Shri Jagdamba Polymers Ltd (SHJP)

SHJP
🏛️ Inde →
850.70
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
2022-12-30 723.90 749.25 720.00 725.40 0.0M
2022-12-29 724.00 730.95 716.00 723.90 0.0M
2022-12-28 722.00 739.95 720.00 723.45 0.0M
2022-12-27 780.00 780.00 721.05 737.60 0.0M
2022-12-26 701.00 775.00 695.25 764.45 0.0M
2022-12-23 710.00 733.80 680.00 694.95 0.0M
2022-12-22 737.20 750.00 710.00 725.45 0.0M
2022-12-21 772.00 772.00 730.00 737.20 0.0M
2022-12-20 765.05 773.00 745.00 762.85 0.0M
2022-12-19 784.00 784.40 765.00 768.65 0.0M
2022-12-16 785.00 790.00 765.45 772.15 0.0M
2022-12-15 781.65 795.00 771.00 775.30 0.0M
2022-12-14 815.00 815.00 775.00 781.40 0.0M
2022-12-13 780.00 800.00 780.00 796.40 0.0M
2022-12-12 790.00 790.00 780.00 786.80 0.0M
2022-12-09 805.00 809.70 787.00 790.30 0.0M
2022-12-08 808.10 817.50 793.00 801.35 0.0M
2022-12-07 825.00 825.00 807.10 813.25 0.0M
2022-12-06 825.00 825.00 800.00 814.70 0.0M
2022-12-05 790.00 820.00 785.00 817.80 0.0M
2022-12-02 783.00 795.00 762.05 785.75 0.0M
2022-12-01 773.00 789.75 770.00 779.75 0.0M
2022-11-30 781.00 783.50 762.25 767.70 0.0M
2022-11-29 760.00 785.00 748.35 776.00 0.0M
2022-11-28 765.45 765.45 745.00 761.65 0.0M
2022-11-25 760.00 760.00 741.25 744.85 0.0M
2022-11-24 759.95 759.95 745.00 751.85 0.0M
2022-11-23 755.00 774.95 747.00 751.25 0.0M
2022-11-22 755.00 764.95 745.00 746.60 0.0M
2022-11-21 745.00 772.50 745.00 755.70 0.0M
2022-11-18 755.30 771.00 735.00 745.55 0.0M
2022-11-17 782.00 810.00 755.00 766.10 0.0M
2022-11-16 799.30 800.00 775.00 777.65 0.0M
2022-11-15 820.00 838.00 785.15 799.30 0.0M
2022-11-14 861.05 861.05 833.00 850.65 0.0M
2022-11-11 864.50 867.50 845.25 853.30 0.0M
2022-11-10 852.25 870.00 840.00 859.30 0.0M
2022-11-09 882.45 885.00 851.00 857.40 0.0M
2022-11-07 900.00 900.00 855.05 873.15 0.0M
2022-11-04 852.60 870.00 846.15 850.20 0.0M
2022-11-03 868.00 876.10 852.00 857.85 0.0M
2022-11-02 864.00 899.00 843.00 876.10 0.0M
2022-11-01 865.00 898.00 849.85 861.15 0.0M
2022-10-31 874.00 874.00 842.10 849.85 0.0M
2022-10-28 880.00 890.00 831.60 869.00 0.0M
2022-10-27 819.00 900.00 802.10 880.20 0.0M
2022-10-25 844.40 844.40 818.10 819.65 0.0M
2022-10-24 820.00 834.00 811.05 818.50 0.0M
2022-10-21 818.20 825.20 813.00 824.00 0.0M
2022-10-20 830.00 830.00 817.00 821.35 0.0M
2022-10-19 815.00 851.50 815.00 824.70 0.0M
2022-10-18 823.00 850.00 813.55 824.25 0.0M
2022-10-17 825.00 825.00 800.25 817.55 0.0M
2022-10-14 820.00 829.40 810.00 813.20 0.0M
2022-10-13 840.00 854.00 782.60 808.95 0.0M
2022-10-12 867.00 867.00 841.00 844.50 0.0M
2022-10-11 860.00 869.00 850.00 861.90 0.0M
2022-10-10 847.00 869.00 847.00 854.95 0.0M
2022-10-07 874.80 874.80 855.00 860.60 0.0M
2022-10-06 850.00 880.00 850.00 868.85 0.0M
2022-10-04 870.00 890.00 866.00 867.65 0.0M
2022-10-03 877.00 890.00 842.75 863.10 0.0M
2022-09-30 865.60 899.20 865.60 877.90 0.0M
2022-09-29 850.00 914.00 840.10 894.15 0.0M
2022-09-28 845.05 863.50 835.50 839.45 0.0M
2022-09-27 871.00 871.00 825.00 852.40 0.0M
2022-09-26 878.05 893.80 840.00 854.80 0.0M
2022-09-23 886.45 914.00 867.00 881.10 0.0M
2022-09-22 910.00 914.90 882.05 886.45 0.0M
2022-09-21 935.00 952.00 890.00 905.40 0.0M
2022-09-20 915.05 950.00 911.30 923.35 0.0M
2022-09-19 955.00 960.00 910.00 931.70 0.0M
2022-09-16 939.00 960.00 903.50 932.70 0.0M
2022-09-15 950.15 969.80 911.60 940.90 0.0M
2022-09-14 950.00 970.00 921.10 950.15 0.0M
2022-09-13 970.00 973.95 942.55 952.15 0.0M
2022-09-12 987.80 987.80 906.00 951.05 0.0M
2022-09-09 965.00 967.60 940.00 959.15 0.0M
2022-09-08 975.00 975.00 943.00 957.90 0.0M
2022-09-07 902.50 966.05 902.50 942.40 0.0M
2022-09-06 933.00 940.00 915.00 915.50 0.0M
2022-09-05 913.25 930.00 913.25 923.20 0.0M
2022-09-02 930.00 930.00 908.30 913.25 0.0M
2022-09-01 910.00 930.00 905.00 912.10 0.0M
2022-08-30 905.00 910.00 900.00 902.40 0.0M
2022-08-29 901.00 910.00 888.00 899.80 0.0M
2022-08-26 896.30 915.00 887.10 910.25 0.0M
2022-08-25 932.00 955.00 892.15 896.30 0.0M
2022-08-24 924.50 930.00 910.60 913.70 0.0M
2022-08-23 911.00 924.95 901.00 909.65 0.0M
2022-08-22 920.00 926.00 905.00 911.20 0.0M
2022-08-19 924.00 930.00 901.60 906.05 0.0M
2022-08-18 925.00 930.00 915.00 924.80 0.0M
2022-08-17 933.00 933.00 900.00 918.70 0.0M
2022-08-16 811.35 900.00 795.20 892.90 0.0M
2022-08-12 778.10 800.00 778.10 794.75 0.0M
2022-08-11 809.55 809.55 778.00 789.65 0.0M
2022-08-10 809.55 818.55 770.00 792.60 0.0M
2022-08-08 790.00 805.00 784.00 799.50 0.0M
2022-08-05 802.00 802.00 780.00 795.90 0.0M
2022-08-04 795.00 800.00 785.00 787.60 0.0M
2022-08-03 833.00 833.00 772.00 785.55 0.0M
2022-08-02 785.25 815.00 785.25 807.65 0.0M
2022-08-01 799.90 805.00 780.05 799.15 0.0M
2022-07-29 797.75 799.80 771.50 784.95 0.0M
2022-07-28 785.00 805.00 785.00 795.30 0.0M
2022-07-27 795.00 809.00 777.00 797.05 0.0M
2022-07-26 791.00 796.00 780.00 783.85 0.0M
2022-07-25 810.00 814.40 783.05 795.95 0.0M
2022-07-22 815.00 815.00 791.00 801.05 0.0M
2022-07-21 798.45 805.00 782.10 803.50 0.0M
2022-07-20 802.00 814.90 760.00 781.65 0.0M
2022-07-19 818.00 818.00 780.00 792.45 0.0M
2022-07-18 805.00 820.00 770.00 791.75 0.0M
2022-07-15 810.00 810.00 790.00 797.60 0.0M
2022-07-14 806.00 813.00 791.00 802.25 0.0M
2022-07-13 814.95 814.95 790.00 802.80 0.0M
2022-07-12 814.80 824.95 806.20 810.10 0.0M
2022-07-11 784.80 831.00 779.80 807.65 0.0M
2022-07-08 794.95 794.95 760.00 773.25 0.0M
2022-07-07 795.00 795.00 780.00 783.90 0.0M
2022-07-06 790.00 799.00 780.60 782.80 0.0M
2022-07-05 825.00 847.00 776.15 790.05 0.0M
2022-07-04 790.00 839.00 790.00 806.90 0.0M
2022-07-01 819.95 819.95 772.00 790.20 0.0M
2022-06-30 805.00 810.00 767.05 779.65 0.0M
2022-06-29 785.00 805.00 766.15 796.85 0.0M
2022-06-28 789.90 789.90 771.20 774.30 0.0M
2022-06-27 765.00 789.40 765.00 778.45 0.0M
2022-06-24 780.00 799.40 756.00 760.20 0.0M
2022-06-23 794.90 802.90 765.00 773.05 0.0M
2022-06-22 809.00 810.00 775.05 794.20 0.0M
2022-06-21 715.00 775.00 707.90 770.80 0.0M
2022-06-20 754.00 754.00 703.00 707.90 0.0M
2022-06-17 765.00 765.00 726.05 747.35 0.0M
2022-06-16 775.00 788.00 751.00 756.45 0.0M
2022-06-15 780.00 790.00 760.00 765.90 0.0M
2022-06-14 792.00 799.50 780.05 785.95 0.0M
2022-06-13 799.80 800.90 780.00 797.50 0.0M
2022-06-10 807.00 810.00 790.00 795.30 0.0M
2022-06-09 801.00 809.00 800.00 803.70 0.0M
2022-06-08 811.00 811.00 790.60 800.85 0.0M
2022-06-07 800.50 828.45 790.00 798.45 0.0M
2022-06-06 799.80 812.00 790.00 805.20 0.0M
2022-06-03 817.00 817.00 790.00 800.45 0.0M
2022-06-02 827.00 827.00 795.00 798.05 0.0M
2022-06-01 810.00 819.45 791.20 801.10 0.0M
2022-05-31 815.90 819.45 795.00 802.60 0.0M
2022-05-30 814.00 830.00 792.10 810.40 0.0M
2022-05-27 785.25 808.80 785.25 790.40 0.0M
2022-05-26 819.45 819.45 775.00 788.15 0.0M
2022-05-25 815.00 815.00 780.00 798.75 0.0M
2022-05-24 800.00 819.00 775.20 789.70 0.0M
2022-05-23 915.00 919.90 870.00 878.15 0.0M
2022-05-20 892.00 923.80 887.05 895.65 0.0M
2022-05-19 924.80 924.80 860.00 876.95 0.0M
2022-05-18 902.50 923.00 880.00 910.55 0.0M
2022-05-17 899.00 925.00 875.60 897.70 0.0M
2022-05-16 872.00 885.00 831.05 879.65 0.0M
2022-05-13 796.05 874.60 796.05 853.10 0.0M
2022-05-12 811.00 813.00 774.00 795.95 0.0M
2022-05-11 848.00 848.00 781.05 805.85 0.0M
2022-05-10 830.95 847.90 815.00 831.30 0.0M
2022-05-09 865.00 875.00 802.60 827.15 0.0M
2022-05-06 888.00 888.00 805.55 850.15 0.0M
2022-05-05 870.00 895.00 861.20 891.55 0.0M
2022-05-04 908.00 910.00 806.40 859.10 0.0M
2022-05-02 895.00 908.00 875.00 899.40 0.0M
2022-04-29 910.00 914.95 895.00 902.30 0.0M
2022-04-28 910.00 910.00 881.20 900.00 0.0M
2022-04-27 904.00 904.00 870.00 894.40 0.0M
2022-04-26 900.00 920.00 890.00 907.05 0.0M
2022-04-25 924.80 924.80 893.60 900.00 0.0M
2022-04-22 924.00 936.00 906.60 918.35 0.0M
2022-04-21 935.00 943.90 910.00 924.60 0.0M
2022-04-20 942.75 942.75 919.00 926.90 0.0M
2022-04-19 936.45 944.90 908.05 922.55 0.0M
2022-04-18 926.00 946.00 890.00 932.00 0.0M
2022-04-13 938.00 938.00 906.00 928.45 0.0M
2022-04-12 944.90 949.95 905.00 930.35 0.0M
2022-04-11 945.00 954.00 899.00 939.60 0.0M
2022-04-08 950.00 984.00 905.00 927.30 0.0M
2022-04-07 959.25 963.45 941.00 948.50 0.0M
2022-04-06 959.00 959.00 945.00 948.45 0.0M
2022-04-05 950.00 950.30 922.05 948.35 0.0M
2022-04-04 915.00 940.00 784.80 921.95 0.0M
2022-04-01 882.45 940.00 875.00 897.40 0.0M
2022-03-31 900.00 908.95 852.20 868.20 0.0M
2022-03-30 894.00 920.00 873.00 896.70 0.0M
2022-03-29 892.20 909.40 882.05 889.00 0.0M
2022-03-28 904.85 919.75 871.35 904.65 0.0M
2022-03-25 944.95 944.95 885.10 894.55 0.0M
2022-03-24 913.20 939.00 912.00 918.30 0.0M
2022-03-23 980.00 980.00 930.60 937.40 0.0M
2022-03-22 955.00 955.00 928.60 943.85 0.0M
2022-03-21 980.00 999.00 936.00 954.90 0.0M
2022-03-17 1,050.00 1,050.00 944.00 961.55 0.0M
2022-03-16 938.00 938.00 910.00 921.85 0.0M
2022-03-15 999.00 999.00 891.00 900.25 0.0M
2022-03-14 890.00 900.00 868.05 883.10 0.0M
2022-03-11 881.00 881.00 860.00 870.05 0.0M
2022-03-10 880.00 899.00 829.05 868.60 0.0M
2022-03-09 810.00 837.00 790.25 822.50 0.0M
2022-03-08 794.30 803.40 780.00 789.40 0.0M
2022-03-07 805.00 805.00 775.00 793.65 0.0M
2022-03-04 820.00 831.15 797.35 807.40 0.0M
2022-03-03 888.00 888.00 800.00 813.90 0.0M
2022-03-02 855.00 855.00 813.05 832.40 0.0M
2022-02-28 840.00 840.00 818.00 822.85 0.0M
2022-02-25 795.00 835.00 795.00 822.90 0.0M
2022-02-24 929.00 929.00 770.00 777.90 0.0M
2022-02-23 876.60 897.00 855.00 869.65 0.0M
2022-02-22 881.20 881.20 825.00 845.45 0.0M
2022-02-21 900.80 924.40 870.00 882.85 0.0M
2022-02-18 944.90 944.90 900.00 909.60 0.0M
2022-02-17 920.55 960.00 900.00 916.95 0.0M
2022-02-16 927.95 969.00 895.00 942.45 0.0M
2022-02-15 939.00 940.00 880.00 892.55 0.0M
2022-02-14 778.00 990.00 778.00 894.10 0.0M
2022-02-11 981.00 997.80 950.00 959.15 0.0M
2022-02-10 999.00 999.00 960.00 978.25 0.0M
2022-02-09 989.85 1,058.00 950.00 1,000.35 0.0M
2022-02-08 1,000.00 1,000.00 965.00 973.45 0.0M
2022-02-07 1,025.90 1,039.00 975.00 988.85 0.0M
2022-02-04 1,041.00 1,041.00 1,015.00 1,025.85 0.0M
2022-02-03 1,041.00 1,044.00 1,000.00 1,019.40 0.0M
2022-02-02 1,021.00 1,045.00 1,001.10 1,032.60 0.0M
2022-02-01 1,070.00 1,070.00 1,005.00 1,011.50 0.0M
2022-01-31 1,024.55 1,038.00 990.00 1,009.20 0.0M
2022-01-28 956.00 1,033.90 956.00 1,004.45 0.0M
2022-01-27 1,019.50 1,049.00 981.00 1,001.15 0.0M
2022-01-25 992.00 1,045.00 935.00 1,019.50 0.0M
2022-01-24 1,079.95 1,079.95 980.00 1,010.80 0.0M
2022-01-21 1,096.90 1,129.00 1,050.00 1,072.65 0.0M
2022-01-20 1,130.00 1,168.00 1,075.00 1,096.90 0.0M
2022-01-19 1,278.00 1,278.00 1,060.50 1,125.55 0.0M
2022-01-18 1,113.95 1,197.35 1,105.00 1,165.25 0.0M
2022-01-17 935.20 1,048.80 926.05 997.80 0.0M
2022-01-14 912.00 944.90 912.00 935.10 0.0M
2022-01-13 949.85 949.85 921.60 939.00 0.0M
2022-01-12 910.00 949.90 910.00 931.45 0.0M
2022-01-11 953.75 953.75 934.00 942.10 0.0M
2022-01-10 934.45 973.35 934.45 949.20 0.0M
2022-01-07 921.60 949.75 921.60 933.80 0.0M
2022-01-06 921.10 950.00 921.10 943.30 0.0M
2022-01-05 942.00 942.00 930.00 936.10 0.0M
2022-01-04 927.00 949.00 927.00 942.00 0.0M
2022-01-03 949.80 949.80 926.00 934.10 0.0M