Jetking Infotrain

JTKI
🏛️ india →
241.65
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
2021-12-31 66.85 71.85 61.50 70.20 0.0M
2021-12-30 80.35 80.35 65.75 66.85 0.1M
2021-12-29 73.05 73.05 61.75 73.05 0.1M
2021-12-28 66.45 66.45 64.00 66.45 0.1M
2021-12-27 56.90 60.45 54.10 60.45 0.1M
2021-12-24 42.90 50.40 42.90 50.40 0.1M
2021-12-23 40.65 43.00 39.00 42.00 0.0M
2021-12-22 43.60 43.60 40.55 41.95 0.0M
2021-12-21 40.10 40.95 39.00 40.60 0.0M
2021-12-20 42.20 42.20 38.50 39.00 0.1M
2021-12-17 42.50 45.00 42.00 42.10 0.0M
2021-12-16 43.00 43.00 43.00 43.00 0.0M
2021-12-15 42.10 45.80 42.10 44.85 0.0M
2021-12-14 45.05 47.00 45.05 45.70 0.0M
2021-12-13 47.00 48.70 43.05 44.45 0.0M
2021-12-10 38.00 47.00 36.20 43.65 0.0M
2021-12-09 38.00 39.80 37.00 39.35 0.0M
2021-12-08 37.55 39.95 36.55 38.00 0.0M
2021-12-07 36.15 39.75 36.05 37.50 0.0M
2021-12-06 37.45 37.45 37.00 37.05 0.0M
2021-12-03 37.50 37.50 37.45 37.45 0.0M
2021-12-02 37.15 38.65 36.00 36.75 0.0M
2021-12-01 37.15 38.75 37.00 37.90 0.0M
2021-11-30 38.00 38.95 37.10 38.35 0.0M
2021-11-29 37.00 38.85 37.00 38.75 0.0M
2021-11-26 38.35 38.95 37.00 37.85 0.0M
2021-11-25 36.50 38.75 36.50 38.35 0.0M
2021-11-24 37.40 39.00 36.15 36.30 0.0M
2021-11-23 38.00 38.65 36.00 36.70 0.0M
2021-11-22 38.90 39.50 36.00 38.75 0.0M
2021-11-18 36.40 39.40 36.40 38.85 0.0M
2021-11-17 36.00 38.00 36.00 37.10 0.0M
2021-11-16 35.20 37.80 32.00 37.00 0.0M
2021-11-15 41.90 41.90 35.10 37.45 0.0M
2021-11-12 37.00 40.00 36.55 37.85 0.0M
2021-11-11 35.00 36.40 34.50 36.00 0.0M
2021-11-10 33.40 36.40 33.40 34.25 0.0M
2021-11-09 33.55 34.70 33.55 33.80 0.0M
2021-11-08 34.20 34.95 34.20 34.20 0.0M
2021-11-04 36.40 36.40 34.00 35.55 0.0M
2021-11-03 35.75 35.75 33.50 34.70 0.0M
2021-11-02 35.10 36.40 34.50 34.55 0.0M
2021-11-01 33.20 34.45 33.20 34.40 0.0M
2021-10-29 34.00 35.00 32.80 32.80 0.0M
2021-10-28 33.05 35.80 33.00 34.85 0.0M
2021-10-27 34.00 34.00 33.30 34.00 0.0M
2021-10-26 33.65 34.70 33.10 34.60 0.0M
2021-10-25 35.25 35.25 32.65 33.65 0.0M
2021-10-22 35.55 35.55 34.35 35.25 0.0M
2021-10-21 33.70 35.60 32.55 35.15 0.0M
2021-10-20 35.10 36.15 34.00 34.40 0.0M
2021-10-19 36.00 36.00 34.65 35.45 0.0M
2021-10-18 34.80 36.50 34.55 35.95 0.0M
2021-10-14 35.10 36.70 34.40 34.80 0.0M
2021-10-13 38.00 38.00 34.40 36.30 0.0M
2021-10-12 35.55 36.00 33.85 35.70 0.0M
2021-10-11 35.20 36.75 33.00 33.65 0.0M
2021-10-08 35.35 36.45 35.00 35.20 0.0M
2021-10-07 37.00 37.75 35.20 35.35 0.0M
2021-10-06 35.10 38.00 35.00 36.00 0.0M
2021-10-05 35.00 37.50 35.00 36.75 0.0M
2021-10-04 36.50 37.20 35.00 35.00 0.0M
2021-10-01 36.90 38.00 35.55 35.85 0.0M
2021-09-30 34.55 37.00 34.55 35.20 0.0M
2021-09-29 35.00 36.90 34.20 36.30 0.0M
2021-09-28 37.55 37.55 34.50 35.10 0.0M
2021-09-27 35.55 37.35 34.35 36.80 0.0M
2021-09-24 35.55 36.70 32.55 33.30 0.0M
2021-09-23 34.35 37.45 34.10 35.25 0.0M
2021-09-22 33.30 34.95 33.20 34.10 0.0M
2021-09-21 35.00 35.00 35.00 35.00 0.0M
2021-09-20 36.75 37.70 33.30 35.00 0.0M
2021-09-17 37.85 37.95 34.90 36.60 0.0M
2021-09-16 36.75 38.00 36.10 37.80 0.0M
2021-09-15 38.00 38.00 35.65 36.85 0.0M
2021-09-14 38.90 38.90 36.00 36.55 0.0M
2021-09-13 35.55 38.90 33.05 37.55 0.0M
2021-09-09 36.75 36.75 36.50 36.50 0.0M
2021-09-08 36.75 39.25 36.75 36.80 0.0M
2021-09-07 36.75 38.00 36.55 37.00 0.0M
2021-09-06 33.20 38.70 32.10 36.80 0.0M
2021-09-03 32.00 33.20 32.00 33.20 0.0M
2021-09-02 33.20 34.00 32.00 32.00 0.0M
2021-09-01 33.20 33.60 33.20 33.20 0.0M
2021-08-31 32.75 34.35 32.75 32.80 0.0M
2021-08-30 32.30 34.00 32.10 33.50 0.0M
2021-08-27 34.00 34.30 32.20 32.95 0.0M
2021-08-26 33.20 35.00 33.20 33.25 0.0M
2021-08-25 33.95 35.45 33.95 35.35 0.0M
2021-08-24 34.00 34.00 32.10 32.60 0.0M
2021-08-23 35.00 35.00 32.50 34.25 0.0M
2021-08-20 36.00 36.45 35.00 35.05 0.0M
2021-08-18 35.50 36.70 35.00 36.50 0.0M
2021-08-17 35.55 35.55 35.00 35.40 0.0M
2021-08-16 33.45 35.40 33.35 33.65 0.0M
2021-08-13 34.35 36.65 32.05 35.50 0.0M
2021-08-12 35.15 35.90 34.35 35.50 0.0M
2021-08-11 35.55 36.60 35.55 35.55 0.0M
2021-08-10 35.60 36.70 35.55 35.55 0.0M
2021-08-09 38.35 38.85 35.15 36.20 0.0M
2021-08-06 38.15 39.30 38.15 38.35 0.0M
2021-08-05 38.00 39.45 37.00 39.00 0.0M
2021-08-04 39.30 40.30 38.15 38.90 0.0M
2021-08-03 38.10 38.95 37.70 38.15 0.0M
2021-08-02 37.00 39.20 36.60 38.45 0.0M
2021-07-30 37.65 38.75 37.00 37.15 0.0M
2021-07-29 38.20 40.45 35.55 37.50 0.0M
2021-07-28 39.00 40.15 38.25 39.40 0.0M
2021-07-27 40.90 40.90 39.05 39.30 0.0M
2021-07-26 38.70 41.40 38.40 40.90 0.0M
2021-07-23 38.85 41.55 38.85 39.35 0.0M
2021-07-22 38.85 41.35 38.85 40.00 0.0M
2021-07-20 39.20 40.90 39.20 39.60 0.0M
2021-07-19 39.50 41.50 39.10 39.10 0.0M
2021-07-16 40.05 40.20 39.00 39.95 0.0M
2021-07-15 39.65 41.60 39.65 41.55 0.0M
2021-07-14 39.40 42.70 39.40 41.60 0.0M
2021-07-13 39.05 41.40 39.05 40.20 0.0M
2021-07-12 38.20 41.40 38.20 39.85 0.0M
2021-07-09 38.00 41.90 38.00 40.05 0.0M
2021-07-08 39.55 41.45 39.45 41.25 0.0M
2021-07-07 41.00 41.85 38.35 41.45 0.0M
2021-07-06 43.40 43.40 38.20 41.10 0.0M
2021-07-05 44.00 44.00 37.75 41.45 0.0M
2021-07-02 38.00 41.85 38.00 40.60 0.0M
2021-07-01 40.95 40.95 37.90 38.80 0.0M
2021-06-30 41.95 41.95 37.20 38.65 0.0M
2021-06-29 42.95 42.95 37.20 40.60 0.0M
2021-06-28 39.85 41.95 39.80 40.00 0.0M
2021-06-25 43.45 43.45 39.25 40.65 0.0M
2021-06-24 38.10 44.00 38.10 40.75 0.0M
2021-06-23 44.90 44.90 40.40 41.25 0.0M
2021-06-22 45.90 45.90 41.00 42.35 0.0M
2021-06-21 40.75 45.50 39.05 42.35 0.0M
2021-06-18 42.00 43.50 40.00 41.55 0.0M
2021-06-17 42.00 42.00 41.10 41.20 0.0M
2021-06-16 42.65 44.00 40.90 42.00 0.0M
2021-06-15 41.65 44.90 40.50 42.65 0.0M
2021-06-14 44.70 45.80 41.50 42.50 0.0M
2021-06-11 43.65 46.60 41.30 43.15 0.0M
2021-06-10 47.85 47.85 43.25 45.50 0.0M
2021-06-09 45.90 48.15 39.45 46.85 0.1M
2021-06-08 43.50 46.00 41.00 43.80 0.0M
2021-06-07 39.50 42.50 39.50 42.50 0.0M
2021-06-04 37.50 39.00 36.15 38.65 0.0M
2021-06-03 38.05 38.05 35.25 37.95 0.0M
2021-06-02 35.65 38.40 35.15 37.00 0.0M
2021-06-01 35.60 38.45 35.60 37.00 0.0M
2021-05-31 38.40 38.40 36.15 37.00 0.0M
2021-05-28 37.85 37.85 36.10 37.10 0.0M
2021-05-27 36.60 38.60 36.60 37.10 0.0M
2021-05-26 38.65 38.65 35.25 37.50 0.0M
2021-05-25 37.00 38.00 36.45 36.85 0.0M
2021-05-24 38.40 38.40 36.65 38.15 0.0M
2021-05-21 36.55 38.45 36.55 36.60 0.0M
2021-05-20 36.95 37.95 36.30 37.95 0.0M
2021-05-19 36.10 38.00 36.10 36.20 0.0M
2021-05-18 38.10 38.10 37.00 37.95 0.0M
2021-05-17 36.15 38.50 36.15 36.40 0.0M
2021-05-14 35.05 37.80 35.05 36.70 0.0M
2021-05-12 35.60 38.00 35.60 36.00 0.0M
2021-05-11 38.40 38.40 36.25 36.25 0.0M
2021-05-10 37.00 39.45 36.20 36.60 0.0M
2021-05-07 37.30 37.60 37.30 37.60 0.0M
2021-05-06 38.05 38.05 38.05 38.05 0.0M
2021-05-05 39.00 39.00 38.05 38.05 0.0M
2021-05-04 41.95 41.95 39.90 40.00 0.0M
2021-05-03 42.00 42.00 41.35 41.95 0.0M
2021-04-30 39.90 43.50 39.90 43.50 0.0M
2021-04-29 43.40 43.50 42.00 42.00 0.0M
2021-04-28 42.20 43.40 42.20 43.30 0.0M
2021-04-27 42.00 44.10 41.00 41.35 0.0M
2021-04-23 42.00 42.00 42.00 42.00 0.0M
2021-04-22 39.45 42.25 39.00 42.25 0.0M
2021-04-20 40.90 40.95 40.25 40.25 0.0M
2021-04-19 41.75 41.75 41.75 41.75 0.0M
2021-04-16 40.00 41.75 39.00 41.75 0.0M
2021-04-15 36.90 40.45 36.90 40.45 0.0M
2021-04-13 40.55 40.55 38.55 38.55 0.0M
2021-04-12 38.20 40.65 37.00 40.55 0.0M
2021-04-09 39.00 39.00 38.20 38.75 0.0M
2021-04-08 40.10 40.15 38.00 40.15 0.0M
2021-04-07 38.90 39.20 38.00 38.25 0.0M
2021-04-06 37.25 38.30 34.80 37.50 0.0M
2021-04-05 35.95 36.60 35.25 36.50 0.0M
2021-04-01 32.10 34.90 31.65 34.90 0.0M
2021-03-31 33.15 33.25 33.15 33.25 0.0M
2021-03-30 33.00 34.85 32.05 34.85 0.0M
2021-03-26 32.00 33.80 31.10 33.60 0.0M
2021-03-25 32.35 34.00 32.30 32.30 0.0M
2021-03-24 34.75 34.75 33.05 34.00 0.0M
2021-03-23 35.00 35.80 34.05 34.05 0.0M
2021-03-22 36.70 36.70 34.40 35.00 0.0M
2021-03-19 38.70 38.85 36.05 36.05 0.0M
2021-03-18 39.70 39.70 37.90 37.90 0.0M
2021-03-17 38.00 39.90 37.00 39.80 0.0M
2021-03-16 40.00 40.00 37.65 38.40 0.0M
2021-03-15 38.50 40.30 36.75 39.20 0.0M
2021-03-12 39.55 40.85 38.05 38.50 0.0M
2021-03-10 41.20 42.00 40.00 40.05 0.0M
2021-03-09 39.55 42.00 39.40 42.00 0.0M
2021-03-08 41.60 44.00 41.40 41.40 0.0M
2021-03-05 43.55 46.70 43.55 43.55 0.0M
2021-03-04 49.70 49.70 45.75 45.80 0.0M
2021-03-03 50.35 52.00 47.60 48.15 0.0M
2021-03-02 42.05 50.15 42.05 50.05 0.0M
2021-03-01 48.95 48.95 45.00 45.60 0.0M
2021-02-26 42.65 45.80 40.20 45.80 0.0M
2021-02-25 42.00 44.05 38.75 41.65 0.0M
2021-02-24 38.90 40.85 38.90 40.85 0.0M
2021-02-23 39.00 40.00 36.05 37.15 0.0M
2021-02-22 38.90 38.90 38.90 38.90 0.0M
2021-02-19 36.70 38.95 36.70 38.00 0.0M
2021-02-18 36.00 38.90 36.00 38.90 0.0M
2021-02-17 35.70 38.15 35.05 36.50 0.0M
2021-02-16 39.00 39.00 35.50 36.50 0.0M
2021-02-15 37.70 39.20 35.55 37.35 0.0M
2021-02-12 38.10 39.00 37.70 37.70 0.0M
2021-02-11 37.50 39.60 35.20 39.45 0.0M
2021-02-10 37.45 37.45 35.20 36.75 0.0M
2021-02-09 34.20 36.95 34.20 35.15 0.0M
2021-02-08 37.00 37.50 35.00 35.70 0.0M
2021-02-05 36.95 37.10 36.00 37.00 0.0M
2021-02-04 34.55 36.95 34.55 36.95 0.0M
2021-02-03 35.05 37.10 35.05 35.50 0.0M
2021-02-02 37.45 37.45 34.45 35.50 0.0M
2021-02-01 36.00 36.50 35.75 36.00 0.0M
2021-01-29 35.00 35.00 34.90 34.90 0.0M
2021-01-28 35.15 36.00 35.15 35.50 0.0M
2021-01-27 35.50 36.75 34.10 35.15 0.0M
2021-01-25 35.45 35.70 34.00 35.00 0.0M
2021-01-22 35.95 35.95 33.80 34.35 0.0M
2021-01-21 35.00 36.00 34.35 34.60 0.0M
2021-01-20 36.40 36.40 34.85 35.50 0.0M
2021-01-19 33.35 36.50 33.30 36.40 0.0M
2021-01-18 35.50 35.50 35.00 35.00 0.0M
2021-01-15 33.20 34.90 32.20 34.90 0.0M
2021-01-14 35.50 35.50 33.20 33.25 0.0M
2021-01-13 33.50 34.80 32.50 34.80 0.0M
2021-01-12 33.60 34.90 33.50 33.50 0.0M
2021-01-11 36.30 36.30 33.80 33.80 0.0M
2021-01-08 36.10 36.10 35.50 35.55 0.0M
2021-01-07 36.40 36.50 35.00 35.05 0.0M
2021-01-06 33.65 36.80 33.65 35.35 0.0M
2021-01-05 35.45 36.70 35.10 35.35 0.0M
2021-01-04 35.00 36.80 34.30 35.30 0.0M
2021-01-01 36.75 36.75 35.00 35.50 0.0M