Jaykay Enterprises

JKEL
🏛️ india →
214.65
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 70.39 71.92 66.26 68.09 0.2M
2023-12-28 73.51 73.73 68.04 69.26 0.4M
2023-12-27 70.45 71.62 69.65 71.62 0.8M
2023-12-26 66.61 68.21 65.53 68.21 0.3M
2023-12-22 65.78 65.78 63.03 64.97 0.6M
2023-12-21 59.63 62.65 57.54 62.65 0.2M
2023-12-20 61.01 61.01 56.91 59.67 0.6M
2023-12-19 56.75 61.10 56.75 58.11 0.1M
2023-12-18 60.38 61.16 58.90 59.20 0.2M
2023-12-15 61.73 61.73 57.76 60.38 0.2M
2023-12-14 64.44 64.44 59.18 60.42 0.3M
2023-12-13 61.89 61.89 57.85 61.61 1.2M
2023-12-12 58.95 58.95 58.95 58.95 0.1M
2023-12-11 56.14 56.14 56.14 56.14 0.1M
2023-12-08 53.47 53.47 50.97 53.47 0.5M
2023-12-07 48.70 50.93 48.70 50.93 0.2M
2023-12-06 50.39 50.83 47.74 48.50 0.1M
2023-12-05 50.34 50.97 49.15 49.57 0.1M
2023-12-04 49.55 50.80 48.14 49.37 0.1M
2023-12-01 53.74 53.74 48.63 48.78 0.6M
2023-11-30 51.18 51.18 51.18 51.18 0.0M
2023-11-29 48.75 48.75 48.75 48.75 0.1M
2023-11-28 43.67 46.43 43.67 46.43 0.1M
2023-11-24 44.23 45.59 43.72 44.22 0.0M
2023-11-23 45.19 45.30 44.32 44.76 0.0M
2023-11-22 45.55 45.70 44.17 45.37 0.0M
2023-11-21 44.18 45.30 43.66 44.74 0.0M
2023-11-20 44.32 44.91 43.42 44.18 0.1M
2023-11-17 45.70 45.70 43.61 44.32 0.2M
2023-11-16 45.59 46.72 44.74 45.39 0.1M
2023-11-15 46.44 46.97 45.87 45.94 0.1M
2023-11-13 47.80 47.80 45.93 46.28 0.0M
2023-11-12 82.00 85.08 82.00 83.15 0.0M
2023-11-10 45.87 47.29 45.30 45.89 0.1M
2023-11-09 48.28 48.28 45.64 45.92 0.0M
2023-11-08 48.02 48.16 45.62 47.16 0.3M
2023-11-07 46.44 47.57 45.31 46.83 0.1M
2023-11-06 45.45 48.14 45.30 46.72 0.1M
2023-11-03 46.88 46.93 45.36 46.27 0.1M
2023-11-02 45.90 47.29 45.90 46.26 0.0M
2023-11-01 45.87 46.97 45.30 46.24 0.0M
2023-10-31 49.27 49.27 45.98 46.35 0.1M
2023-10-30 48.70 49.21 46.44 47.98 0.1M
2023-10-27 47.00 49.24 46.11 48.48 0.1M
2023-10-26 45.29 47.55 43.12 47.03 0.2M
2023-10-25 45.08 47.38 42.87 45.29 0.2M
2023-10-23 48.36 48.67 45.08 45.13 0.1M
2023-10-20 48.14 49.21 46.66 47.44 0.1M
2023-10-19 47.01 48.70 46.04 48.36 0.2M
2023-10-18 46.44 48.08 45.73 47.43 0.3M
2023-10-17 47.51 48.04 45.64 46.44 0.1M
2023-10-16 48.87 48.87 45.87 46.65 0.2M
2023-10-13 44.68 47.25 44.45 46.95 0.3M
2023-10-12 45.04 45.04 43.04 45.00 0.4M
2023-10-11 40.90 42.90 40.90 42.90 0.1M
2023-10-10 39.68 41.95 39.68 40.86 0.1M
2023-10-09 39.64 41.05 38.93 39.95 0.1M
2023-10-06 40.29 41.73 40.21 40.55 0.1M
2023-10-05 40.28 41.06 40.28 40.95 0.0M
2023-10-04 40.77 42.46 39.65 40.52 0.1M
2023-10-03 41.34 41.91 40.21 40.56 0.0M
2023-09-29 43.41 43.61 40.52 41.26 0.1M
2023-09-28 41.62 43.76 41.34 42.56 0.2M
2023-09-27 41.69 41.69 40.38 41.68 0.3M
2023-09-26 38.22 39.81 38.22 39.70 0.1M
2023-09-25 37.83 39.58 37.66 37.91 0.1M
2023-09-22 38.11 38.47 37.66 37.76 0.0M
2023-09-21 38.50 38.75 38.04 38.11 0.0M
2023-09-20 37.94 38.73 37.94 38.17 0.0M
2023-09-18 39.41 40.21 38.33 38.63 0.1M
2023-09-15 38.51 39.07 38.03 38.79 0.1M
2023-09-14 38.22 38.90 38.14 38.66 0.0M
2023-09-13 38.16 39.36 36.64 38.26 0.0M
2023-09-12 39.06 39.06 36.87 37.71 0.1M
2023-09-11 39.47 39.64 37.75 38.69 0.1M
2023-09-08 39.35 40.21 39.08 39.48 0.1M
2023-09-07 39.64 40.21 38.80 38.99 0.1M
2023-09-06 38.68 40.21 38.68 39.15 0.1M
2023-09-05 38.79 39.36 38.57 39.04 0.1M
2023-09-04 39.50 39.50 37.40 38.67 0.2M
2023-09-01 38.93 39.64 38.54 38.85 0.1M
2023-08-31 39.90 40.46 38.59 38.93 0.1M
2023-08-30 40.49 40.49 38.03 39.37 0.1M
2023-08-29 40.25 41.68 39.39 39.74 0.1M
2023-08-28 38.74 40.48 38.74 40.25 0.1M
2023-08-25 39.09 39.64 37.46 38.74 0.1M
2023-08-24 38.82 39.92 38.82 39.14 0.1M
2023-08-23 39.18 40.14 38.57 39.09 0.0M
2023-08-22 37.38 38.90 36.84 38.53 0.1M
2023-08-21 38.51 39.02 36.81 37.56 0.1M
2023-08-18 39.17 39.58 38.40 38.43 0.1M
2023-08-17 40.66 40.66 39.65 39.77 0.1M
2023-08-16 40.72 40.77 39.64 39.91 0.0M
2023-08-14 41.33 41.33 39.81 40.49 0.1M
2023-08-11 40.21 41.34 40.21 41.14 0.1M
2023-08-10 42.42 42.42 40.77 41.08 0.1M
2023-08-09 40.21 42.35 40.13 41.52 0.1M
2023-08-08 39.70 41.57 39.70 40.95 0.1M
2023-08-07 39.67 41.62 39.65 40.48 0.1M
2023-08-04 39.98 41.57 39.64 39.87 0.1M
2023-08-03 40.77 41.06 39.70 39.96 0.0M
2023-08-02 40.97 41.57 39.64 40.71 0.0M
2023-08-01 41.34 41.62 40.58 40.97 0.1M
2023-07-31 41.34 41.91 40.21 41.05 0.1M
2023-07-28 40.55 41.34 40.29 41.26 0.1M
2023-07-27 41.34 41.91 40.49 40.80 0.1M
2023-07-26 41.00 42.42 40.49 41.03 0.1M
2023-07-25 41.33 42.16 40.32 41.01 0.1M
2023-07-24 40.84 41.91 40.21 40.56 0.1M
2023-07-21 41.37 42.47 40.21 41.22 0.1M
2023-07-20 42.33 42.76 40.77 41.78 0.1M
2023-07-19 41.62 44.06 41.62 41.76 0.1M
2023-07-18 43.36 44.62 41.48 42.59 0.1M
2023-07-17 45.87 45.87 43.07 43.36 0.1M
2023-07-14 43.57 44.82 41.49 44.17 0.2M
2023-07-13 40.76 43.67 39.53 43.67 0.4M
2023-07-12 42.87 43.77 41.59 41.59 0.3M
2023-07-11 45.87 45.87 43.78 43.78 0.6M
2023-07-10 46.08 46.08 42.98 46.07 1.6M
2023-07-07 38.87 42.13 38.17 41.90 0.7M
2023-07-06 36.58 39.07 35.29 38.55 0.6M
2023-07-05 34.48 36.98 33.62 36.20 0.8M
2023-07-04 35.00 35.67 33.44 33.62 0.2M
2023-07-03 36.70 36.81 33.61 34.03 0.3M
2023-06-30 32.27 35.96 32.27 35.64 0.7M
2023-06-28 30.52 33.61 30.52 31.99 0.5M
2023-06-27 29.54 31.03 29.05 30.41 0.3M
2023-06-26 31.14 32.14 28.88 29.45 0.6M
2023-06-23 27.18 28.65 26.90 28.65 0.2M
2023-06-22 24.21 24.75 23.67 23.88 0.0M
2023-06-21 24.91 24.91 24.12 24.61 0.1M
2023-06-20 23.85 24.74 23.71 24.51 0.1M
2023-06-19 24.88 24.92 23.68 23.82 0.1M
2023-06-16 24.12 24.66 23.95 24.40 0.0M
2023-06-15 25.03 25.34 23.78 23.98 0.1M
2023-06-14 24.74 25.29 24.02 24.60 0.1M
2023-06-13 24.63 24.78 23.78 24.74 0.1M
2023-06-12 24.69 25.19 24.35 24.65 0.0M
2023-06-09 25.31 25.33 24.35 24.66 0.0M
2023-06-08 24.95 25.43 24.63 24.98 0.0M
2023-06-07 25.14 25.48 24.35 24.92 0.1M
2023-06-06 24.78 25.48 24.35 24.63 0.1M
2023-06-05 25.82 26.16 24.63 25.09 0.1M
2023-06-02 25.51 26.62 25.03 25.82 0.1M
2023-06-01 25.31 26.45 25.20 25.83 0.0M
2023-05-31 24.47 25.99 24.46 25.31 0.1M
2023-05-30 25.48 26.45 23.78 24.35 0.5M
2023-05-29 27.18 31.37 25.91 28.03 0.2M
2023-05-26 27.07 27.07 26.05 26.46 0.1M
2023-05-25 26.34 27.11 26.16 26.47 0.0M
2023-05-24 26.43 27.32 26.33 27.02 0.0M
2023-05-23 27.07 27.15 26.05 26.43 0.0M
2023-05-22 26.23 28.17 26.23 26.66 0.0M
2023-05-19 26.80 27.18 26.11 26.23 0.0M
2023-05-18 27.18 27.18 26.34 26.80 0.0M
2023-05-17 26.93 27.75 26.45 26.62 0.0M
2023-05-16 27.07 27.58 26.67 26.85 0.0M
2023-05-15 27.18 27.75 26.62 26.98 0.0M
2023-05-12 27.29 27.84 26.87 27.44 0.0M
2023-05-11 27.75 28.25 25.09 27.29 0.1M
2023-05-10 27.76 28.31 27.47 27.96 0.0M
2023-05-09 27.75 28.59 27.61 27.76 0.0M
2023-05-08 28.60 28.60 27.47 28.22 0.0M
2023-05-05 29.07 29.42 28.37 28.50 0.0M
2023-05-04 29.02 29.45 28.60 29.11 0.0M
2023-05-03 29.16 29.45 28.60 28.72 0.0M
2023-05-02 28.88 29.90 28.60 29.74 0.0M
2023-04-28 29.38 29.81 28.32 28.49 0.1M
2023-04-27 29.22 29.93 28.77 29.38 0.1M
2023-04-26 28.96 30.44 28.37 29.08 0.0M
2023-04-25 29.96 30.34 28.51 28.96 0.0M
2023-04-24 32.22 32.56 29.67 29.96 0.1M
2023-04-21 31.43 32.16 30.08 31.70 0.0M
2023-04-20 29.95 34.77 29.95 31.31 0.2M
2023-04-19 28.85 29.45 28.03 28.97 0.1M
2023-04-18 29.32 29.67 27.75 28.06 0.1M
2023-04-17 28.37 30.50 27.30 29.21 0.1M
2023-04-13 30.27 30.41 28.88 28.97 0.0M
2023-04-12 28.32 29.59 27.98 29.22 0.0M
2023-04-11 28.49 29.45 27.24 28.34 0.1M
2023-04-10 28.50 28.66 27.22 28.45 0.0M
2023-04-06 26.90 28.82 26.11 28.50 0.1M
2023-04-05 25.94 26.73 23.93 26.04 0.1M
2023-04-03 25.88 26.62 24.92 25.89 0.1M
2023-03-31 23.78 25.90 23.78 25.08 0.1M
2023-03-29 25.74 25.97 22.65 23.26 0.3M
2023-03-28 26.12 26.94 25.34 25.78 0.1M
2023-03-27 27.41 27.41 25.77 26.08 0.0M
2023-03-24 27.28 27.75 26.62 26.68 0.0M
2023-03-23 27.81 28.43 27.05 27.28 0.1M
2023-03-22 27.58 28.60 27.58 28.29 0.0M
2023-03-21 28.54 28.54 27.58 27.92 0.0M
2023-03-20 27.35 28.74 27.35 27.79 0.0M
2023-03-17 28.26 29.05 26.35 28.17 0.2M
2023-03-16 27.69 27.69 26.62 27.51 0.0M
2023-03-15 27.64 28.82 27.18 27.52 0.0M
2023-03-14 27.33 27.66 26.79 27.54 0.0M
2023-03-13 27.75 28.52 26.19 27.92 0.1M
2023-03-10 28.90 29.32 27.18 27.45 0.1M
2023-03-09 29.33 29.84 28.73 28.90 0.0M
2023-03-08 28.60 29.44 28.03 28.56 0.0M
2023-03-06 30.24 30.24 28.32 28.63 0.1M
2023-03-03 28.77 30.58 28.77 29.22 0.0M
2023-03-02 30.55 30.55 28.88 29.20 0.0M
2023-03-01 30.01 30.95 29.65 30.52 0.0M
2023-02-28 28.40 30.78 28.40 29.93 0.0M
2023-02-27 28.91 29.31 28.32 28.46 0.1M
2023-02-24 31.03 31.09 28.77 29.33 0.1M
2023-02-23 30.81 31.66 29.79 30.01 0.0M
2023-02-22 30.72 31.71 30.72 30.78 0.0M
2023-02-21 33.30 33.41 30.67 31.03 0.0M
2023-02-20 32.28 33.27 31.54 32.70 0.0M
2023-02-17 32.17 33.67 31.94 32.25 0.1M
2023-02-16 31.49 32.76 31.46 32.51 0.0M
2023-02-15 32.79 32.79 30.61 31.88 0.0M
2023-02-14 31.43 33.07 30.01 31.26 0.1M
2023-02-13 29.05 30.01 27.49 28.91 0.1M
2023-02-10 28.66 29.36 28.32 28.49 0.0M
2023-02-09 28.12 28.54 27.66 28.29 0.0M
2023-02-08 28.20 28.77 27.01 27.47 0.0M
2023-02-07 28.06 28.34 27.24 27.64 0.0M
2023-02-06 28.32 29.33 27.27 28.17 0.0M
2023-02-03 29.11 29.11 27.75 28.12 0.0M
2023-02-02 28.85 28.91 27.69 28.82 0.0M
2023-02-01 29.87 29.99 27.86 28.26 0.0M
2023-01-31 28.32 29.96 28.32 29.22 0.0M
2023-01-30 28.60 28.74 23.87 28.66 0.1M
2023-01-27 29.73 29.73 28.32 28.54 0.0M
2023-01-25 30.24 30.24 29.02 29.11 0.0M
2023-01-24 29.56 30.35 29.25 29.56 0.0M
2023-01-23 30.35 30.55 29.25 29.48 0.0M
2023-01-20 29.16 31.03 29.16 29.76 0.1M
2023-01-19 30.69 30.69 28.66 29.53 0.0M
2023-01-18 30.86 30.86 28.66 30.33 0.0M
2023-01-17 30.98 30.98 29.90 30.44 0.0M
2023-01-16 30.04 31.09 30.04 30.58 0.0M
2023-01-13 30.86 30.86 29.62 30.10 0.0M
2023-01-12 30.27 30.52 29.70 30.35 0.0M
2023-01-11 31.15 31.15 29.36 29.96 0.0M
2023-01-10 31.15 31.37 30.01 30.89 0.0M
2023-01-09 31.15 31.71 30.58 30.61 0.0M
2023-01-06 30.89 31.80 29.99 30.67 0.0M
2023-01-05 31.77 32.22 30.58 30.89 0.1M
2023-01-04 32.28 32.68 31.74 31.94 0.0M
2023-01-03 32.11 32.68 31.32 31.71 0.0M
2023-01-02 33.41 33.41 31.85 32.11 0.0M