Jaipan Ind

JPIN
🏛️ india →
30.15
Last Update: 2025-10-03
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
2024-12-31 37.06 38.49 36.88 38.25 0.0M
2024-12-30 40.40 40.40 36.50 37.06 0.0M
2024-12-27 40.45 40.45 37.95 38.00 0.0M
2024-12-26 36.73 37.73 36.73 36.95 0.0M
2024-12-24 36.24 37.83 36.24 36.73 0.0M
2024-12-23 37.76 37.94 36.21 37.45 0.0M
2024-12-20 39.67 39.67 36.90 37.02 0.0M
2024-12-19 40.74 40.74 36.56 37.40 0.0M
2024-12-18 35.50 41.00 35.50 39.20 0.0M
2024-12-17 41.00 41.00 37.51 38.83 0.0M
2024-12-16 38.10 41.00 38.10 39.52 0.0M
2024-12-13 39.46 39.46 38.10 38.10 0.0M
2024-12-12 38.35 38.99 38.00 38.69 0.0M
2024-12-11 37.24 38.88 37.10 38.35 0.0M
2024-12-10 39.79 39.79 37.42 38.00 0.0M
2024-12-09 40.43 41.80 39.15 39.80 0.0M
2024-12-06 39.22 41.09 38.16 40.43 0.1M
2024-12-05 37.36 37.36 34.45 37.36 0.0M
2024-12-04 35.50 35.59 33.55 35.59 0.0M
2024-12-03 35.71 35.72 33.03 33.90 0.0M
2024-12-02 33.00 34.02 33.00 34.02 0.0M
2024-11-29 32.00 32.80 31.33 32.40 0.1M
2024-11-28 34.01 34.01 32.97 32.97 0.0M
2024-11-27 35.79 35.91 34.01 34.70 0.0M
2024-11-26 36.00 37.25 35.25 35.79 0.0M
2024-11-25 34.51 36.19 34.51 36.00 0.0M
2024-11-22 34.60 34.62 33.03 34.51 0.0M
2024-11-21 33.72 33.88 31.10 32.99 0.0M
2024-11-19 30.31 32.59 30.31 32.27 0.0M
2024-11-18 30.32 32.20 30.13 31.16 0.0M
2024-11-14 32.80 32.80 31.16 31.71 0.0M
2024-11-13 33.97 33.97 32.00 32.80 0.0M
2024-11-12 34.00 34.00 32.99 33.00 0.0M
2024-11-11 34.10 35.40 33.14 33.18 0.0M
2024-11-08 34.75 34.75 34.00 34.01 0.0M
2024-11-07 35.10 35.10 33.40 34.29 0.0M
2024-11-06 34.75 36.60 34.57 34.83 0.0M
2024-11-05 36.83 36.83 34.00 35.45 0.0M
2024-11-04 38.12 38.12 35.60 35.76 0.0M
2024-11-01 37.60 37.68 37.00 37.37 0.0M
2024-10-31 35.85 35.89 35.85 35.89 0.0M
2024-10-30 33.80 34.31 33.00 34.19 0.0M
2024-10-29 32.58 33.53 31.69 32.68 0.0M
2024-10-28 33.00 33.00 31.20 32.58 0.0M
2024-10-25 33.65 33.65 32.03 32.17 0.0M
2024-10-24 34.03 35.11 33.44 33.71 0.0M
2024-10-23 35.40 35.40 35.20 35.20 0.0M
2024-10-22 36.50 36.50 34.25 34.25 0.0M
2024-10-21 34.23 36.14 34.23 36.00 0.0M
2024-10-18 35.60 35.75 33.86 35.19 0.0M
2024-10-17 34.59 35.99 34.50 35.63 0.0M
2024-10-16 35.95 36.85 34.36 34.59 0.0M
2024-10-15 36.85 36.85 35.90 35.95 0.0M
2024-10-14 36.40 36.99 34.15 36.13 0.0M
2024-10-11 34.80 35.99 34.80 35.69 0.0M
2024-10-10 36.40 36.40 34.60 35.00 0.0M
2024-10-09 33.68 34.67 32.05 34.67 0.0M
2024-10-08 32.07 34.63 31.43 33.02 0.0M
2024-10-07 34.56 35.47 32.84 33.08 0.0M
2024-10-04 34.75 35.90 34.12 34.56 0.0M
2024-10-03 35.01 36.00 34.75 35.90 0.0M
2024-10-01 36.90 36.90 34.90 35.01 0.0M
2024-09-30 36.00 36.00 34.51 35.54 0.0M
2024-09-27 34.30 35.90 34.30 35.45 0.0M
2024-09-26 35.00 35.79 34.16 34.24 0.0M
2024-09-25 35.20 35.90 35.00 35.00 0.0M
2024-09-24 35.10 36.00 35.10 35.18 0.0M
2024-09-23 35.55 37.00 35.55 35.79 0.0M
2024-09-20 36.75 36.75 35.54 35.55 0.0M
2024-09-19 34.89 37.30 34.89 36.81 0.0M
2024-09-18 35.10 37.79 35.10 35.60 0.0M
2024-09-17 36.54 37.78 36.01 36.93 0.0M
2024-09-16 36.00 37.96 36.00 36.54 0.0M
2024-09-13 38.32 38.32 36.51 37.76 0.0M
2024-09-12 37.94 37.94 37.01 37.57 0.0M
2024-09-11 37.57 38.45 37.00 37.94 0.0M
2024-09-10 37.25 38.68 36.68 37.57 0.0M
2024-09-09 36.84 38.00 36.84 37.25 0.0M
2024-09-06 37.50 37.54 36.18 36.84 0.0M
2024-09-05 38.55 38.99 37.80 37.95 0.0M
2024-09-04 39.82 39.82 38.20 38.55 0.0M
2024-09-03 38.90 40.23 38.00 40.12 0.0M
2024-09-02 38.91 40.40 37.75 38.90 0.0M
2024-08-30 41.77 41.77 39.69 39.70 0.0M
2024-08-29 48.10 51.00 40.99 41.77 0.2M
2024-08-28 37.99 44.53 37.99 44.53 0.1M
2024-08-27 36.80 38.00 36.80 37.11 0.0M
2024-08-26 36.12 38.00 36.12 37.78 0.0M
2024-08-23 36.00 38.20 36.00 37.38 0.0M
2024-08-22 37.49 37.94 36.35 37.00 0.0M
2024-08-21 37.49 37.49 36.01 36.28 0.0M
2024-08-20 36.32 37.50 36.00 36.09 0.0M
2024-08-19 38.70 38.71 35.50 36.32 0.0M
2024-08-16 37.47 38.39 36.81 37.95 0.0M
2024-08-14 37.62 38.90 35.70 37.47 0.0M
2024-08-13 37.77 38.19 37.50 37.50 0.0M
2024-08-12 37.31 40.00 37.31 37.77 0.0M
2024-08-09 39.00 39.00 37.18 37.34 0.0M
2024-08-08 36.85 39.20 35.67 38.04 0.0M
2024-08-07 37.50 37.50 35.20 35.58 0.0M
2024-08-06 36.24 37.20 34.55 36.58 0.0M
2024-08-05 37.69 37.69 34.45 36.24 0.0M
2024-08-02 38.86 38.86 37.00 37.70 0.0M
2024-08-01 41.00 41.00 37.65 38.39 0.0M
2024-07-31 36.06 39.00 36.00 37.39 0.0M
2024-07-30 36.14 36.90 35.54 36.06 0.0M
2024-07-29 37.80 37.80 33.10 35.43 0.0M
2024-07-26 35.98 36.69 35.51 36.47 0.0M
2024-07-25 36.47 37.00 34.70 35.27 0.0M
2024-07-24 38.25 38.25 35.75 35.75 0.0M
2024-07-23 36.50 38.00 34.22 37.19 0.0M
2024-07-22 33.75 37.89 33.75 37.87 0.0M
2024-07-19 38.98 39.90 37.20 37.30 0.0M
2024-07-18 38.55 40.00 37.12 38.22 0.0M
2024-07-16 38.33 38.75 37.40 37.44 0.0M
2024-07-15 38.50 38.50 37.05 37.05 0.0M
2024-07-12 35.00 38.44 35.00 37.60 0.0M
2024-07-11 37.15 38.00 36.01 36.95 0.0M
2024-07-10 38.40 38.40 36.66 37.73 0.0M
2024-07-09 38.48 38.48 36.95 37.65 0.0M
2024-07-08 37.12 38.95 36.28 37.49 0.0M
2024-07-05 38.39 38.39 36.15 36.39 0.0M
2024-07-04 37.01 38.40 36.88 37.12 0.0M
2024-07-03 37.89 37.89 36.52 37.77 0.0M
2024-07-02 39.49 39.49 36.00 36.97 0.0M
2024-07-01 37.84 38.70 36.31 37.48 0.0M
2024-06-28 38.00 38.51 36.75 36.82 0.0M
2024-06-27 38.75 38.75 36.85 37.90 0.0M
2024-06-26 39.16 39.21 37.24 37.73 0.0M
2024-06-25 38.35 39.50 37.56 38.39 0.0M
2024-06-24 38.00 40.75 38.00 38.95 0.0M
2024-06-21 38.02 39.80 37.25 38.60 0.0M
2024-06-20 36.75 37.41 35.62 37.40 0.0M
2024-06-19 35.51 36.90 35.00 36.75 0.0M
2024-06-18 37.30 38.00 35.00 37.19 0.0M
2024-06-14 39.25 39.25 37.05 37.37 0.0M
2024-06-13 38.55 38.55 37.04 37.59 0.0M
2024-06-12 38.69 38.69 36.58 37.79 0.0M
2024-06-11 39.88 39.90 37.51 38.28 0.0M
2024-06-10 37.49 40.50 36.51 37.69 0.0M
2024-06-07 39.99 39.99 36.75 37.49 0.0M
2024-06-06 37.99 37.99 36.15 37.49 0.0M
2024-06-05 36.50 39.23 36.50 37.00 0.0M
2024-06-04 37.95 38.00 37.00 38.00 0.0M
2024-06-03 38.95 39.95 36.56 38.14 0.0M
2024-05-31 40.30 40.30 37.75 38.05 0.0M
2024-05-30 39.99 40.00 38.00 38.59 0.0M
2024-05-29 39.95 40.82 38.50 38.52 0.0M
2024-05-28 38.99 40.80 38.40 39.34 0.0M
2024-05-27 39.90 41.05 38.72 39.25 0.0M
2024-05-24 40.86 40.86 39.25 39.30 0.0M
2024-05-23 38.60 40.30 38.01 38.98 0.0M
2024-05-22 39.60 40.50 38.00 39.11 0.0M
2024-05-21 40.90 41.94 38.55 39.00 0.0M
2024-05-18 40.34 40.34 40.30 40.30 0.0M
2024-05-17 40.72 42.34 40.00 40.34 0.0M
2024-05-16 43.65 43.65 40.72 40.72 0.0M
2024-05-15 41.85 43.00 40.25 42.86 0.0M
2024-05-14 39.90 41.21 39.50 41.21 0.0M
2024-05-13 39.10 39.25 38.01 39.25 0.0M
2024-05-10 42.65 43.75 39.60 39.88 0.0M
2024-05-09 44.70 44.70 41.26 41.67 0.0M
2024-05-08 42.00 43.25 41.21 43.12 0.0M
2024-05-07 43.95 43.95 41.00 42.91 0.0M
2024-05-06 44.55 44.98 42.00 42.61 0.0M
2024-05-03 39.60 43.13 39.60 42.84 0.0M
2024-05-02 42.20 42.45 40.80 41.08 0.0M
2024-04-30 39.50 41.65 39.25 41.65 0.0M
2024-04-29 40.05 41.05 39.25 39.67 0.0M
2024-04-26 39.25 40.00 38.51 39.22 0.0M
2024-04-25 38.70 40.34 38.55 39.25 0.0M
2024-04-24 37.90 38.94 37.54 38.43 0.0M
2024-04-23 39.40 39.40 36.95 37.09 0.0M
2024-04-22 39.00 39.29 37.52 38.00 0.0M
2024-04-19 38.85 39.49 37.87 39.30 0.0M
2024-04-18 39.70 39.70 37.88 39.52 0.0M
2024-04-16 36.75 40.00 36.51 39.06 0.0M
2024-04-15 39.00 39.00 37.34 38.32 0.0M
2024-04-12 39.20 40.14 37.41 39.30 0.0M
2024-04-10 40.15 41.15 38.03 39.37 0.0M
2024-04-09 40.18 40.79 37.19 39.63 0.0M
2024-04-08 39.70 41.32 37.40 38.85 0.0M
2024-04-05 38.00 39.70 38.00 39.36 0.0M
2024-04-04 36.50 37.81 36.50 37.81 0.0M
2024-04-03 35.70 36.89 35.70 36.01 0.0M
2024-04-02 33.66 37.17 33.66 35.14 0.0M
2024-04-01 35.49 35.49 34.00 35.40 0.0M
2024-03-28 34.90 34.90 33.00 34.52 0.0M
2024-03-27 34.00 35.99 33.25 33.70 0.0M
2024-03-26 37.44 37.44 35.00 35.00 0.0M
2024-03-22 34.15 36.98 34.15 36.67 0.0M
2024-03-21 35.78 36.89 34.20 35.22 0.0M
2024-03-20 34.93 35.94 34.00 35.78 0.0M
2024-03-19 35.49 35.49 33.49 34.93 0.0M
2024-03-18 35.00 35.94 34.00 34.29 0.0M
2024-03-15 33.00 35.00 32.51 34.89 0.0M
2024-03-14 32.42 35.00 32.42 33.80 0.0M
2024-03-13 37.49 37.49 34.09 34.12 0.0M
2024-03-12 35.82 38.29 35.82 35.88 0.0M
2024-03-11 39.00 39.23 36.54 37.70 0.0M
2024-03-07 39.47 40.29 37.31 38.46 0.0M
2024-03-06 38.50 40.94 37.25 39.04 0.0M
2024-03-05 39.70 41.50 38.50 39.20 0.0M
2024-03-04 40.57 41.40 39.50 40.51 0.0M
2024-03-02 39.02 41.40 37.51 41.40 0.0M
2024-03-01 38.78 39.90 37.26 39.43 0.0M
2024-02-29 39.10 42.49 38.78 38.78 0.0M
2024-02-28 40.83 42.10 40.82 40.82 0.0M
2024-02-27 39.20 42.96 39.20 42.96 0.1M
2024-02-26 40.92 40.92 40.92 40.92 0.0M
2024-02-23 43.08 43.08 43.07 43.07 0.0M
2024-02-22 44.30 48.65 44.30 45.33 0.1M
2024-02-21 46.63 46.63 46.63 46.63 0.0M
2024-02-20 57.00 57.30 51.81 51.81 0.1M
2024-02-19 54.00 57.56 51.10 57.56 0.2M
2024-02-16 40.50 47.97 40.10 47.97 0.1M
2024-02-15 38.25 41.00 36.50 39.98 0.0M
2024-02-14 38.99 38.99 36.00 37.28 0.0M
2024-02-13 37.99 37.99 36.12 36.55 0.0M
2024-02-12 39.75 40.50 36.01 36.71 0.0M
2024-02-09 41.10 41.10 36.84 37.91 0.0M
2024-02-08 41.00 41.00 38.40 39.47 0.0M
2024-02-07 40.00 42.95 38.05 38.26 0.0M
2024-02-06 38.65 39.25 37.00 38.45 0.0M
2024-02-05 37.25 39.20 36.05 37.73 0.0M
2024-02-02 38.10 38.11 36.55 36.86 0.0M
2024-02-01 38.80 38.80 36.30 37.55 0.0M
2024-01-31 39.47 39.85 37.50 37.83 0.0M
2024-01-30 38.79 40.50 37.00 39.47 0.0M
2024-01-29 38.35 39.25 37.70 37.95 0.0M
2024-01-25 39.90 39.90 37.00 37.71 0.0M
2024-01-24 38.78 38.78 36.20 37.23 0.0M
2024-01-23 41.35 41.35 37.00 38.65 0.0M
2024-01-20 35.75 38.40 35.75 38.00 0.0M
2024-01-19 37.50 39.80 36.12 36.82 0.0M
2024-01-18 35.65 37.74 33.82 36.77 0.0M
2024-01-17 38.15 38.15 33.99 34.81 0.0M
2024-01-16 39.30 39.30 37.00 37.52 0.0M
2024-01-15 39.33 39.33 37.72 38.16 0.0M
2024-01-12 41.49 41.49 37.50 38.67 0.0M
2024-01-11 39.45 40.50 38.33 39.15 0.0M
2024-01-10 41.00 41.45 39.00 39.24 0.0M
2024-01-09 36.55 39.47 35.45 39.47 0.0M
2024-01-08 35.53 36.84 35.11 35.89 0.0M
2024-01-05 37.10 37.10 35.00 35.53 0.0M
2024-01-04 35.35 37.85 35.00 35.84 0.0M
2024-01-03 36.99 36.99 35.25 35.96 0.0M
2024-01-02 36.88 36.88 34.16 36.04 0.0M
2024-01-01 35.80 35.97 34.60 35.13 0.0M