Jayatma Industries

JATM
🏛️ india →
12.96
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
2024-12-31 18.65 18.65 17.50 17.99 0.0M
2024-12-30 18.79 18.79 17.05 17.77 0.0M
2024-12-27 18.74 18.74 17.24 17.90 0.0M
2024-12-26 18.19 18.19 17.40 18.14 0.0M
2024-12-24 18.20 18.20 17.29 17.87 0.0M
2024-12-23 20.10 20.10 18.20 18.20 0.0M
2024-12-20 19.30 19.30 17.50 19.15 0.0M
2024-12-19 18.64 18.64 18.39 18.39 0.0M
2024-12-18 18.03 18.03 17.75 17.76 0.0M
2024-12-17 18.48 18.48 16.75 17.18 0.0M
2024-12-16 17.67 17.67 17.60 17.60 0.0M
2024-12-13 17.16 18.01 16.31 16.83 0.0M
2024-12-12 18.85 18.85 17.14 17.16 0.0M
2024-12-11 18.20 18.20 16.72 17.99 0.0M
2024-12-10 18.45 18.45 16.71 17.34 0.0M
2024-12-09 17.80 17.80 16.27 17.58 0.0M
2024-12-06 16.96 16.96 16.96 16.96 0.0M
2024-12-05 17.07 17.07 16.00 16.16 0.0M
2024-12-04 17.14 17.14 15.70 16.26 0.0M
2024-12-03 16.99 16.99 15.75 16.33 0.0M
2024-12-02 16.91 16.91 16.04 16.19 0.0M
2024-11-29 16.46 17.60 15.98 16.11 0.0M
2024-11-28 18.35 18.35 16.65 16.80 0.0M
2024-11-27 17.19 18.04 16.34 17.52 0.0M
2024-11-26 17.23 17.23 17.19 17.19 0.0M
2024-11-25 17.81 17.81 16.13 16.41 0.0M
2024-11-22 17.58 17.58 15.92 16.97 0.0M
2024-11-21 16.94 16.94 15.36 16.75 0.0M
2024-11-19 16.24 16.24 14.77 16.14 0.0M
2024-11-18 17.09 17.09 15.47 15.49 0.0M
2024-11-14 16.31 16.31 16.28 16.28 0.0M
2024-11-13 15.55 15.55 15.00 15.54 0.0M
2024-11-12 14.81 14.81 14.81 14.81 0.0M
2024-11-11 15.49 15.49 14.04 14.11 0.0M
2024-11-08 15.64 15.64 14.40 14.76 0.0M
2024-11-07 16.18 16.18 14.66 14.90 0.0M
2024-11-06 16.62 16.62 15.05 15.41 0.0M
2024-11-05 16.21 16.21 14.70 15.83 0.0M
2024-11-04 16.20 16.20 15.39 15.44 0.0M
2024-11-01 16.20 16.20 16.20 16.20 0.0M
2024-10-31 15.59 15.59 14.15 15.43 0.0M
2024-10-30 16.09 16.09 14.57 14.85 0.0M
2024-10-29 15.33 15.33 15.33 15.33 0.0M
2024-10-28 14.60 14.60 13.32 14.60 0.0M
2024-10-25 14.47 14.47 13.11 13.91 0.0M
2024-10-23 14.91 14.91 13.49 13.79 0.0M
2024-10-22 14.22 14.84 14.16 14.20 0.0M
2024-10-21 14.16 14.77 14.11 14.14 0.0M
2024-10-18 14.01 15.22 14.01 14.07 0.0M
2024-10-17 16.02 16.02 14.50 14.50 0.0M
2024-10-16 15.31 15.31 14.59 15.26 0.0M
2024-10-15 15.40 15.40 14.06 14.59 0.0M
2024-10-14 14.97 14.97 13.55 14.67 0.0M
2024-10-11 14.30 14.30 14.25 14.26 0.0M
2024-10-10 14.50 14.50 13.35 13.63 0.0M
2024-10-09 14.04 14.04 13.51 13.81 0.0M
2024-10-08 14.11 14.11 13.06 13.38 0.0M
2024-10-07 14.66 14.66 13.32 13.44 0.0M
2024-10-04 13.97 13.97 13.97 13.97 0.0M
2024-10-03 12.53 13.31 12.53 13.31 0.0M
2024-10-01 12.50 13.51 12.50 12.68 0.0M
2024-09-30 13.66 13.66 12.36 12.87 0.0M
2024-09-27 13.90 13.91 12.75 13.01 0.0M
2024-09-26 14.64 14.64 13.26 13.27 0.0M
2024-09-25 14.20 14.20 12.86 13.95 0.0M
2024-09-24 14.63 14.63 13.25 13.53 0.0M
2024-09-23 15.33 15.33 13.88 13.94 0.0M
2024-09-20 14.59 14.61 13.92 14.61 0.0M
2024-09-19 13.64 14.60 13.50 13.92 0.0M
2024-09-18 12.60 13.92 12.60 13.92 0.0M
2024-09-17 13.26 13.26 13.26 13.26 0.0M
2024-09-16 13.70 14.23 13.12 13.25 0.0M
2024-09-13 13.56 13.56 12.60 13.56 0.0M
2024-09-12 13.14 13.79 12.51 12.92 0.0M
2024-09-11 13.14 13.14 12.35 13.14 0.0M
2024-09-10 12.45 12.60 12.45 12.52 0.0M
2024-09-09 12.50 12.50 12.45 12.45 0.0M
2024-09-06 13.12 13.12 11.95 12.05 0.0M
2024-09-05 11.91 12.50 11.91 12.50 0.0M
2024-09-04 11.91 11.91 11.91 11.91 0.0M
2024-09-03 11.91 11.91 11.91 11.91 0.0M
2024-09-02 12.17 12.17 11.91 11.91 0.0M
2024-08-30 12.17 12.17 11.90 12.17 0.0M
2024-08-29 12.17 12.17 12.17 12.17 0.0M
2024-08-28 12.17 12.17 12.17 12.17 0.0M
2024-08-27 12.10 12.15 12.10 12.15 0.0M
2024-08-26 12.09 12.09 12.09 12.09 0.0M
2024-08-23 12.71 12.71 12.71 12.71 0.0M
2024-08-22 13.10 13.10 12.45 12.71 0.0M
2024-08-21 13.76 13.76 13.10 13.10 0.0M
2024-08-20 13.76 13.76 13.76 13.76 0.0M
2024-08-19 14.24 14.95 13.53 14.48 0.0M
2024-08-16 14.98 14.98 13.96 14.24 0.0M
2024-08-14 14.69 14.69 13.32 14.69 0.0M
2024-08-13 14.46 14.46 14.02 14.02 0.0M
2024-08-12 13.60 14.53 13.16 13.78 0.0M
2024-08-09 13.85 13.85 13.57 13.85 0.0M
2024-08-08 14.75 14.75 14.28 14.28 0.0M
2024-08-07 15.50 15.50 15.03 15.03 0.0M
2024-08-06 15.73 15.73 15.00 15.20 0.0M
2024-08-05 14.30 15.80 14.30 14.99 0.0M
2024-08-02 14.79 15.52 14.06 15.05 0.0M
2024-08-01 14.80 14.80 13.50 14.79 0.0M
2024-07-31 14.65 14.65 14.00 14.10 0.0M
2024-07-30 13.96 13.96 13.54 13.96 0.0M
2024-07-29 13.30 13.30 12.90 13.30 0.0M
2024-07-26 12.67 12.67 12.67 12.67 0.0M
2024-07-25 12.07 12.67 12.07 12.07 0.0M
2024-07-24 11.50 12.07 11.50 12.07 0.0M
2024-07-23 11.50 11.50 11.05 11.50 0.0M
2024-07-22 11.50 11.50 11.50 11.50 0.0M
2024-07-19 11.55 11.55 10.98 11.30 0.0M
2024-07-18 11.78 11.78 11.55 11.55 0.0M
2024-07-16 11.33 11.55 11.33 11.55 0.0M
2024-07-12 11.00 11.00 11.00 11.00 0.0M
2024-07-11 10.52 10.52 10.52 10.52 0.0M
2024-07-08 10.51 10.52 10.51 10.52 0.0M
2024-07-04 10.69 10.69 10.69 10.69 0.0M
2024-07-03 10.19 10.19 10.19 10.19 0.0M
2024-07-01 10.72 10.72 10.72 10.72 0.0M
2024-06-27 10.21 10.21 10.21 10.21 0.0M
2024-06-26 9.72 10.21 9.72 10.21 0.0M
2024-06-25 10.00 10.21 10.00 10.21 0.0M
2024-06-24 11.03 11.03 10.52 10.52 0.0M
2024-06-19 10.21 10.51 10.21 10.51 0.0M
2024-06-14 10.72 10.72 10.21 10.21 0.0M
2024-06-12 10.72 10.72 10.72 10.72 0.0M
2024-06-11 10.21 10.21 10.21 10.21 0.0M
2024-06-10 10.69 10.69 10.69 10.69 0.0M
2024-06-07 11.60 11.65 11.25 11.25 0.0M
2024-06-06 12.19 12.19 11.60 11.60 0.0M
2024-06-05 12.19 12.19 12.19 12.19 0.0M
2024-06-04 12.57 12.57 12.57 12.57 0.0M
2024-06-03 12.57 12.57 12.57 12.57 0.0M
2024-05-31 12.57 12.57 12.57 12.57 0.0M
2024-05-30 13.23 13.23 13.23 13.23 0.0M
2024-05-29 13.23 13.23 13.23 13.23 0.0M
2024-05-23 13.23 13.23 13.23 13.23 0.0M
2024-05-22 12.06 13.23 12.06 13.23 0.0M
2024-05-21 12.45 12.60 12.45 12.60 0.0M
2024-05-17 13.01 13.10 13.01 13.10 0.0M
2024-05-16 13.78 13.78 13.11 13.40 0.0M
2024-05-15 14.50 14.50 13.78 13.78 0.0M
2024-05-14 14.50 14.50 14.50 14.50 0.0M
2024-05-13 14.50 14.50 14.50 14.50 0.0M
2024-05-10 14.50 14.50 14.50 14.50 0.0M
2024-05-07 14.73 14.73 14.73 14.73 0.0M
2024-05-06 15.50 15.50 14.73 14.73 0.0M
2024-05-03 14.73 15.50 14.73 15.50 0.0M
2024-04-30 15.50 15.50 15.50 15.50 0.0M
2024-04-29 15.98 15.98 15.50 15.50 0.0M
2024-04-26 16.75 16.75 15.26 16.00 0.0M
2024-04-25 16.99 16.99 15.11 15.45 0.0M
2024-04-24 16.00 16.00 14.55 14.55 0.0M
2024-04-23 16.51 16.51 16.00 16.00 0.0M
2024-04-22 15.50 16.49 15.50 16.24 0.0M
2024-04-19 14.42 14.43 14.42 14.43 0.0M
2024-04-18 16.50 16.50 14.00 14.42 0.0M
2024-04-16 12.95 13.80 12.95 13.80 0.0M
2024-04-15 11.50 11.50 11.50 11.50 0.0M
2024-04-12 11.51 12.02 11.51 12.02 0.0M
2024-04-10 12.55 12.55 12.55 12.55 0.0M
2024-04-09 14.00 14.00 14.00 14.00 0.0M
2024-04-08 14.00 15.15 11.51 12.50 0.0M
2024-04-05 13.50 14.00 13.00 13.00 0.0M
2024-04-04 13.00 13.00 12.61 12.76 0.0M
2024-04-03 13.50 13.50 13.50 13.50 0.0M
2024-04-02 12.50 13.50 12.50 13.50 0.0M
2024-04-01 12.50 13.50 12.01 13.50 0.0M
2024-03-28 13.25 13.50 12.74 12.74 0.0M
2024-03-27 13.00 13.74 13.00 13.24 0.0M
2024-03-26 13.50 13.50 13.00 13.00 0.0M
2024-03-22 13.45 13.45 13.45 13.45 0.0M
2024-03-18 13.25 13.25 12.81 13.25 0.0M
2024-03-15 13.24 13.25 12.51 13.25 0.0M
2024-03-14 12.75 13.25 12.51 13.25 0.0M
2024-03-13 14.00 14.00 13.00 13.00 0.0M
2024-03-12 13.50 13.75 13.05 13.67 0.0M
2024-03-11 12.50 13.75 12.50 12.78 0.0M
2024-03-07 14.06 14.06 13.00 13.28 0.0M
2024-03-06 13.33 14.14 13.33 14.06 0.0M
2024-03-05 14.35 14.35 13.31 13.33 0.0M
2024-03-04 14.40 14.40 13.31 13.46 0.0M
2024-03-02 14.42 14.42 14.40 14.40 0.0M
2024-03-01 14.69 15.00 13.50 13.77 0.0M
2024-02-29 15.00 15.00 13.05 14.40 0.0M
2024-02-28 15.75 15.75 14.00 14.20 0.0M
2024-02-27 15.44 16.70 14.51 15.51 0.0M
2024-02-26 14.35 15.75 14.31 15.75 0.0M
2024-02-23 16.30 16.30 14.27 15.80 0.0M
2024-02-22 15.62 15.62 14.95 15.50 0.0M
2024-02-21 13.25 15.67 13.25 15.61 0.0M
2024-02-20 14.95 14.95 13.04 14.25 0.0M
2024-02-19 14.79 15.50 14.00 14.01 0.0M
2024-02-16 16.50 16.50 14.27 14.50 0.0M
2024-02-15 15.00 15.50 15.00 15.50 0.0M
2024-02-14 15.24 15.24 13.52 14.11 0.0M
2024-02-13 17.00 17.00 14.25 14.36 0.0M
2024-02-12 19.05 19.05 15.59 15.81 0.0M
2024-02-09 17.00 17.32 14.25 17.32 0.0M
2024-02-08 15.66 17.22 15.66 15.75 0.0M
2024-02-07 15.25 15.73 13.50 15.66 0.0M
2024-02-06 13.90 14.63 13.25 14.30 0.0M
2024-02-05 13.55 13.94 12.62 13.94 0.0M
2024-02-02 13.28 13.28 13.28 13.28 0.0M
2024-02-01 13.31 13.58 12.65 12.65 0.0M
2024-01-31 14.28 14.28 13.30 13.31 0.0M
2024-01-30 14.00 14.21 12.87 14.00 0.0M
2024-01-29 13.55 13.55 13.54 13.54 0.0M
2024-01-25 14.25 14.25 14.25 14.25 0.0M
2024-01-24 14.99 14.99 14.64 14.94 0.0M
2024-01-23 14.64 14.99 14.64 14.99 0.0M
2024-01-20 14.64 15.42 14.64 14.99 0.0M
2024-01-19 15.42 15.42 15.41 15.41 0.0M
2024-01-18 15.42 15.42 15.42 15.42 0.0M
2024-01-17 15.44 15.44 15.43 15.43 0.0M
2024-01-16 15.24 15.24 14.99 14.99 0.0M
2024-01-15 15.11 15.24 14.07 15.24 0.0M
2024-01-12 15.45 15.45 14.71 14.81 0.0M
2024-01-11 14.70 15.49 14.27 15.48 0.0M
2024-01-10 15.13 15.88 14.38 15.00 0.0M
2024-01-09 16.22 16.22 15.07 15.13 0.0M
2024-01-08 16.65 16.65 15.83 15.86 0.0M
2024-01-05 15.21 16.69 15.20 16.66 0.0M
2024-01-04 15.75 16.53 15.75 15.90 0.0M
2024-01-03 16.60 16.60 15.75 15.75 0.0M
2024-01-02 15.58 16.63 15.58 16.57 0.0M
2024-01-01 16.13 16.13 15.80 15.90 0.0M