Jindal Photo Ltd

JINP
🏛️ india →
1,100.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 359.95 366.00 347.00 348.60 0.0M
2022-12-29 347.20 358.80 336.95 345.80 0.0M
2022-12-28 375.00 384.85 348.60 354.85 0.3M
2022-12-27 299.95 347.45 294.00 347.45 0.1M
2022-12-26 273.10 297.05 273.00 289.55 0.0M
2022-12-23 292.55 299.60 270.00 272.35 0.0M
2022-12-22 323.55 323.55 295.30 301.30 0.0M
2022-12-21 335.00 335.00 315.05 317.75 0.0M
2022-12-20 335.00 340.00 325.70 330.30 0.0M
2022-12-19 321.05 334.95 321.05 328.50 0.0M
2022-12-16 332.50 332.50 316.30 326.00 0.0M
2022-12-15 335.00 337.45 318.15 326.75 0.0M
2022-12-14 345.00 345.95 333.50 334.10 0.0M
2022-12-13 339.95 342.40 334.00 334.70 0.0M
2022-12-12 339.30 347.40 332.40 336.90 0.0M
2022-12-09 354.80 354.80 335.05 340.15 0.0M
2022-12-08 342.90 348.70 342.90 347.55 0.0M
2022-12-07 346.40 348.05 341.10 342.85 0.0M
2022-12-06 348.35 352.35 341.00 341.65 0.0M
2022-12-05 345.00 353.60 345.00 348.35 0.0M
2022-12-02 346.00 351.35 345.05 346.95 0.0M
2022-12-01 345.95 349.25 337.55 344.40 0.0M
2022-11-30 336.95 341.90 332.25 335.05 0.0M
2022-11-29 348.95 348.95 327.90 335.00 0.0M
2022-11-28 349.00 349.00 343.10 345.75 0.0M
2022-11-25 353.75 353.75 337.75 346.00 0.0M
2022-11-24 345.90 348.40 340.00 342.95 0.0M
2022-11-23 350.00 350.00 342.10 343.40 0.0M
2022-11-22 358.00 358.00 341.60 346.40 0.0M
2022-11-21 356.00 365.00 352.55 355.30 0.0M
2022-11-18 367.05 367.05 351.00 355.05 0.0M
2022-11-17 363.70 363.70 354.20 357.20 0.0M
2022-11-16 369.00 369.00 359.00 361.00 0.0M
2022-11-15 380.00 380.00 357.85 362.80 0.0M
2022-11-14 374.10 384.00 374.10 376.70 0.0M
2022-11-11 389.85 394.90 378.00 378.95 0.0M
2022-11-10 389.50 389.50 378.20 379.75 0.0M
2022-11-09 395.65 395.65 378.70 389.50 0.0M
2022-11-07 400.00 400.00 383.05 386.40 0.0M
2022-11-04 385.00 394.75 380.95 389.00 0.1M
2022-11-03 380.00 388.00 370.55 377.95 0.0M
2022-11-02 379.95 390.05 376.00 379.70 0.0M
2022-11-01 399.90 404.05 373.90 376.45 0.1M
2022-10-31 415.00 415.00 379.80 394.60 0.1M
2022-10-28 410.65 428.00 406.50 412.30 0.1M
2022-10-27 388.25 411.80 385.20 404.65 0.2M
2022-10-25 382.50 394.00 376.35 382.50 0.0M
2022-10-24 386.45 388.85 373.05 382.40 0.0M
2022-10-21 370.90 401.65 370.85 381.10 0.3M
2022-10-20 358.00 387.90 357.15 367.25 0.1M
2022-10-19 381.40 382.00 355.00 357.15 0.1M
2022-10-18 345.70 393.95 342.25 375.15 0.3M
2022-10-17 348.00 350.00 339.00 342.20 0.0M
2022-10-14 351.90 354.80 342.60 343.70 0.0M
2022-10-13 349.00 349.00 338.00 339.70 0.0M
2022-10-12 348.55 355.85 345.00 346.40 0.0M
2022-10-11 341.00 369.85 341.00 344.55 0.1M
2022-10-10 355.00 355.45 341.00 349.05 0.0M
2022-10-07 331.20 365.75 331.20 357.40 0.1M
2022-10-06 338.50 338.50 326.55 332.50 0.0M
2022-10-04 332.30 334.50 327.05 329.85 0.0M
2022-10-03 337.45 344.55 324.00 325.90 0.0M
2022-09-30 348.00 348.00 332.10 337.45 0.0M
2022-09-29 335.00 349.90 335.00 340.35 0.0M
2022-09-28 340.00 340.00 326.60 333.00 0.0M
2022-09-27 339.85 364.50 336.90 341.10 0.0M
2022-09-26 354.00 359.90 322.50 334.80 0.0M
2022-09-23 362.10 365.90 350.00 354.00 0.0M
2022-09-22 350.35 364.00 345.80 360.85 0.0M
2022-09-21 356.50 368.90 336.35 350.35 0.0M
2022-09-20 380.05 385.00 355.35 357.30 0.1M
2022-09-19 342.20 376.20 342.00 376.20 0.1M
2022-09-16 353.00 357.80 340.45 342.00 0.0M
2022-09-15 360.00 363.80 350.00 352.55 0.0M
2022-09-14 349.00 368.90 346.05 355.10 0.1M
2022-09-13 367.00 370.00 355.00 355.95 0.0M
2022-09-12 375.00 375.00 350.00 355.05 0.1M
2022-09-09 369.10 379.75 361.05 366.85 0.1M
2022-09-08 375.15 394.00 356.45 361.20 0.2M
2022-09-07 357.80 398.70 352.85 374.85 1.1M
2022-09-06 295.00 343.90 295.00 343.90 0.5M
2022-09-05 296.00 296.00 283.00 286.60 0.0M
2022-09-02 290.00 299.90 283.10 287.15 0.0M
2022-09-01 295.85 304.90 283.10 284.50 0.0M
2022-08-30 292.90 309.95 272.40 287.00 0.1M
2022-08-29 295.00 305.00 278.00 289.25 0.1M
2022-08-26 324.00 335.65 306.00 308.40 0.4M
2022-08-25 300.00 334.40 287.30 319.90 1.2M
2022-08-24 235.00 278.70 232.15 278.70 0.4M
2022-08-23 229.00 237.10 229.00 232.25 0.0M
2022-08-22 230.40 239.75 230.05 233.35 0.0M
2022-08-19 238.00 242.90 228.85 237.20 0.0M
2022-08-18 227.75 244.40 224.20 236.45 0.0M
2022-08-17 223.90 236.75 221.05 224.95 0.0M
2022-08-16 219.90 222.90 216.25 221.05 0.0M
2022-08-12 221.00 221.00 205.30 216.75 0.0M
2022-08-11 211.90 217.00 211.35 215.60 0.0M
2022-08-10 220.00 220.00 212.00 215.30 0.0M
2022-08-08 216.10 219.65 214.60 217.35 0.0M
2022-08-05 216.85 222.00 215.10 216.10 0.0M
2022-08-04 217.40 223.80 213.10 214.85 0.0M
2022-08-03 217.45 223.25 215.00 218.65 0.0M
2022-08-02 219.60 220.95 213.00 216.40 0.0M
2022-08-01 217.35 219.70 215.10 217.60 0.0M
2022-07-29 218.00 224.00 215.00 217.35 0.0M
2022-07-28 221.00 221.00 213.55 217.65 0.0M
2022-07-27 222.70 222.70 213.05 214.15 0.0M
2022-07-26 222.55 222.55 214.70 215.95 0.0M
2022-07-25 223.80 225.75 218.40 222.00 0.0M
2022-07-22 224.25 224.90 218.80 220.40 0.0M
2022-07-21 225.75 225.75 218.45 222.35 0.0M
2022-07-20 225.75 227.00 218.20 219.85 0.0M
2022-07-19 220.00 226.55 218.50 221.40 0.0M
2022-07-18 227.55 227.55 218.10 220.30 0.0M
2022-07-15 218.35 224.00 218.00 223.05 0.0M
2022-07-14 224.80 224.80 222.00 222.80 0.0M
2022-07-13 224.00 225.55 220.35 222.50 0.0M
2022-07-12 218.75 222.70 213.60 220.70 0.0M
2022-07-11 218.30 222.70 218.30 220.45 0.0M
2022-07-08 228.00 228.00 217.15 219.95 0.0M
2022-07-07 224.90 224.90 220.20 223.10 0.0M
2022-07-06 215.00 222.00 212.50 218.75 0.0M
2022-07-05 198.00 226.15 198.00 214.45 0.0M
2022-07-04 199.00 206.80 197.80 205.25 0.0M
2022-07-01 200.90 202.05 195.70 197.65 0.0M
2022-06-30 204.85 205.00 198.10 200.65 0.0M
2022-06-29 202.60 206.90 201.90 202.55 0.0M
2022-06-28 200.10 210.00 200.10 208.20 0.0M
2022-06-27 204.95 210.30 200.95 203.75 0.0M
2022-06-24 201.20 205.80 198.50 200.75 0.0M
2022-06-23 205.00 205.00 196.00 198.30 0.0M
2022-06-22 205.20 205.20 199.00 202.35 0.0M
2022-06-21 201.00 206.10 201.00 203.20 0.0M
2022-06-20 216.00 216.00 199.25 200.10 0.0M
2022-06-17 200.10 213.00 200.10 205.05 0.0M
2022-06-16 213.05 218.90 206.10 207.80 0.0M
2022-06-15 223.00 223.95 212.00 213.90 0.0M
2022-06-14 210.00 225.35 210.00 216.60 0.0M
2022-06-13 214.10 219.30 208.05 212.00 0.0M
2022-06-10 220.00 224.10 218.10 220.50 0.0M
2022-06-09 229.40 232.00 225.00 226.05 0.0M
2022-06-08 229.90 233.00 225.05 227.20 0.0M
2022-06-07 218.20 247.70 218.05 226.15 0.1M
2022-06-06 217.90 218.60 211.00 216.10 0.0M
2022-06-03 225.00 225.00 201.20 215.45 0.0M
2022-06-02 224.00 224.00 217.15 219.05 0.0M
2022-06-01 219.75 223.75 217.85 220.85 0.0M
2022-05-31 233.00 234.00 213.00 216.40 0.0M
2022-05-30 213.10 230.45 209.10 228.30 0.1M
2022-05-27 199.00 214.00 197.05 209.50 0.0M
2022-05-26 199.95 199.95 188.95 195.80 0.0M
2022-05-25 203.30 207.65 194.00 196.55 0.0M
2022-05-24 209.45 212.25 200.00 202.75 0.0M
2022-05-23 212.00 212.45 204.00 207.50 0.0M
2022-05-20 203.10 216.00 203.10 209.05 0.0M
2022-05-19 210.00 210.90 200.00 202.70 0.0M
2022-05-18 221.00 227.25 210.30 213.55 0.0M
2022-05-17 196.00 213.40 192.65 213.40 0.0M
2022-05-16 195.90 195.90 189.60 194.00 0.0M
2022-05-13 185.00 190.00 180.00 186.80 0.0M
2022-05-12 185.00 189.00 175.20 177.95 0.0M
2022-05-11 196.80 203.90 182.45 191.40 0.0M
2022-05-10 209.00 209.00 200.65 201.70 0.0M
2022-05-09 203.50 213.80 199.50 202.60 0.0M
2022-05-06 204.00 211.85 203.50 207.15 0.0M
2022-05-05 214.00 220.90 211.00 212.50 0.0M
2022-05-04 223.60 223.60 208.00 209.85 0.0M
2022-05-02 217.85 222.70 211.00 212.90 0.0M
2022-04-29 232.50 233.05 208.30 215.95 0.1M
2022-04-28 239.65 250.35 225.55 229.60 0.2M
2022-04-27 200.10 227.60 193.80 227.60 0.1M
2022-04-26 220.00 220.00 203.10 206.95 0.0M
2022-04-25 221.65 229.95 212.35 214.45 0.0M
2022-04-22 235.00 239.45 219.15 221.65 0.1M
2022-04-21 246.75 246.75 232.05 234.25 0.0M
2022-04-20 247.85 247.85 233.50 235.70 0.0M
2022-04-19 265.00 265.00 232.30 245.05 0.0M
2022-04-18 263.00 264.20 251.00 255.90 0.0M
2022-04-13 252.35 262.30 252.35 255.80 0.0M
2022-04-12 264.85 264.85 249.95 255.80 0.0M
2022-04-11 265.00 265.00 260.10 260.85 0.0M
2022-04-08 266.70 266.70 258.85 260.25 0.0M
2022-04-07 266.00 266.80 256.05 259.75 0.0M
2022-04-06 267.45 267.45 262.50 263.65 0.0M
2022-04-05 272.95 272.95 266.00 267.45 0.0M
2022-04-04 268.00 276.00 262.95 268.75 0.0M
2022-04-01 268.95 268.95 261.00 263.55 0.0M
2022-03-31 271.90 275.00 261.00 262.40 0.0M
2022-03-30 256.00 270.10 256.00 263.55 0.1M
2022-03-29 286.75 286.75 259.45 259.45 0.4M
2022-03-28 273.10 273.10 273.10 273.10 0.0M
2022-03-25 259.00 260.10 255.05 260.10 0.0M
2022-03-24 252.15 260.00 244.00 247.75 0.0M
2022-03-23 261.00 266.80 251.00 253.75 0.0M
2022-03-22 270.00 270.00 257.10 260.15 0.1M
2022-03-21 269.00 276.00 265.90 267.65 0.1M
2022-03-17 253.60 264.40 253.60 264.30 0.1M
2022-03-16 268.00 271.95 251.85 251.85 0.1M
2022-03-15 278.90 284.00 265.00 265.10 0.1M
2022-03-14 295.00 295.00 273.15 278.90 0.0M
2022-03-11 291.00 309.60 280.25 286.25 0.1M
2022-03-10 294.85 310.00 294.85 294.95 0.1M
2022-03-09 327.00 342.95 310.35 310.35 0.2M
2022-03-08 318.80 326.65 307.85 326.65 0.0M
2022-03-07 322.90 323.95 300.75 311.10 0.0M
2022-03-04 322.90 328.70 308.25 316.55 0.0M
2022-03-03 336.95 347.45 320.15 322.90 0.0M
2022-03-02 351.80 356.35 331.65 336.95 0.0M
2022-02-28 369.00 369.40 344.65 349.10 0.0M
2022-02-25 352.60 369.00 352.60 362.75 0.0M
2022-02-24 342.95 360.00 342.95 351.55 0.1M
2022-02-23 340.10 365.80 340.10 360.95 0.1M
2022-02-22 348.25 354.05 348.25 348.40 0.0M
2022-02-21 392.70 392.70 366.55 366.55 0.0M
2022-02-18 378.00 385.85 364.55 385.80 0.0M
2022-02-17 341.00 367.50 341.00 367.50 0.0M
2022-02-16 340.00 351.05 337.15 350.00 0.1M
2022-02-15 310.00 334.35 310.00 334.35 0.1M
2022-02-14 306.00 324.95 302.80 318.45 0.1M
2022-02-11 334.90 343.90 315.60 318.70 0.0M
2022-02-10 313.55 329.75 313.55 329.75 0.0M
2022-02-09 320.00 324.00 313.00 314.05 0.0M
2022-02-08 323.70 326.75 308.15 316.30 0.0M
2022-02-07 319.00 324.00 308.05 316.60 0.0M
2022-02-04 347.90 347.90 315.45 316.45 0.1M
2022-02-03 327.70 332.05 320.85 332.05 0.1M
2022-02-02 301.30 316.25 301.30 316.25 0.1M
2022-02-01 299.80 327.80 299.80 301.20 0.2M
2022-01-31 332.00 339.95 315.55 315.55 0.0M
2022-01-28 335.10 366.30 332.15 332.15 0.2M
2022-01-27 349.60 349.60 349.60 349.60 0.0M
2022-01-25 367.95 367.95 367.95 367.95 0.0M
2022-01-24 414.70 428.00 387.30 387.30 0.1M
2022-01-21 407.65 407.65 388.35 407.65 0.1M
2022-01-20 384.00 388.25 373.10 388.25 0.0M
2022-01-19 364.90 369.80 342.10 369.80 0.2M
2022-01-18 352.20 352.20 352.20 352.20 0.0M
2022-01-17 335.45 335.45 335.45 335.45 0.0M
2022-01-14 309.50 319.50 304.50 319.50 0.1M
2022-01-13 309.90 312.00 286.90 304.30 0.1M
2022-01-12 287.00 299.00 284.80 299.00 0.1M
2022-01-11 289.35 289.35 277.00 284.80 0.1M
2022-01-10 265.00 275.60 261.30 275.60 0.0M
2022-01-07 260.35 264.00 258.10 262.50 0.0M
2022-01-06 252.00 261.80 252.00 260.35 0.0M
2022-01-05 262.35 262.35 253.00 258.65 0.0M
2022-01-04 275.00 276.80 258.00 259.30 0.0M
2022-01-03 255.00 266.05 255.00 266.05 0.1M