.20 0.0M
2025-05-27 49.25 49.25 49.25 49.25 0.0M
2025-05-26 48.40 49.25 48.40 49.25 0.0M
2025-05-23 49.35 49.35 49.35 49.35 0.0M
2025-05-21 52.20 52.20 50.35 50.35 0.0M
2025-05-20 51.00 51.40 51.00 51.35 0.0M
2025-05-19 50.40 50.40 50.40 50.40 0.0M
2025-05-16 49.00 49.45 47.00 49.45 0.1M
2025-05-15 47.05 47.10 47.05 47.10 0.0M
2025-05-14 44.90 44.90 42.80 44.90 0.0M
2025-05-13 40.80 42.80 40.80 42.80 0.0M
2025-05-12 39.15 40.80 38.60 40.80 0.0M
2025-05-09 35.50 39.15 35.50 38.90 0.0M
2025-05-08 37.50 37.50 37.35 37.35 0.1M
2025-05-07 39.30 43.30 39.30 39.30 0.0M
2025-05-06 43.70 43.70 41.35 41.35 0.0M
2025-05-05 41.80 43.50 40.55 43.50 0.0M
2025-05-02 41.00 41.80 41.00 41.80 0.0M
2025-04-30 42.55 42.55 42.55 42.55 0.0M
2025-04-29 43.45 44.20 43.45 44.20 0.0M
2025-04-28 44.30 45.10 43.80 45.10 0.0M
2025-04-25 44.40 44.40 44.40 44.40 0.0M
2025-04-24 44.50 45.35 44.50 45.30 0.0M
2025-04-23 44.00 44.50 44.00 44.50 0.0M
2025-04-22 43.70 45.45 43.70 44.00 0.1M
2025-04-21 44.60 44.60 44.60 44.60 0.0M
2025-04-17 47.30 47.30 45.50 45.50 0.0M
2025-04-16 46.40 46.40 46.40 46.40 0.0M
2025-04-15 47.35 47.40 47.35 47.35 0.0M
2025-04-11 50.00 50.00 48.30 48.30 0.0M
2025-04-09 49.25 49.25 49.25 49.25 0.0M
2025-04-08 51.25 51.25 50.25 50.25 0.0M
2025-04-03 51.25 51.25 51.25 51.25 0.0M
2025-04-02 52.30 52.30 52.30 52.30 0.0M
2025-04-01 51.30 51.30 51.30 51.30 0.0M
2025-03-28 50.30 50.30 50.30 50.30 0.0M
2025-03-27 51.30 53.35 51.30 51.30 0.1M
2025-03-26 52.35 52.35 52.35 52.35 0.0M
2025-03-25 51.25 51.35 50.00 51.35 0.1M
2025-03-24 52.35 52.35 50.35 50.35 0.2M
2025-03-21 51.35 51.35 49.00 51.35 0.2M
2025-03-20 48.90 48.95 48.90 48.95 0.2M
2025-03-19 46.65 46.65 46.65 46.65 0.0M
2025-03-18 43.00 44.45 43.00 44.45 0.1M
2025-03-17 42.35 42.35 42.35 42.35 0.0M
2025-03-13 42.90 43.10 40.35 40.35 0.1M
2025-03-12 42.40 45.50 42.40 42.45 0.1M
2025-03-11 45.25 45.25 44.55 44.60 0.0M
2025-03-10 48.30 48.90 46.10 46.90 0.1M
2025-03-07 50.50 50.50 48.35 48.50 0.1M
2025-03-06 49.70 52.00 48.50 49.40 0.1M
2025-03-05 49.85 53.70 47.50 51.65 0.1M
2025-03-04 51.95 55.35 50.35 50.35 1.2M
2025-03-03 62.00 64.00 60.00 62.90 0.0M
2025-02-28 62.70 64.40 58.60 64.40 0.0M
2025-02-27 64.00 65.00 62.55 64.50 0.1M
2025-02-25 62.75 64.50 62.75 64.20 0.0M
2025-02-24 63.75 64.60 61.55 62.50 0.0M
2025-02-21 62.50 66.45 62.00 64.00 0.0M
2025-02-20 68.05 69.50 60.00 62.60 0.1M
2025-02-19 71.25 71.25 66.75 68.00 0.0M
2025-02-18 67.50 68.95 66.05 68.45 0.0M
2025-02-17 70.00 70.00 67.50 68.10 0.0M
2025-02-14 73.40 73.40 63.55 67.40 0.0M
2025-02-13 71.05 71.85 71.00 71.00 0.0M
2025-02-12 75.05 75.05 69.00 71.05 0.1M
2025-02-11 77.50 77.50 74.00 76.50 0.0M
2025-02-10 78.60 78.95 76.60 77.30 0.0M
2025-02-07 84.70 85.00 78.20 78.60 0.0M
2025-02-06 79.50 81.00 79.40 81.00 0.0M
2025-02-05 80.55 80.55 80.55 80.55 0.0M
2025-02-04 80.20 83.25 79.60 82.05 0.0M
2025-02-03 78.50 83.00 78.00 82.60 0.0M
2025-02-01 79.70 83.00 79.00 79.00 0.0M
2025-01-31 78.00 78.00 76.15 76.15 0.0M
2025-01-30 75.00 80.00 74.25 76.90 0.1M
2025-01-29 76.00 76.00 73.05 73.95 0.0M
2025-01-28 72.80 74.00 70.50 73.50 0.1M
2025-01-27 72.20 74.00 72.20 72.80 0.0M
2025-01-24 76.65 76.65 74.00 74.60 0.0M
2025-01-23 75.55 78.00 75.55 77.60 0.0M
2025-01-22 78.70 79.00 74.50 77.90 0.0M
2025-01-21 77.00 77.00 76.00 76.95 0.0M
2025-01-20 75.25 78.50 75.25 77.00 0.0M
2025-01-17 77.00 79.00 75.95 76.65 0.0M
2025-01-16 75.10 78.00 75.10 77.00 0.0M
2025-01-15 77.50 77.75 74.20 75.80 0.1M
2025-01-14 76.00 77.00 75.05 75.90 0.0M
2025-01-13 78.00 80.00 75.05 76.95 0.0M
2025-01-10 81.90 81.90 77.10 78.05 0.0M
2025-01-09 82.00 82.00 80.00 80.00 0.0M
2025-01-08 81.00 83.00 81.00 81.00 0.0M
2025-01-07 81.00 81.10 81.00 81.05 0.0M
2025-01-06 83.50 83.50 79.10 80.95 0.1M
2025-01-03 84.50 85.45 83.50 83.50 0.0M
2025-01-02 86.00 86.00 84.00 84.30 0.0M
2025-01-01 84.95 89.00 84.60 85.00 0.0M