Jaipan Industries Ltd (JPIN)

JPIN
🏛️ インド →
30.15
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 15.06 15.06 14.21 14.26 0.0M
2021-12-30 14.40 14.40 14.35 14.35 0.0M
2021-12-29 13.00 13.73 13.00 13.73 0.0M
2021-12-28 13.21 13.52 13.08 13.08 0.0M
2021-12-27 13.76 13.78 13.76 13.76 0.0M
2021-12-24 15.00 15.00 14.47 14.48 0.0M
2021-12-23 15.23 15.23 15.23 15.23 0.0M
2021-12-22 17.21 17.21 16.03 16.03 0.0M
2021-12-21 16.50 16.90 16.50 16.87 0.0M
2021-12-20 15.98 15.98 15.45 15.65 0.1M
2021-12-17 12.84 13.32 12.00 13.32 0.0M
2021-12-16 12.00 12.00 10.95 11.10 0.0M
2021-12-15 11.95 11.95 10.90 10.90 0.0M
2021-12-14 11.99 11.99 10.39 10.40 0.0M
2021-12-13 10.00 10.50 9.01 10.47 0.0M
2021-12-10 11.00 11.00 9.80 10.00 0.0M
2021-12-09 10.00 10.50 9.70 10.40 0.0M
2021-12-08 9.50 9.60 9.50 9.60 0.0M
2021-12-07 9.51 9.52 9.50 9.50 0.0M
2021-12-06 9.00 9.90 9.00 9.51 0.0M
2021-12-03 9.15 9.60 9.15 9.50 0.0M
2021-12-02 9.50 9.96 9.50 9.75 0.0M
2021-12-01 9.96 9.96 9.50 9.50 0.0M
2021-11-30 10.00 10.00 10.00 10.00 0.0M
2021-11-29 9.99 10.35 9.99 10.00 0.0M
2021-11-26 9.90 9.99 9.50 9.99 0.0M
2021-11-25 9.15 9.99 9.15 9.99 0.0M
2021-11-24 10.59 10.59 9.79 9.79 0.0M
2021-11-23 9.27 9.99 9.27 9.79 0.0M
2021-11-22 10.57 10.57 8.71 9.40 0.0M
2021-11-18 9.94 9.94 9.65 9.65 0.0M
2021-11-17 11.18 11.18 9.35 9.52 0.0M
2021-11-16 9.99 10.20 9.81 10.20 0.0M
2021-11-15 10.70 10.70 9.01 9.98 0.0M
2021-11-12 9.99 9.99 9.32 9.99 0.0M
2021-11-11 10.55 10.55 9.01 10.35 0.0M
2021-11-10 9.99 9.99 9.60 9.60 0.0M
2021-11-09 9.21 9.80 9.21 9.30 0.0M
2021-11-08 10.19 10.19 9.60 9.80 0.0M
2021-11-04 10.20 10.20 10.20 10.20 0.0M
2021-11-03 9.30 9.85 9.29 9.85 0.0M
2021-11-01 10.37 10.37 9.50 9.50 0.0M
2021-10-29 9.62 9.62 9.49 9.49 0.0M
2021-10-28 9.40 9.62 9.40 9.62 0.0M
2021-10-27 9.14 9.62 9.04 9.62 0.0M
2021-10-26 8.51 9.84 8.51 8.75 0.0M
2021-10-25 9.01 9.25 9.01 9.20 0.0M
2021-10-22 9.85 9.85 8.75 9.25 0.0M
2021-10-21 9.22 9.39 8.99 9.01 0.0M
2021-10-20 9.10 9.90 9.10 9.22 0.0M
2021-10-19 10.24 10.24 9.69 9.75 0.0M
2021-10-18 9.55 9.90 9.50 9.90 0.0M
2021-10-14 9.01 9.50 9.01 9.50 0.0M
2021-10-13 10.30 10.30 9.00 9.00 0.0M
2021-10-12 9.97 10.20 9.97 9.97 0.0M
2021-10-11 9.10 9.85 9.10 9.30 0.0M
2021-10-08 9.47 9.47 9.00 9.10 0.0M
2021-10-07 9.00 9.96 9.00 9.22 0.0M
2021-10-06 9.26 9.44 8.81 9.23 0.0M
2021-10-05 9.10 9.30 8.60 9.18 0.0M
2021-10-04 9.37 9.37 8.90 8.90 0.0M
2021-10-01 9.01 9.30 8.80 9.11 0.0M
2021-09-30 9.19 9.35 8.75 9.12 0.0M
2021-09-29 9.65 9.65 8.91 9.13 0.0M
2021-09-28 9.10 9.35 8.85 9.27 0.0M
2021-09-27 9.23 9.23 9.01 9.19 0.0M
2021-09-24 9.35 9.35 8.70 9.23 0.0M
2021-09-23 9.16 9.48 9.00 9.04 0.0M
2021-09-22 8.51 9.19 8.41 9.16 0.0M
2021-09-21 9.17 9.17 8.80 8.80 0.0M
2021-09-20 9.45 9.45 8.67 9.25 0.0M
2021-09-17 8.80 9.34 8.61 9.01 0.0M
2021-09-16 9.15 9.15 8.81 8.92 0.0M
2021-09-15 9.00 9.11 8.55 9.09 0.0M
2021-09-14 8.11 8.69 8.10 8.68 0.0M
2021-09-13 8.67 8.67 8.11 8.31 0.0M
2021-09-09 8.71 9.00 8.29 8.50 0.0M
2021-09-08 9.59 9.59 8.69 8.72 0.0M
2021-09-07 8.55 9.14 8.55 9.14 0.0M
2021-09-06 8.54 8.71 8.30 8.71 0.0M
2021-09-03 9.25 9.25 8.09 8.30 0.0M
2021-09-02 9.60 9.99 8.86 8.98 0.0M
2021-09-01 9.28 9.84 9.00 9.84 0.0M
2021-08-31 10.30 10.30 9.27 9.72 0.0M
2021-08-30 10.85 10.85 9.71 10.30 0.0M
2021-08-27 10.74 10.74 9.16 9.88 0.0M
2021-08-26 10.20 10.20 9.36 10.00 0.0M
2021-08-25 9.85 10.45 9.11 9.99 0.0M
2021-08-24 9.13 10.40 9.11 9.84 0.0M
2021-08-23 10.35 10.35 9.76 9.98 0.0M
2021-08-20 10.30 11.55 9.64 10.15 0.0M
2021-08-18 12.28 12.28 10.35 10.51 0.0M
2021-08-17 12.64 12.64 10.83 11.49 0.0M
2021-08-16 10.71 12.45 10.71 11.55 0.0M
2021-08-13 13.00 13.00 10.86 11.81 0.0M
2021-08-12 12.00 12.00 11.10 11.90 0.0M
2021-08-11 12.00 12.65 10.55 11.96 0.0M
2021-08-10 12.90 12.90 11.50 11.50 0.0M
2021-08-09 13.03 13.03 10.75 11.82 0.0M
2021-08-06 12.37 12.37 10.19 11.85 0.0M
2021-08-05 10.47 11.25 10.47 11.25 0.0M
2021-08-04 12.10 12.10 10.97 11.01 0.0M
2021-08-03 12.25 12.25 11.40 11.53 0.0M
2021-08-02 11.25 12.00 11.04 12.00 0.0M
2021-07-30 12.00 12.54 11.40 11.61 0.0M
2021-07-29 11.50 12.00 11.40 12.00 0.0M
2021-07-28 12.59 12.59 11.40 11.73 0.0M
2021-07-27 12.00 12.00 12.00 12.00 0.0M
2021-07-26 12.32 12.32 11.16 12.29 0.0M
2021-07-23 11.66 12.75 11.58 11.74 0.0M
2021-07-22 12.70 12.99 12.12 12.16 0.0M
2021-07-20 12.85 12.85 12.01 12.70 0.0M
2021-07-19 12.12 12.71 11.55 12.58 0.0M
2021-07-16 12.13 12.13 11.11 12.11 0.0M
2021-07-15 11.00 11.56 11.00 11.56 0.0M
2021-07-14 11.05 11.18 10.95 11.01 0.0M
2021-07-13 10.60 10.92 9.90 10.65 0.0M
2021-07-12 10.40 11.00 10.12 10.41 0.0M
2021-07-09 11.00 11.00 10.65 10.65 0.0M
2021-07-08 11.96 11.96 11.21 11.21 0.0M
2021-07-07 11.40 11.97 10.83 11.80 0.0M
2021-07-06 11.40 11.90 11.40 11.40 0.0M
2021-07-05 12.00 12.00 12.00 12.00 0.0M
2021-07-02 12.10 12.10 12.05 12.05 0.0M
2021-07-01 12.60 12.60 11.40 12.10 0.0M
2021-06-30 11.12 12.00 11.12 12.00 0.0M
2021-06-29 10.55 11.60 10.55 11.56 0.0M
2021-06-25 11.10 11.10 11.10 11.10 0.0M
2021-06-23 11.21 12.30 11.21 11.68 0.0M
2021-06-22 12.23 12.23 11.38 11.79 0.0M
2021-06-21 12.19 12.19 11.97 11.97 0.0M
2021-06-18 11.65 12.79 11.59 11.69 0.0M
2021-06-17 11.35 12.25 11.31 12.20 0.0M
2021-06-16 11.90 12.50 11.89 11.90 0.0M
2021-06-15 12.25 12.75 12.12 12.51 0.0M
2021-06-14 13.25 13.80 12.50 12.75 0.0M
2021-06-11 13.00 13.25 12.05 13.15 0.0M
2021-06-10 12.43 12.69 11.63 12.66 0.0M
2021-06-09 12.43 12.43 11.25 12.09 0.0M
2021-06-08 11.30 11.86 11.30 11.84 0.0M
2021-06-07 11.25 11.30 11.25 11.30 0.0M
2021-06-04 11.05 11.09 10.20 10.77 0.0M
2021-06-03 9.60 10.60 9.60 10.57 0.0M
2021-06-02 10.00 10.11 9.30 10.10 0.0M
2021-06-01 8.75 9.63 8.73 9.63 0.0M
2021-05-31 9.69 9.69 8.95 9.18 0.0M
2021-05-28 8.98 9.42 8.54 9.42 0.0M
2021-05-27 9.89 9.89 8.98 8.98 0.0M
2021-05-26 9.10 9.46 8.62 9.45 0.0M
2021-05-25 8.46 9.24 8.43 9.01 0.0M
2021-05-24 9.02 9.02 8.81 8.87 0.0M
2021-05-21 9.70 9.70 8.81 9.02 0.0M
2021-05-20 8.90 9.28 8.90 9.24 0.0M
2021-05-19 8.13 8.92 8.10 8.90 0.0M
2021-05-18 8.85 8.85 8.50 8.50 0.0M
2021-05-17 8.79 8.83 8.42 8.46 0.0M
2021-05-14 9.24 9.24 8.42 8.42 0.0M
2021-05-12 8.46 8.88 8.04 8.85 0.0M
2021-05-11 8.83 9.27 8.40 8.46 0.0M
2021-05-10 9.20 9.27 8.83 8.83 0.0M
2021-05-07 8.40 9.19 8.40 8.83 0.0M
2021-05-06 8.74 8.82 8.70 8.78 0.0M
2021-05-05 8.43 8.43 7.70 8.40 0.0M
2021-05-04 7.30 8.03 7.27 8.03 0.0M
2021-04-30 7.53 8.18 7.50 7.65 0.0M
2021-04-29 7.89 7.89 7.89 7.89 0.0M
2021-04-27 7.30 7.55 7.30 7.55 0.0M
2021-04-26 7.20 7.21 6.62 7.21 0.0M
2021-04-23 6.85 6.87 6.85 6.87 0.0M
2021-04-22 6.25 6.55 6.25 6.55 0.0M
2021-04-20 7.14 7.15 6.55 6.55 0.0M
2021-04-19 7.15 7.15 6.81 6.81 0.0M
2021-04-16 7.86 7.86 7.15 7.15 0.0M
2021-04-15 7.48 7.49 7.48 7.49 0.0M
2021-04-13 7.14 7.14 7.14 7.14 0.0M
2021-04-12 6.80 6.80 6.80 6.80 0.0M
2021-04-09 7.05 7.07 7.05 7.07 0.0M
2021-04-08 7.30 7.30 7.30 7.30 0.0M
2021-04-07 7.50 7.50 7.50 7.50 0.0M
2021-04-05 7.23 7.86 7.23 7.86 0.0M
2021-04-01 8.00 8.00 7.50 7.50 0.0M
2021-03-31 7.61 7.63 7.61 7.63 0.0M
2021-03-30 8.00 8.00 8.00 8.00 0.0M
2021-03-25 8.00 8.35 7.65 8.35 0.0M
2021-03-24 8.00 8.70 8.00 8.00 0.0M
2021-03-22 8.39 8.39 8.39 8.39 0.0M
2021-03-19 7.70 8.39 7.70 8.39 0.0M
2021-03-18 7.68 8.36 7.68 8.00 0.0M
2021-03-17 8.01 8.01 8.00 8.00 0.0M
2021-03-16 8.35 8.35 8.35 8.35 0.0M
2021-03-15 8.50 8.75 8.36 8.36 0.0M
2021-03-12 8.50 8.50 8.36 8.36 0.0M
2021-03-10 8.80 8.80 8.80 8.80 0.0M
2021-03-09 9.23 9.23 9.23 9.23 0.0M
2021-03-08 9.30 9.30 8.70 8.80 0.0M
2021-03-05 9.00 9.00 9.00 9.00 0.0M
2021-03-04 9.58 9.58 9.00 9.00 0.0M
2021-03-03 9.13 9.58 9.13 9.13 0.0M
2021-03-02 9.00 9.13 9.00 9.13 0.0M
2021-03-01 9.26 9.26 8.70 8.70 0.0M
2021-02-26 9.11 9.12 9.11 9.12 0.0M
2021-02-25 8.69 8.69 8.69 8.69 0.0M
2021-02-24 8.35 8.35 8.28 8.28 0.0M
2021-02-23 8.00 8.28 8.00 8.28 0.0M
2021-02-22 7.90 7.90 7.89 7.89 0.0M
2021-02-19 7.60 7.65 7.60 7.65 0.0M
2021-02-18 7.67 8.00 7.67 8.00 0.0M
2021-02-17 8.07 8.07 8.07 8.07 0.0M
2021-02-15 8.49 8.49 7.70 8.49 0.0M
2021-02-12 8.10 8.10 8.10 8.10 0.0M
2021-02-11 8.40 8.40 8.40 8.40 0.0M
2021-02-10 8.40 8.40 8.40 8.40 0.0M
2021-02-09 8.81 8.81 8.81 8.81 0.0M
2021-02-08 9.48 9.48 9.25 9.25 0.0M
2021-02-05 8.60 9.48 8.60 9.48 0.0M
2021-02-03 9.05 9.05 9.05 9.05 0.0M
2021-02-02 8.92 9.34 8.92 9.34 0.0M
2021-02-01 8.90 8.90 8.90 8.90 0.0M
2021-01-29 8.47 8.48 8.47 8.48 0.0M
2021-01-28 8.08 8.08 8.08 8.08 0.0M
2021-01-25 8.50 8.50 8.50 8.50 0.0M
2021-01-22 9.40 9.40 8.93 8.93 0.0M
2021-01-21 9.70 9.71 9.40 9.40 0.0M
2021-01-20 9.81 9.81 9.80 9.80 0.0M
2021-01-19 10.15 10.15 10.15 10.15 0.0M
2021-01-18 10.17 10.17 10.17 10.17 0.0M
2021-01-15 10.75 10.75 10.70 10.70 0.0M
2021-01-14 11.60 11.60 10.75 10.75 0.0M
2021-01-13 12.30 12.33 11.17 11.17 0.0M
2021-01-12 11.80 11.80 11.75 11.75 0.0M
2021-01-11 11.34 11.34 11.33 11.34 0.0M
2021-01-08 10.65 10.80 10.65 10.80 0.0M
2021-01-07 10.65 10.65 10.64 10.65 0.0M
2021-01-06 10.15 10.15 10.00 10.15 0.0M
2021-01-05 9.67 9.67 9.65 9.67 0.0M
2021-01-04 10.03 10.03 9.21 9.21 0.0M
2021-01-01 9.57 9.57 9.57 9.57 0.0M