Jenburkt Pharma

JENA
🏛️ india →
1,077.10
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
2023-12-29 687.00 687.00 673.70 680.15 0.0M
2023-12-28 672.60 688.45 672.60 678.75 0.0M
2023-12-27 684.90 684.90 670.10 678.20 0.0M
2023-12-26 680.10 690.00 663.00 677.85 0.0M
2023-12-22 678.50 683.85 676.60 680.10 0.0M
2023-12-21 658.60 688.90 658.60 678.50 0.0M
2023-12-20 689.40 694.75 643.20 672.00 0.0M
2023-12-19 683.25 695.00 681.20 684.80 0.0M
2023-12-18 684.90 692.00 675.15 683.25 0.0M
2023-12-15 698.00 702.00 682.00 684.90 0.0M
2023-12-14 697.95 698.00 685.65 687.30 0.0M
2023-12-13 702.45 702.45 681.70 690.65 0.0M
2023-12-12 705.85 711.90 681.30 689.00 0.0M
2023-12-11 679.00 696.00 667.00 689.00 0.0M
2023-12-08 679.50 682.00 665.65 674.30 0.0M
2023-12-07 670.00 680.00 660.05 669.15 0.0M
2023-12-06 675.10 680.00 664.00 672.40 0.0M
2023-12-05 655.50 681.00 655.50 675.05 0.0M
2023-12-04 689.00 694.00 647.10 654.55 0.0M
2023-12-01 680.00 689.20 675.05 688.40 0.0M
2023-11-30 673.00 683.85 673.00 674.60 0.0M
2023-11-29 686.00 691.85 678.00 682.85 0.0M
2023-11-28 671.00 686.70 661.00 676.25 0.0M
2023-11-24 689.60 691.50 660.30 671.75 0.0M
2023-11-23 683.85 693.80 673.10 673.10 0.0M
2023-11-22 687.50 696.50 677.00 680.35 0.0M
2023-11-21 680.00 683.80 675.10 682.50 0.0M
2023-11-20 682.00 686.45 673.50 680.15 0.0M
2023-11-17 692.60 693.35 675.00 682.05 0.0M
2023-11-16 693.35 693.35 673.35 684.60 0.0M
2023-11-15 693.40 693.40 675.00 690.65 0.0M
2023-11-13 690.00 693.00 668.05 689.65 0.0M
2023-11-12 677.00 693.30 675.00 692.00 0.0M
2023-11-10 663.60 675.00 625.70 674.35 0.0M
2023-11-09 655.95 666.30 647.00 656.30 0.0M
2023-11-08 658.00 658.00 632.10 643.75 0.0M
2023-11-07 650.00 659.00 586.90 628.90 0.0M
2023-11-06 650.00 655.00 646.15 650.20 0.0M
2023-11-03 616.70 750.00 616.70 649.35 0.0M
2023-11-02 607.90 629.00 607.90 626.45 0.0M
2023-11-01 627.30 632.75 599.00 610.10 0.0M
2023-10-31 629.95 633.50 616.50 621.25 0.0M
2023-10-30 622.00 635.80 610.00 625.35 0.0M
2023-10-27 642.00 652.00 620.70 631.95 0.0M
2023-10-26 633.00 636.00 622.20 636.00 0.0M
2023-10-25 634.95 650.00 616.55 631.00 0.0M
2023-10-23 649.80 654.50 620.00 632.60 0.0M
2023-10-20 637.45 648.00 635.00 637.55 0.0M
2023-10-19 656.00 664.90 612.10 637.45 0.0M
2023-10-18 676.05 679.00 652.10 656.20 0.0M
2023-10-17 685.00 685.55 669.00 676.05 0.0M
2023-10-16 691.00 691.00 665.70 676.25 0.0M
2023-10-13 687.00 693.00 675.50 689.65 0.0M
2023-10-12 687.30 687.30 673.50 686.95 0.0M
2023-10-11 677.30 689.00 670.00 680.00 0.0M
2023-10-10 688.80 692.00 654.95 689.00 0.0M
2023-10-09 680.00 692.05 675.00 681.80 0.0M
2023-10-06 695.15 695.15 682.05 685.00 0.0M
2023-10-05 691.60 699.00 680.00 685.35 0.0M
2023-10-04 697.95 699.95 682.00 687.15 0.0M
2023-10-03 700.40 705.00 685.25 699.95 0.0M
2023-09-29 698.00 703.00 685.30 700.40 0.0M
2023-09-28 693.95 704.80 675.05 695.00 0.0M
2023-09-27 682.75 694.95 682.75 686.30 0.0M
2023-09-26 695.30 699.80 679.00 682.75 0.0M
2023-09-25 697.80 697.80 671.10 689.95 0.0M
2023-09-22 693.90 702.00 661.55 685.55 0.0M
2023-09-21 685.55 699.95 660.90 689.40 0.0M
2023-09-20 700.00 705.00 695.25 701.00 0.0M
2023-09-18 696.50 708.00 686.70 700.00 0.0M
2023-09-15 703.40 703.40 694.10 700.00 0.0M
2023-09-14 709.95 709.95 685.00 699.65 0.0M
2023-09-13 695.30 704.95 691.00 703.00 0.0M
2023-09-12 710.30 710.30 675.00 684.45 0.0M
2023-09-11 714.75 714.75 665.00 701.40 0.0M
2023-09-08 712.95 712.95 700.00 701.50 0.0M
2023-09-07 708.00 713.50 703.25 705.55 0.0M
2023-09-06 701.60 710.10 700.00 703.05 0.0M
2023-09-05 699.00 710.00 699.00 709.00 0.0M
2023-09-04 702.00 709.80 698.00 702.50 0.0M
2023-09-01 712.25 713.00 701.00 703.00 0.0M
2023-08-31 700.50 713.75 699.00 701.15 0.0M
2023-08-30 710.00 714.95 693.25 700.50 0.0M
2023-08-29 708.00 727.20 700.00 704.05 0.0M
2023-08-28 720.80 721.10 698.00 706.90 0.0M
2023-08-25 708.00 722.00 707.00 711.95 0.0M
2023-08-24 710.00 711.75 702.05 706.00 0.0M
2023-08-23 710.00 719.30 710.00 711.75 0.0M
2023-08-22 714.65 715.00 705.00 711.90 0.0M
2023-08-21 714.55 715.00 707.50 714.65 0.0M
2023-08-18 714.70 722.00 710.20 714.55 0.0M
2023-08-17 720.35 728.00 708.00 714.70 0.0M
2023-08-16 736.20 736.20 705.00 720.35 0.0M
2023-08-14 745.60 760.00 730.00 730.30 0.0M
2023-08-11 740.00 763.45 736.00 752.60 0.0M
2023-08-10 725.05 764.00 725.05 740.95 0.0M
2023-08-09 741.00 769.70 720.00 738.25 0.0M
2023-08-08 765.00 768.00 752.60 762.05 0.0M
2023-08-07 765.20 765.20 734.00 756.80 0.0M
2023-08-04 755.00 767.60 746.60 751.90 0.0M
2023-08-03 742.00 759.80 657.00 736.65 0.0M
2023-08-02 762.80 768.00 752.00 756.05 0.0M
2023-08-01 764.80 764.80 728.70 753.75 0.0M
2023-07-31 745.00 758.00 734.00 750.10 0.0M
2023-07-28 743.00 743.95 732.60 738.65 0.0M
2023-07-27 744.45 748.85 733.00 743.75 0.0M
2023-07-26 749.95 756.60 731.05 732.70 0.0M
2023-07-25 752.60 765.90 740.00 740.20 0.0M
2023-07-24 744.00 753.95 721.50 747.05 0.0M
2023-07-21 759.95 759.95 741.50 743.25 0.0M
2023-07-20 745.00 756.00 740.70 744.45 0.0M
2023-07-19 768.60 768.60 741.00 751.95 0.0M
2023-07-18 766.60 776.00 760.00 769.50 0.0M
2023-07-17 767.00 770.00 760.70 763.05 0.0M
2023-07-14 768.60 775.00 745.30 760.15 0.0M
2023-07-13 772.60 778.00 756.05 761.95 0.0M
2023-07-12 748.80 772.00 738.00 766.20 0.0M
2023-07-11 755.00 762.00 737.10 739.85 0.0M
2023-07-10 768.00 774.55 730.00 747.30 0.0M
2023-07-07 719.00 729.00 715.10 723.45 0.0M
2023-07-06 718.00 725.00 710.00 711.45 0.0M
2023-07-05 717.60 725.00 703.55 715.85 0.0M
2023-07-04 720.00 729.00 704.30 715.75 0.0M
2023-07-03 725.00 725.00 702.00 719.30 0.0M
2023-06-30 712.60 727.60 702.20 722.60 0.0M
2023-06-28 722.80 730.00 701.80 728.25 0.0M
2023-06-27 707.00 725.00 707.00 716.25 0.0M
2023-06-26 703.00 729.00 703.00 705.75 0.0M
2023-06-23 722.00 725.00 709.15 717.35 0.0M
2023-06-22 718.60 730.00 708.15 723.20 0.0M
2023-06-21 713.20 724.90 703.20 716.00 0.0M
2023-06-20 690.00 725.00 688.35 713.20 0.0M
2023-06-19 721.00 721.00 672.50 688.60 0.0M
2023-06-16 734.00 738.60 710.00 719.35 0.0M
2023-06-15 709.80 725.00 663.30 706.80 0.0M
2023-06-14 683.00 698.90 683.00 689.90 0.0M
2023-06-13 662.90 683.00 648.00 676.65 0.0M
2023-06-12 678.80 678.80 625.25 648.00 0.0M
2023-06-09 701.90 701.90 633.00 663.25 0.0M
2023-06-08 678.00 709.80 670.60 678.70 0.0M
2023-06-07 717.00 724.95 670.00 689.50 0.0M
2023-06-06 749.00 789.95 665.00 721.15 0.0M
2023-06-05 776.60 779.00 750.00 761.10 0.0M
2023-06-02 766.60 773.60 759.00 767.35 0.0M
2023-06-01 765.95 782.90 746.00 759.50 0.0M
2023-05-31 771.85 787.90 745.40 750.30 0.0M
2023-05-30 755.00 800.00 755.00 765.65 0.0M
2023-05-29 773.00 783.80 745.40 769.90 0.0M
2023-05-26 767.00 774.95 752.50 773.50 0.0M
2023-05-25 771.00 771.00 752.00 762.65 0.0M
2023-05-24 756.60 784.00 745.40 766.75 0.0M
2023-05-23 725.00 739.00 710.00 736.70 0.0M
2023-05-22 744.95 744.95 715.00 725.00 0.0M
2023-05-19 721.00 735.95 716.60 730.95 0.0M
2023-05-18 720.00 748.00 720.00 731.75 0.0M
2023-05-17 714.95 719.95 701.00 717.90 0.0M
2023-05-16 727.35 729.80 694.20 706.45 0.0M
2023-05-15 740.20 755.00 713.20 727.35 0.0M
2023-05-12 730.60 755.00 730.60 740.90 0.0M
2023-05-11 744.50 757.00 730.05 757.00 0.0M
2023-05-10 750.00 750.00 730.00 744.50 0.0M
2023-05-09 732.90 740.00 708.00 738.55 0.0M
2023-05-08 728.00 729.00 690.00 720.50 0.0M
2023-05-05 709.80 725.00 697.60 712.90 0.0M
2023-05-04 700.00 720.00 681.60 693.00 0.0M
2023-05-03 715.00 720.00 692.00 702.15 0.0M
2023-05-02 711.00 711.00 682.20 704.75 0.0M
2023-04-28 708.90 708.90 687.00 704.40 0.0M
2023-04-27 694.75 699.00 685.00 695.70 0.0M
2023-04-26 696.95 696.95 678.00 687.35 0.0M
2023-04-25 706.95 706.95 646.00 662.45 0.0M
2023-04-24 687.00 705.95 687.00 699.50 0.0M
2023-04-21 700.00 707.00 685.30 700.65 0.0M
2023-04-20 704.95 709.00 684.00 702.55 0.0M
2023-04-19 700.00 708.00 682.00 704.20 0.0M
2023-04-18 695.00 705.00 681.00 702.60 0.0M
2023-04-17 693.50 694.00 671.20 685.40 0.0M
2023-04-13 688.95 691.45 677.00 688.05 0.0M
2023-04-12 680.00 698.80 672.15 678.60 0.0M
2023-04-11 691.00 699.00 666.35 689.90 0.0M
2023-04-10 661.00 689.90 661.00 677.15 0.0M
2023-04-06 679.90 684.00 666.60 674.15 0.0M
2023-04-05 661.60 676.50 653.00 665.20 0.0M
2023-04-03 695.00 695.00 643.55 670.20 0.0M
2023-03-31 685.00 685.00 652.00 666.00 0.0M
2023-03-29 661.35 694.50 650.00 659.80 0.0M
2023-03-28 700.00 700.00 676.00 691.85 0.0M
2023-03-27 672.00 697.95 672.00 688.65 0.0M
2023-03-24 672.20 701.90 663.00 683.20 0.0M
2023-03-23 691.00 695.25 670.00 671.15 0.0M
2023-03-22 690.05 701.80 690.00 695.45 0.0M
2023-03-21 700.00 705.00 678.20 704.70 0.0M
2023-03-20 686.20 701.90 677.00 690.45 0.0M
2023-03-17 660.05 694.00 660.05 686.20 0.0M
2023-03-16 660.00 679.00 653.10 660.05 0.0M
2023-03-15 663.00 670.00 650.30 659.00 0.0M
2023-03-14 658.00 760.00 650.00 660.45 0.0M
2023-03-13 631.00 658.60 631.00 657.70 0.0M
2023-03-10 616.75 658.45 616.75 651.60 0.0M
2023-03-09 635.05 659.50 607.00 657.95 0.0M
2023-03-08 635.00 650.00 635.00 649.35 0.0M
2023-03-06 635.00 650.00 635.00 641.00 0.0M
2023-03-03 626.10 642.00 626.10 642.00 0.0M
2023-03-02 626.05 634.05 626.05 634.05 0.0M
2023-03-01 631.00 638.00 626.00 634.95 0.0M
2023-02-28 625.00 640.00 625.00 640.00 0.0M
2023-02-27 645.00 645.00 572.60 625.00 0.0M
2023-02-24 635.00 635.05 635.00 635.00 0.0M
2023-02-23 633.00 640.00 633.00 639.00 0.0M
2023-02-22 630.00 634.45 630.00 634.40 0.0M
2023-02-21 630.05 638.95 625.05 637.50 0.0M
2023-02-20 615.60 639.00 615.60 630.05 0.0M
2023-02-17 626.00 640.00 626.00 634.95 0.0M
2023-02-16 625.00 625.00 620.00 625.00 0.0M
2023-02-15 615.00 631.95 615.00 625.00 0.0M
2023-02-14 595.00 625.00 595.00 616.25 0.0M
2023-02-13 629.00 635.00 629.00 634.85 0.0M
2023-02-10 635.20 636.60 630.00 631.95 0.0M
2023-02-09 635.10 641.00 635.10 640.60 0.0M
2023-02-08 635.05 641.00 631.00 638.00 0.0M
2023-02-07 640.00 642.00 640.00 642.00 0.0M
2023-02-06 641.00 641.00 640.00 641.00 0.0M
2023-02-03 635.05 641.80 631.00 641.45 0.0M
2023-02-02 640.00 640.00 635.00 640.00 0.0M
2023-02-01 640.00 644.00 640.00 640.75 0.0M
2023-01-31 635.00 645.00 635.00 642.00 0.0M
2023-01-30 640.00 640.00 635.05 635.50 0.0M
2023-01-27 635.00 644.95 635.00 640.00 0.0M
2023-01-25 636.00 648.50 635.00 644.25 0.0M
2023-01-24 636.00 656.00 635.05 645.00 0.0M
2023-01-23 640.00 641.00 639.05 640.00 0.0M
2023-01-20 650.90 650.90 642.05 647.20 0.0M
2023-01-19 645.90 648.00 630.00 640.25 0.0M
2023-01-18 650.00 654.75 649.05 649.95 0.0M
2023-01-17 650.00 651.00 648.00 651.00 0.0M
2023-01-16 650.00 659.75 650.00 650.00 0.0M
2023-01-13 656.00 656.00 649.95 650.00 0.0M
2023-01-12 646.15 670.95 646.15 651.60 0.0M
2023-01-11 657.90 659.95 648.00 656.05 0.0M
2023-01-10 654.00 654.00 645.00 654.00 0.0M
2023-01-09 655.00 655.00 650.00 654.45 0.0M
2023-01-06 658.80 658.80 649.00 649.30 0.0M
2023-01-05 657.70 657.70 648.00 651.50 0.0M
2023-01-04 659.00 661.00 650.00 651.20 0.0M
2023-01-03 658.00 658.00 650.00 651.40 0.0M
2023-01-02 636.10 651.00 636.10 651.00 0.0M