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
2023-12-29 593.00 597.90 591.00 594.00 0.0M
2023-12-28 607.00 608.95 587.10 592.20 0.0M
2023-12-27 598.00 614.95 591.10 599.95 0.0M
2023-12-26 618.90 620.75 600.00 600.95 0.0M
2023-12-22 608.10 621.90 600.10 610.75 0.0M
2023-12-21 580.00 615.70 576.05 608.10 0.0M
2023-12-20 621.10 631.30 585.50 591.40 0.0M
2023-12-19 643.90 643.90 627.70 630.15 0.0M
2023-12-18 649.95 649.95 630.75 633.55 0.0M
2023-12-15 646.60 650.00 640.10 643.05 0.0M
2023-12-14 641.00 657.45 637.10 646.60 0.0M
2023-12-13 640.40 650.00 635.10 637.95 0.0M
2023-12-12 662.00 662.25 642.00 646.40 0.0M
2023-12-11 678.00 688.90 648.30 651.00 0.0M
2023-12-08 654.30 671.45 652.75 667.05 0.0M
2023-12-07 650.30 659.00 650.10 654.30 0.0M
2023-12-06 670.00 670.00 641.20 650.30 0.0M
2023-12-05 683.00 692.00 650.00 658.70 0.0M
2023-12-04 693.00 693.00 666.20 671.05 0.0M
2023-12-01 677.95 678.95 660.05 670.25 0.0M
2023-11-30 680.00 681.70 660.00 669.20 0.0M
2023-11-29 684.90 690.45 672.65 678.10 0.0M
2023-11-28 697.00 711.15 670.65 681.00 0.0M
2023-11-24 695.90 701.00 682.00 687.55 0.0M
2023-11-23 706.55 718.00 678.00 690.20 0.0M
2023-11-22 742.00 744.70 700.40 706.55 0.1M
2023-11-21 680.00 743.80 675.45 736.35 0.2M
2023-11-20 688.00 688.00 670.05 676.55 0.0M
2023-11-17 686.75 696.95 660.00 668.10 0.0M
2023-11-16 701.75 701.75 674.05 681.80 0.0M
2023-11-15 705.00 710.95 690.00 694.10 0.0M
2023-11-13 682.00 727.70 664.75 696.05 0.1M
2023-11-12 712.00 713.85 679.75 688.00 0.0M
2023-11-10 645.00 683.75 621.55 683.75 0.1M
2023-11-09 644.85 648.80 610.00 621.60 0.0M
2023-11-08 661.70 674.80 627.15 634.05 0.0M
2023-11-07 699.90 699.90 648.00 656.85 0.0M
2023-11-06 730.00 735.00 670.05 681.15 0.0M
2023-11-03 733.95 733.95 708.15 715.30 0.0M
2023-11-02 734.90 765.40 710.30 719.05 0.0M
2023-11-01 714.40 739.00 703.15 723.20 0.0M
2023-10-31 739.75 744.00 701.65 714.40 0.0M
2023-10-30 747.00 754.65 730.00 734.65 0.0M
2023-10-27 758.85 773.00 743.65 748.40 0.1M
2023-10-26 680.05 756.60 650.00 747.60 0.1M
2023-10-25 704.90 729.40 641.35 687.85 0.1M
2023-10-23 759.70 775.00 680.00 689.75 0.1M
2023-10-20 799.00 811.90 711.00 740.20 0.2M
2023-10-19 729.45 786.90 726.00 786.90 0.2M
2023-10-18 774.05 781.95 705.75 715.40 0.1M
2023-10-17 790.00 821.15 766.45 784.15 0.5M
2023-10-16 625.00 746.50 621.05 746.50 0.4M
2023-10-13 629.05 637.00 613.00 622.10 0.1M
2023-10-12 622.95 645.95 606.55 630.15 0.2M
2023-10-11 611.00 648.00 601.60 623.25 0.7M
2023-10-10 497.00 594.05 497.00 588.05 0.8M
2023-10-09 515.00 515.00 492.00 495.05 0.0M
2023-10-06 519.60 531.35 513.15 515.65 0.0M
2023-10-05 528.00 534.00 515.05 519.60 0.0M
2023-10-04 517.00 535.00 512.00 525.50 0.0M
2023-10-03 546.95 549.70 511.25 517.45 0.0M
2023-09-29 536.00 557.00 530.00 538.45 0.0M
2023-09-28 537.90 554.30 525.00 531.80 0.1M
2023-09-27 562.00 566.50 522.70 529.30 0.1M
2023-09-26 575.00 591.00 560.00 567.00 0.1M
2023-09-25 564.05 598.00 538.40 582.20 0.4M
2023-09-22 556.20 590.00 491.10 571.05 1.0M
2023-09-21 473.70 540.90 466.00 539.45 2.8M
2023-09-20 379.95 450.75 375.65 450.75 0.5M
2023-09-18 380.00 380.00 371.10 375.65 0.0M
2023-09-15 384.55 384.55 373.00 377.00 0.1M
2023-09-14 382.30 385.00 373.30 378.85 0.1M
2023-09-13 367.40 379.35 361.35 376.65 0.0M
2023-09-12 389.00 394.80 360.00 367.35 0.0M
2023-09-11 372.55 380.90 369.60 377.85 0.0M
2023-09-08 380.00 380.95 365.00 366.60 0.0M
2023-09-07 372.10 379.10 372.10 373.95 0.0M
2023-09-06 385.00 385.00 373.20 375.00 0.0M
2023-09-05 388.00 389.95 377.30 381.65 0.0M
2023-09-04 371.90 386.95 369.05 380.35 0.0M
2023-09-01 364.00 375.00 359.65 369.90 0.0M
2023-08-31 361.40 367.25 356.10 361.35 0.0M
2023-08-30 363.30 366.05 358.70 360.60 0.0M
2023-08-29 355.10 361.30 355.10 359.70 0.0M
2023-08-28 361.00 363.30 352.05 357.55 0.0M
2023-08-25 363.95 369.85 354.45 358.70 0.0M
2023-08-24 353.70 379.45 346.85 358.35 0.2M
2023-08-23 336.05 348.00 331.25 336.60 0.0M
2023-08-22 332.95 338.55 326.45 335.10 0.0M
2023-08-21 334.95 336.50 325.70 326.85 0.0M
2023-08-18 334.00 334.00 326.10 331.05 0.0M
2023-08-17 328.90 328.90 321.65 326.60 0.0M
2023-08-16 337.00 337.00 323.00 324.55 0.0M
2023-08-14 338.75 338.75 320.65 323.90 0.0M
2023-08-11 324.75 335.75 321.55 332.10 0.0M
2023-08-10 339.75 340.00 318.60 324.75 0.0M
2023-08-09 340.00 341.50 332.00 333.15 0.0M
2023-08-08 337.10 344.50 334.25 335.80 0.0M
2023-08-07 348.90 348.90 335.55 338.15 0.0M
2023-08-04 333.65 342.35 333.40 340.80 0.0M
2023-08-03 337.95 337.95 330.55 333.65 0.0M
2023-08-02 345.80 352.50 323.55 330.25 0.1M
2023-08-01 337.75 341.00 336.50 338.80 0.0M
2023-07-31 336.80 339.95 335.00 336.75 0.0M
2023-07-28 335.05 337.00 329.00 331.70 0.0M
2023-07-27 343.05 343.05 331.90 333.35 0.0M
2023-07-26 340.95 343.90 335.10 336.75 0.0M
2023-07-25 344.50 347.55 334.15 339.10 0.0M
2023-07-24 347.60 350.00 344.50 344.55 0.0M
2023-07-21 348.35 349.65 345.00 346.20 0.0M
2023-07-20 345.25 349.90 345.25 347.90 0.0M
2023-07-19 348.50 348.50 345.05 345.70 0.0M
2023-07-18 348.25 349.45 345.00 345.10 0.0M
2023-07-17 350.00 350.00 345.00 346.65 0.0M
2023-07-14 348.75 354.35 345.00 346.15 0.0M
2023-07-13 348.85 352.00 345.00 345.05 0.0M
2023-07-12 350.95 350.95 345.05 347.80 0.0M
2023-07-11 352.85 352.85 344.60 345.20 0.0M
2023-07-10 354.50 354.50 343.25 347.15 0.0M
2023-07-07 350.00 352.05 346.00 346.20 0.0M
2023-07-06 350.00 354.95 345.00 347.00 0.0M
2023-07-05 347.00 354.75 347.00 350.00 0.0M
2023-07-04 350.35 354.90 349.00 350.15 0.0M
2023-07-03 349.40 356.40 348.65 349.95 0.0M
2023-06-30 351.15 358.30 348.10 349.40 0.0M
2023-06-28 355.40 357.55 348.40 351.15 0.0M
2023-06-27 352.40 358.55 350.00 351.00 0.0M
2023-06-26 350.00 358.80 350.00 352.40 0.0M
2023-06-23 359.05 361.95 352.00 352.65 0.0M
2023-06-22 364.95 367.90 354.65 356.70 0.0M
2023-06-21 366.00 368.90 362.00 362.40 0.0M
2023-06-20 363.35 366.75 361.00 363.30 0.0M
2023-06-19 365.75 370.45 361.85 363.35 0.0M
2023-06-16 375.50 375.50 361.70 365.60 0.0M
2023-06-15 379.00 379.00 372.00 373.25 0.0M
2023-06-14 374.05 378.55 371.25 373.45 0.0M
2023-06-13 378.80 383.00 371.00 374.55 0.0M
2023-06-12 367.85 377.00 365.30 375.25 0.0M
2023-06-09 378.00 378.00 362.05 367.60 0.0M
2023-06-08 383.60 386.25 365.35 370.50 0.0M
2023-06-07 380.00 384.95 375.95 379.90 0.0M
2023-06-06 375.00 397.00 369.00 377.90 0.1M
2023-06-05 373.95 379.35 365.15 374.50 0.0M
2023-06-02 368.70 374.50 364.85 369.15 0.0M
2023-06-01 375.00 378.05 361.00 363.90 0.0M
2023-05-31 370.75 385.00 370.10 373.75 0.0M
2023-05-30 370.25 374.75 361.20 369.50 0.0M
2023-05-29 369.00 375.00 361.10 364.80 0.0M
2023-05-26 360.25 375.00 360.25 367.15 0.0M
2023-05-25 369.00 369.00 352.10 360.25 0.0M
2023-05-24 374.80 374.80 356.05 360.05 0.0M
2023-05-23 379.95 385.90 361.10 364.55 0.0M
2023-05-22 355.55 383.80 355.55 368.15 0.1M
2023-05-19 352.80 359.95 340.10 355.45 0.0M
2023-05-18 368.75 378.80 349.65 350.95 0.0M
2023-05-17 373.00 380.00 360.00 368.20 0.0M
2023-05-16 343.50 394.75 340.05 377.55 0.3M
2023-05-15 335.85 346.10 332.00 339.85 0.0M
2023-05-12 341.00 343.85 336.05 337.80 0.0M
2023-05-11 344.50 347.10 340.00 341.00 0.0M
2023-05-10 348.00 351.20 338.75 340.60 0.0M
2023-05-09 332.00 360.00 330.50 351.20 0.0M
2023-05-08 331.40 336.65 330.20 331.00 0.0M
2023-05-05 338.15 345.00 331.35 332.40 0.0M
2023-05-04 333.90 345.95 333.10 338.15 0.0M
2023-05-03 334.00 338.00 330.00 331.95 0.0M
2023-05-02 331.75 337.95 327.95 330.30 0.0M
2023-04-28 335.25 338.60 329.85 331.70 0.0M
2023-04-27 335.60 340.00 332.50 333.65 0.0M
2023-04-26 334.25 339.90 330.10 333.35 0.0M
2023-04-25 341.00 341.00 329.95 332.10 0.0M
2023-04-24 336.00 341.45 335.65 337.05 0.0M
2023-04-21 340.00 342.00 334.55 336.35 0.0M
2023-04-20 341.30 346.85 332.50 333.65 0.0M
2023-04-19 331.10 340.00 331.10 337.90 0.0M
2023-04-18 336.80 340.65 331.00 332.35 0.0M
2023-04-17 339.15 348.00 330.70 334.05 0.0M
2023-04-13 346.00 348.15 333.00 335.90 0.0M
2023-04-12 335.40 347.90 334.45 343.90 0.0M
2023-04-11 322.75 350.30 322.75 333.30 0.1M
2023-04-10 327.10 336.30 319.95 322.75 0.0M
2023-04-06 364.90 364.90 325.10 329.30 0.1M
2023-04-05 299.85 352.05 295.35 352.05 0.2M
2023-04-03 285.00 295.90 276.65 293.40 0.0M
2023-03-31 274.40 280.95 271.05 273.00 0.0M
2023-03-29 273.35 276.60 265.20 267.60 0.0M
2023-03-28 278.65 278.65 265.00 266.35 0.0M
2023-03-27 290.00 295.55 275.00 278.65 0.0M
2023-03-24 291.05 294.90 281.00 285.00 0.0M
2023-03-23 302.60 302.90 285.90 289.85 0.0M
2023-03-22 303.40 309.80 295.60 298.20 0.0M
2023-03-21 295.70 302.95 295.65 298.50 0.0M
2023-03-20 295.80 298.80 290.15 294.65 0.0M
2023-03-17 302.00 310.95 295.05 296.95 0.0M
2023-03-16 309.10 309.10 296.40 298.15 0.0M
2023-03-15 310.00 320.00 302.30 307.60 0.0M
2023-03-14 305.00 315.40 301.90 309.40 0.0M
2023-03-13 315.35 315.35 305.50 307.10 0.0M
2023-03-10 305.50 319.45 302.00 314.60 0.0M
2023-03-09 313.75 320.00 313.00 314.70 0.0M
2023-03-08 311.20 315.75 309.70 313.00 0.0M
2023-03-06 308.20 319.95 308.20 311.20 0.0M
2023-03-03 311.75 317.20 308.80 310.50 0.0M
2023-03-02 318.80 318.80 311.10 312.25 0.0M
2023-03-01 310.15 314.45 304.05 312.75 0.0M
2023-02-28 313.30 316.40 301.40 308.10 0.0M
2023-02-27 314.70 314.90 307.30 311.25 0.0M
2023-02-24 311.05 323.00 310.00 314.70 0.0M
2023-02-23 322.70 328.05 311.75 313.65 0.0M
2023-02-22 333.40 334.85 318.20 319.85 0.0M
2023-02-21 329.60 335.00 327.00 328.45 0.0M
2023-02-20 339.90 339.90 327.45 329.30 0.0M
2023-02-17 334.45 336.90 329.85 333.70 0.0M
2023-02-16 336.40 372.45 328.05 335.75 0.2M
2023-02-15 340.00 347.00 329.10 336.40 0.0M
2023-02-14 307.95 349.40 301.05 330.75 0.1M
2023-02-13 298.15 303.95 295.00 295.80 0.0M
2023-02-10 295.30 304.95 295.30 301.25 0.0M
2023-02-09 306.65 308.50 301.15 305.30 0.0M
2023-02-08 307.60 309.50 300.10 304.60 0.0M
2023-02-07 306.60 311.40 306.00 307.80 0.0M
2023-02-06 309.10 309.10 297.30 305.70 0.0M
2023-02-03 300.40 302.45 286.50 295.25 0.0M
2023-02-02 300.40 311.05 295.20 297.70 0.0M
2023-02-01 319.00 319.00 299.05 302.85 0.0M
2023-01-31 305.95 314.60 302.05 310.35 0.0M
2023-01-30 316.00 316.00 296.05 302.90 0.0M
2023-01-27 315.90 319.10 300.00 303.90 0.0M
2023-01-25 318.60 320.00 310.05 314.65 0.0M
2023-01-24 324.45 324.75 318.40 320.05 0.0M
2023-01-23 326.70 326.70 318.05 319.65 0.0M
2023-01-20 321.35 326.35 316.35 320.25 0.0M
2023-01-19 320.25 327.75 320.25 321.30 0.0M
2023-01-18 322.05 327.15 321.00 323.25 0.0M
2023-01-17 329.00 329.75 321.10 322.55 0.0M
2023-01-16 328.95 335.80 324.05 328.00 0.0M
2023-01-13 326.00 328.80 320.05 322.45 0.0M
2023-01-12 324.60 328.95 322.00 323.85 0.0M
2023-01-11 331.25 335.00 322.00 325.10 0.0M
2023-01-10 339.00 339.00 324.05 327.80 0.0M
2023-01-09 339.80 350.00 329.95 333.55 0.0M
2023-01-06 328.75 339.00 328.70 330.60 0.0M
2023-01-05 342.00 342.00 327.35 328.75 0.0M
2023-01-04 352.00 354.95 336.00 339.10 0.0M
2023-01-03 347.80 361.00 346.00 348.10 0.0M
2023-01-02 352.45 353.85 346.20 346.70 0.0M