Jeyyam Global Foods

JEYY
🏛️ india →
54.20
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
2025-09-26 53.40 55.50 52.50 54.20 0.2M
2025-09-25 56.10 56.70 53.40 53.90 0.1M
2025-09-24 56.00 56.50 55.15 56.05 0.0M
2025-09-23 56.50 56.50 55.25 56.00 0.1M
2025-09-22 57.80 57.80 55.90 56.00 0.1M
2025-09-19 56.70 58.00 55.10 56.95 0.1M
2025-09-18 56.70 56.70 55.00 55.00 0.1M
2025-09-17 55.65 56.80 55.55 56.00 0.0M
2025-09-16 57.45 57.50 56.00 56.45 0.1M
2025-09-15 56.85 57.50 55.60 56.95 0.1M
2025-09-12 56.00 56.85 55.50 56.75 0.0M
2025-09-11 57.80 57.80 55.20 56.00 0.0M
2025-09-10 57.45 58.00 57.30 57.75 0.2M
2025-09-09 56.80 56.90 55.80 55.95 0.1M
2025-09-08 58.00 58.00 56.90 57.00 0.1M
2025-09-05 57.00 58.40 56.75 56.75 0.0M
2025-09-04 59.35 59.40 55.00 57.10 0.2M
2025-09-03 58.50 59.00 57.20 58.85 0.1M
2025-09-02 58.75 59.90 57.00 57.25 0.2M
2025-09-01 57.00 60.65 53.35 57.25 0.4M
2025-08-29 59.40 59.40 57.50 58.30 1.2M
2025-08-28 44.00 54.20 44.00 54.00 0.8M
2025-08-26 42.00 46.00 41.00 45.20 0.3M
2025-08-25 37.40 42.40 37.40 42.00 0.3M
2025-08-22 36.85 37.30 36.55 36.60 0.0M
2025-08-21 37.90 37.90 36.50 36.60 0.1M
2025-08-20 39.00 39.00 37.00 37.20 0.1M
2025-08-19 37.75 39.00 37.75 38.45 0.0M
2025-08-18 38.00 38.50 37.75 37.75 0.0M
2025-08-14 37.50 37.55 37.50 37.50 0.0M
2025-08-13 38.20 38.20 37.75 37.75 0.0M
2025-08-12 37.00 37.55 37.00 37.55 0.0M
2025-08-11 37.05 37.45 37.05 37.10 0.0M
2025-08-08 37.60 37.60 37.05 37.05 0.0M
2025-08-07 37.60 37.60 37.50 37.50 0.0M
2025-08-06 38.15 38.15 37.25 37.50 0.0M
2025-08-05 38.55 38.85 38.45 38.45 0.0M
2025-08-04 39.00 39.05 38.60 38.60 0.0M
2025-08-01 39.05 39.75 39.00 39.25 0.0M
2025-07-31 39.00 39.75 37.65 39.75 0.0M
2025-07-30 39.05 39.80 39.05 39.80 0.0M
2025-07-29 39.25 39.85 39.25 39.85 0.0M
2025-07-28 40.00 40.00 38.60 38.60 0.0M
2025-07-25 40.00 40.10 39.50 39.50 0.0M
2025-07-24 40.00 40.35 39.95 40.35 0.0M
2025-07-23 40.00 40.50 40.00 40.25 0.0M
2025-07-22 42.00 42.20 39.50 40.10 0.1M
2025-07-21 38.95 43.20 38.95 41.95 0.2M
2025-07-18 38.00 38.75 37.80 38.25 0.0M
2025-07-17 39.00 39.00 39.00 39.00 0.0M
2025-07-16 38.05 39.00 38.05 38.60 0.0M
2025-07-15 38.50 38.50 37.85 38.05 0.0M
2025-07-14 38.10 39.00 37.50 38.05 0.0M
2025-07-11 38.20 38.45 37.00 37.95 0.1M
2025-07-10 38.50 38.75 38.05 38.25 0.0M
2025-07-09 38.50 39.00 38.45 39.00 0.0M
2025-07-08 39.05 39.05 39.00 39.05 0.0M
2025-07-07 39.75 40.05 39.50 40.00 0.0M
2025-07-04 39.05 39.25 39.00 39.25 0.0M
2025-07-03 39.50 39.50 39.15 39.15 0.0M
2025-07-02 39.50 39.50 39.10 39.20 0.0M
2025-07-01 39.25 40.50 39.20 39.20 0.0M
2025-06-30 40.00 40.05 38.00 38.40 0.0M
2025-06-27 40.00 40.00 39.70 39.80 0.0M
2025-06-26 39.75 40.65 39.65 40.40 0.0M
2025-06-25 39.75 40.40 39.40 40.00 0.0M
2025-06-24 40.50 40.80 39.75 39.75 0.0M
2025-06-23 39.60 40.25 39.00 39.70 0.1M
2025-06-20 39.00 39.60 39.00 39.55 0.0M
2025-06-19 39.30 39.30 38.95 38.95 0.0M
2025-06-18 40.75 40.75 39.75 40.25 0.0M
2025-06-17 40.00 41.00 40.00 40.75 0.2M
2025-06-16 39.00 42.00 39.00 40.75 0.1M
2025-06-13 39.50 39.70 39.00 39.60 0.0M
2025-06-12 41.05 41.10 38.00 40.10 0.1M
2025-06-11 41.10 41.75 41.00 41.05 0.0M
2025-06-10 40.30 42.20 40.30 41.90 0.0M
2025-06-09 41.50 41.50 40.00 40.30 0.0M
2025-06-06 42.00 42.00 40.05 41.05 0.1M
2025-06-05 43.80 43.80 42.00 42.15 0.0M
2025-06-04 44.00 44.00 43.00 43.00 0.0M
2025-06-03 45.10 46.95 43.80 44.00 0.1M
2025-06-02 42.80 46.25 42.75 44.75 0.2M
2025-05-30 41.50 43.30 41.00 41.65 0.2M
2025-05-29 38.30 42.00 36.20 40.80 0.4M
2025-05-28 37.70 37.70 36.60 36.60 0.0M
2025-05-27 36.00 36.00 36.00 36.00 0.0M
2025-05-26 36.00 36.00 36.00 36.00 0.0M
2025-05-23 36.00 36.50 36.00 36.00 0.0M
2025-05-22 36.00 36.85 36.00 36.65 0.0M
2025-05-21 34.75 36.00 34.75 36.00 0.0M
2025-05-20 34.85 34.85 34.00 34.00 0.0M
2025-05-19 36.00 36.00 34.85 35.40 0.0M
2025-05-16 35.85 36.00 35.35 35.70 0.1M
2025-05-15 35.50 35.60 35.00 35.60 0.0M
2025-05-14 36.90 36.90 35.60 36.00 0.0M
2025-05-13 34.25 36.50 34.25 36.00 0.0M
2025-05-12 34.00 35.00 34.00 35.00 0.0M
2025-05-09 32.80 33.00 32.80 33.00 0.0M
2025-05-08 33.50 33.60 32.80 32.80 0.0M
2025-05-07 35.50 35.50 31.00 33.50 0.1M
2025-05-06 36.35 36.35 35.70 35.70 0.0M
2025-05-05 36.50 36.50 36.20 36.40 0.0M
2025-05-02 35.80 36.65 35.80 36.65 0.0M
2025-04-30 36.50 36.50 36.10 36.10 0.0M
2025-04-29 36.95 37.10 36.30 36.50 0.0M
2025-04-28 36.75 37.00 36.40 36.55 0.0M
2025-04-25 38.00 38.00 36.10 36.75 0.0M
2025-04-24 38.00 38.00 37.80 38.00 0.0M
2025-04-23 39.10 39.10 38.10 38.45 0.0M
2025-04-22 39.60 39.90 39.50 39.90 0.0M
2025-04-21 38.50 40.20 38.50 40.00 0.1M
2025-04-17 36.75 38.90 36.75 38.50 0.0M
2025-04-16 37.75 37.75 37.70 37.70 0.0M
2025-04-15 36.00 37.30 36.00 37.00 0.0M
2025-04-11 35.00 36.00 35.00 35.20 0.0M
2025-04-09 35.25 35.45 34.80 35.00 0.0M
2025-04-08 35.45 36.20 35.10 35.55 0.1M
2025-04-07 35.00 37.00 34.25 34.95 0.2M
2025-04-04 40.10 40.10 38.40 38.50 0.1M
2025-04-03 39.45 41.40 39.45 40.20 0.1M
2025-04-02 37.20 40.45 37.20 39.80 0.1M
2025-04-01 35.70 36.85 35.70 36.80 0.0M
2025-03-28 36.00 36.50 34.75 34.95 0.4M
2025-03-27 36.85 36.85 34.70 35.15 0.2M
2025-03-26 38.05 38.05 36.60 36.85 0.9M
2025-03-25 40.00 40.05 37.85 38.15 0.0M
2025-03-24 38.75 40.80 38.00 40.20 0.1M
2025-03-21 37.55 38.00 37.35 37.90 0.1M
2025-03-20 38.60 39.55 37.65 38.00 0.6M
2025-03-19 37.50 39.25 37.50 38.55 0.1M
2025-03-18 36.90 37.40 36.50 37.10 0.9M
2025-03-17 37.30 37.35 35.90 36.00 0.0M
2025-03-13 37.25 37.80 37.00 37.05 0.0M
2025-03-12 39.50 39.50 37.00 37.85 0.1M
2025-03-11 39.00 40.50 38.00 39.60 0.2M
2025-03-10 41.00 42.00 39.30 39.70 0.1M
2025-03-07 42.00 42.75 41.25 42.15 0.1M
2025-03-06 40.90 43.30 39.10 42.00 0.1M
2025-03-05 36.75 41.00 36.75 40.15 0.1M
2025-03-04 35.50 37.45 35.40 36.40 0.1M
2025-03-03 37.35 37.35 35.80 36.30 0.1M
2025-02-28 37.75 37.75 37.00 37.30 0.0M
2025-02-27 39.50 39.50 38.10 38.50 0.0M
2025-02-25 40.70 40.75 40.00 40.00 0.0M
2025-02-24 37.60 41.70 37.60 39.55 0.2M
2025-02-21 37.70 38.25 37.20 37.60 0.1M
2025-02-20 36.35 38.20 36.35 38.00 0.1M
2025-02-19 36.90 37.80 36.50 36.85 0.1M
2025-02-18 37.55 38.00 36.00 36.45 0.1M
2025-02-17 38.50 38.50 37.80 37.80 0.1M
2025-02-14 40.75 40.75 37.50 38.90 0.1M
2025-02-13 40.00 40.70 39.25 40.00 0.1M
2025-02-12 39.50 40.75 39.10 40.00 0.1M
2025-02-11 45.00 45.55 39.80 40.10 0.3M
2025-02-10 47.05 47.85 45.00 45.35 0.1M
2025-02-07 49.30 49.30 47.50 47.55 0.2M
2025-02-06 49.50 49.85 49.00 49.25 0.1M
2025-02-05 50.95 50.95 49.40 49.50 0.0M
2025-02-04 50.20 50.95 49.25 49.95 0.1M
2025-02-03 50.15 50.25 49.90 50.15 0.1M
2025-02-01 50.80 51.50 50.20 51.50 0.0M
2025-01-31 50.15 51.50 50.00 50.80 0.0M
2025-01-30 51.30 51.65 50.00 50.40 0.0M
2025-01-29 50.55 51.00 50.50 51.00 0.1M
2025-01-28 50.35 51.00 49.30 50.35 0.1M
2025-01-27 53.10 53.10 50.40 50.40 0.1M
2025-01-24 54.00 54.00 53.10 53.10 0.0M
2025-01-23 52.70 55.50 52.70 54.40 0.1M
2025-01-22 52.80 53.65 52.25 52.25 0.0M
2025-01-21 54.90 55.80 53.00 53.65 0.0M
2025-01-20 53.70 56.40 52.30 54.60 0.2M
2025-01-17 54.10 54.10 52.20 52.90 0.0M
2025-01-16 53.90 54.10 53.00 54.10 0.0M
2025-01-15 53.70 53.70 52.50 53.15 0.0M
2025-01-14 51.00 54.00 51.00 53.15 0.1M
2025-01-13 54.00 54.50 49.65 50.10 0.1M
2025-01-10 58.05 58.20 55.00 55.20 0.2M
2025-01-09 59.95 60.10 58.60 58.85 0.1M
2025-01-08 60.30 60.30 58.00 59.45 0.1M
2025-01-07 57.50 59.40 57.50 59.00 0.1M
2025-01-06 60.30 61.20 56.50 57.35 0.3M
2025-01-03 60.65 62.80 58.55 60.40 0.5M
2025-01-02 53.20 58.90 53.20 58.50 0.3M
2025-01-01 51.90 55.40 51.90 54.95 0.3M