Jindal Drilling Industries

JNDR
🏛️ india →
603.60
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
2022-12-30 290.65 302.00 289.85 294.15 0.0M
2022-12-29 285.05 289.75 279.40 284.75 0.0M
2022-12-28 282.45 292.90 273.95 286.40 0.0M
2022-12-27 265.35 284.70 264.80 281.65 0.0M
2022-12-26 230.45 269.10 230.45 259.20 0.0M
2022-12-23 255.00 267.00 238.80 240.55 0.0M
2022-12-22 276.45 281.10 249.80 260.40 0.0M
2022-12-21 293.00 296.50 272.15 273.80 0.0M
2022-12-20 274.50 294.55 274.50 291.05 0.0M
2022-12-19 271.00 278.25 271.00 273.75 0.0M
2022-12-16 282.55 286.00 277.85 278.85 0.0M
2022-12-15 283.25 287.50 280.05 284.45 0.0M
2022-12-14 288.95 296.65 279.65 282.05 0.0M
2022-12-13 287.50 293.20 285.35 287.10 0.0M
2022-12-12 288.05 294.95 286.00 288.50 0.0M
2022-12-09 316.00 316.00 291.70 295.50 0.0M
2022-12-08 311.00 313.00 307.85 311.35 0.0M
2022-12-07 314.00 314.00 308.00 308.40 0.0M
2022-12-06 306.05 313.45 306.05 310.70 0.0M
2022-12-05 321.80 323.15 310.85 311.25 0.0M
2022-12-02 327.20 331.50 318.00 320.60 0.0M
2022-12-01 315.00 329.65 314.25 326.70 0.0M
2022-11-30 313.80 318.00 313.00 313.95 0.0M
2022-11-29 313.65 320.00 311.15 313.50 0.0M
2022-11-28 320.00 322.75 309.90 311.85 0.0M
2022-11-25 313.30 317.95 311.95 313.65 0.0M
2022-11-24 309.55 314.80 306.70 309.00 0.0M
2022-11-23 313.65 319.90 308.80 309.60 0.0M
2022-11-22 308.80 317.35 308.50 309.00 0.0M
2022-11-21 302.60 316.80 302.60 314.70 0.0M
2022-11-18 319.20 320.45 303.30 306.25 0.0M
2022-11-17 319.15 324.40 315.55 317.05 0.0M
2022-11-16 323.00 334.80 315.45 316.90 0.0M
2022-11-15 329.80 339.40 320.70 333.75 0.0M
2022-11-14 310.80 329.95 310.80 323.45 0.0M
2022-11-11 323.05 325.75 314.05 316.40 0.0M
2022-11-10 339.80 341.00 307.30 316.50 0.1M
2022-11-09 317.55 344.50 317.55 335.55 0.0M
2022-11-07 324.55 324.55 312.00 318.10 0.0M
2022-11-04 319.70 326.10 310.50 316.10 0.0M
2022-11-03 310.85 324.90 310.85 319.80 0.0M
2022-11-02 305.00 316.35 305.00 310.35 0.0M
2022-11-01 309.45 317.70 308.00 308.80 0.0M
2022-10-31 314.75 315.05 306.10 309.85 0.0M
2022-10-28 312.35 323.60 302.90 313.60 0.0M
2022-10-27 314.35 316.70 305.45 307.05 0.0M
2022-10-25 314.95 316.70 309.70 312.05 0.0M
2022-10-24 315.60 324.00 311.95 314.15 0.0M
2022-10-21 325.00 325.00 309.80 315.00 0.0M
2022-10-20 318.20 325.40 312.85 314.55 0.0M
2022-10-19 311.05 325.20 311.05 317.30 0.0M
2022-10-18 321.00 332.65 312.35 314.15 0.0M
2022-10-17 325.15 329.45 306.95 311.05 0.0M
2022-10-14 343.95 350.80 322.00 325.75 0.1M
2022-10-13 307.05 334.90 299.40 332.25 0.1M
2022-10-12 319.05 324.05 300.90 308.35 0.0M
2022-10-11 295.65 333.00 290.55 320.10 0.1M
2022-10-10 268.50 291.00 268.50 289.45 0.0M
2022-10-07 265.75 277.00 265.75 274.20 0.0M
2022-10-06 254.50 274.65 254.50 271.70 0.0M
2022-10-04 259.10 263.00 256.50 259.45 0.0M
2022-10-03 247.40 259.00 247.05 255.15 0.0M
2022-09-30 241.05 251.35 241.05 250.65 0.0M
2022-09-29 252.00 252.00 243.35 245.50 0.0M
2022-09-28 244.60 250.70 240.60 242.25 0.0M
2022-09-27 249.15 256.10 248.85 250.95 0.0M
2022-09-26 265.10 267.00 244.80 247.65 0.0M
2022-09-23 270.40 270.90 263.95 264.70 0.0M
2022-09-22 266.10 272.70 265.75 271.35 0.0M
2022-09-21 272.95 279.55 267.20 271.45 0.0M
2022-09-20 263.55 277.80 263.50 271.85 0.0M
2022-09-19 262.00 274.20 256.30 268.30 0.0M
2022-09-16 267.65 267.70 261.00 262.30 0.0M
2022-09-15 274.00 277.85 265.50 267.40 0.0M
2022-09-14 271.05 275.35 265.65 271.50 0.0M
2022-09-13 281.90 283.70 271.60 273.70 0.0M
2022-09-12 268.05 281.55 266.30 279.35 0.0M
2022-09-09 267.00 275.00 258.80 265.60 0.0M
2022-09-08 257.90 278.70 248.80 264.35 0.1M
2022-09-07 247.60 262.15 246.05 252.95 0.0M
2022-09-06 245.00 253.95 240.05 251.35 0.0M
2022-09-05 244.60 244.60 240.30 242.25 0.0M
2022-09-02 240.90 244.70 239.75 241.60 0.0M
2022-09-01 242.40 244.35 239.00 239.60 0.0M
2022-08-30 245.00 249.00 241.00 243.75 0.0M
2022-08-29 248.00 248.15 236.80 242.25 0.0M
2022-08-26 259.40 259.40 245.80 248.30 0.0M
2022-08-25 244.50 263.45 239.70 249.70 0.1M
2022-08-24 242.60 248.05 238.50 242.70 0.0M
2022-08-23 236.35 244.10 233.55 238.05 0.0M
2022-08-22 238.65 245.00 234.95 238.30 0.0M
2022-08-19 244.90 248.05 236.00 239.20 0.0M
2022-08-18 214.85 245.95 214.85 243.55 0.0M
2022-08-17 211.85 216.75 210.85 213.50 0.0M
2022-08-16 200.25 217.75 200.25 211.70 0.0M
2022-08-12 210.30 220.20 210.30 213.45 0.0M
2022-08-11 225.85 228.00 214.80 216.40 0.0M
2022-08-10 212.70 235.95 210.65 227.80 0.0M
2022-08-08 216.15 216.65 210.35 212.70 0.0M
2022-08-05 215.50 219.50 209.45 211.80 0.0M
2022-08-04 209.30 215.00 207.50 212.35 0.0M
2022-08-03 215.30 217.20 207.50 209.85 0.0M
2022-08-02 213.05 219.75 209.70 213.65 0.0M
2022-08-01 216.70 216.70 210.65 213.75 0.0M
2022-07-29 215.05 218.20 209.20 213.00 0.0M
2022-07-28 219.00 221.95 205.75 212.60 0.0M
2022-07-27 211.40 211.40 201.25 211.40 0.0M
2022-07-26 201.35 201.35 201.35 201.35 0.0M
2022-07-25 194.00 196.30 191.50 191.80 0.0M
2022-07-22 189.60 197.80 188.20 192.05 0.0M
2022-07-21 190.25 190.75 187.50 188.40 0.0M
2022-07-20 189.95 193.45 189.85 191.70 0.0M
2022-07-19 180.35 186.75 180.35 186.75 0.0M
2022-07-18 180.45 181.95 177.15 177.90 0.0M
2022-07-15 176.00 181.95 175.40 177.00 0.0M
2022-07-14 180.45 182.80 176.75 178.00 0.0M
2022-07-13 181.05 182.50 178.95 180.35 0.0M
2022-07-12 180.05 184.00 180.05 180.90 0.0M
2022-07-11 190.00 190.00 177.85 182.55 0.0M
2022-07-08 184.10 189.15 183.00 187.20 0.0M
2022-07-07 180.00 183.45 180.00 181.50 0.0M
2022-07-06 179.90 180.85 177.00 180.00 0.0M
2022-07-05 192.00 192.00 180.00 180.75 0.0M
2022-07-04 178.50 186.95 174.60 186.95 0.0M
2022-07-01 180.95 184.00 177.00 178.05 0.0M
2022-06-30 191.75 191.75 181.45 182.55 0.0M
2022-06-29 179.95 186.60 179.95 184.95 0.0M
2022-06-28 180.40 185.00 177.45 182.45 0.0M
2022-06-27 179.90 180.70 176.95 179.70 0.0M
2022-06-24 177.90 178.20 175.00 175.60 0.0M
2022-06-23 173.70 179.15 173.00 174.55 0.0M
2022-06-22 179.00 179.00 168.25 172.15 0.0M
2022-06-21 162.50 178.40 162.50 177.10 0.0M
2022-06-20 178.00 178.65 169.95 169.95 0.0M
2022-06-17 180.75 182.30 174.90 178.85 0.0M
2022-06-16 195.00 200.45 184.10 184.10 0.0M
2022-06-15 196.35 196.35 189.90 193.75 0.0M
2022-06-14 192.85 200.00 191.05 191.45 0.0M
2022-06-13 206.00 206.00 196.35 196.65 0.0M
2022-06-10 206.55 209.95 200.55 206.65 0.0M
2022-06-09 228.45 232.00 210.10 210.60 0.0M
2022-06-08 216.00 221.15 215.00 221.15 0.0M
2022-06-07 203.00 210.65 203.00 210.65 0.0M
2022-06-06 201.15 201.45 197.05 200.65 0.0M
2022-06-03 202.00 207.00 197.25 198.75 0.0M
2022-06-02 200.85 202.85 197.55 199.20 0.0M
2022-06-01 202.10 204.05 196.50 199.85 0.0M
2022-05-31 191.85 201.40 191.85 200.10 0.0M
2022-05-30 195.20 201.30 190.25 191.85 0.0M
2022-05-27 195.90 197.20 185.25 194.50 0.0M
2022-05-26 187.45 189.00 180.75 187.95 0.0M
2022-05-25 196.00 196.70 183.20 183.45 0.0M
2022-05-24 199.75 199.75 191.00 192.80 0.0M
2022-05-23 202.35 205.00 197.85 199.65 0.0M
2022-05-20 201.80 202.20 196.70 200.45 0.0M
2022-05-19 202.00 202.00 191.80 192.60 0.0M
2022-05-18 201.45 201.85 194.85 201.85 0.0M
2022-05-17 188.15 192.45 184.80 192.25 0.0M
2022-05-16 192.00 192.00 179.70 183.30 0.0M
2022-05-13 182.80 186.65 180.45 184.05 0.0M
2022-05-12 180.50 183.50 177.65 177.80 0.0M
2022-05-11 200.90 200.90 186.90 187.00 0.0M
2022-05-10 203.25 203.25 196.30 196.70 0.0M
2022-05-09 209.00 209.00 196.25 198.75 0.0M
2022-05-06 195.40 206.95 195.40 206.10 0.0M
2022-05-05 216.95 216.95 198.25 204.35 0.0M
2022-05-04 202.00 215.00 202.00 208.65 0.0M
2022-05-02 216.00 216.00 210.00 210.45 0.0M
2022-04-29 226.35 226.85 214.30 215.45 0.0M
2022-04-28 221.55 225.00 210.75 220.65 0.0M
2022-04-27 231.75 233.95 221.70 221.80 0.0M
2022-04-26 234.55 237.60 231.50 233.35 0.0M
2022-04-25 236.65 236.65 230.00 232.35 0.0M
2022-04-22 237.10 244.75 237.10 239.45 0.0M
2022-04-21 236.00 241.50 236.00 238.75 0.0M
2022-04-20 247.00 247.00 232.80 234.75 0.0M
2022-04-19 240.90 245.00 233.80 236.00 0.0M
2022-04-18 244.00 244.65 234.80 238.70 0.0M
2022-04-13 231.25 239.80 230.90 233.00 0.0M
2022-04-12 240.60 243.35 230.05 235.60 0.0M
2022-04-11 254.00 254.00 238.00 239.85 0.0M
2022-04-08 244.65 247.75 240.05 242.65 0.0M
2022-04-07 250.20 258.00 240.50 243.05 0.0M
2022-04-06 238.20 249.35 238.20 249.35 0.0M
2022-04-05 239.40 242.55 234.55 237.50 0.0M
2022-04-04 250.00 250.00 237.00 238.25 0.0M
2022-04-01 243.15 247.45 238.00 240.15 0.0M
2022-03-31 249.70 249.70 237.65 238.65 0.0M
2022-03-30 265.95 265.95 242.10 242.40 0.0M
2022-03-29 249.70 254.80 245.95 254.80 0.0M
2022-03-28 250.00 251.15 241.00 242.70 0.0M
2022-03-25 255.05 258.60 247.20 248.85 0.0M
2022-03-24 263.00 263.95 250.85 253.25 0.0M
2022-03-23 267.00 273.00 252.65 253.75 0.1M
2022-03-22 244.25 265.90 242.65 265.90 0.2M
2022-03-21 223.00 241.75 222.75 241.75 0.2M
2022-03-17 230.95 230.95 217.60 219.80 0.0M
2022-03-16 224.05 225.20 218.00 222.50 0.0M
2022-03-15 224.20 228.55 211.85 217.20 0.0M
2022-03-14 225.70 236.30 223.00 223.70 0.1M
2022-03-11 199.90 218.20 199.90 218.20 0.1M
2022-03-10 200.90 203.00 195.70 198.40 0.0M
2022-03-09 200.30 203.35 193.85 195.75 0.0M
2022-03-08 184.00 201.25 184.00 196.65 0.0M
2022-03-07 187.00 198.45 187.00 191.35 0.0M
2022-03-04 199.90 199.90 188.60 190.65 0.0M
2022-03-03 200.10 203.95 194.00 195.05 0.0M
2022-03-02 193.50 201.50 190.00 198.80 0.0M
2022-02-28 179.60 193.50 178.35 190.20 0.0M
2022-02-25 175.00 185.30 175.00 180.95 0.0M
2022-02-24 175.55 182.05 172.00 173.85 0.0M
2022-02-23 185.85 189.55 183.55 185.80 0.0M
2022-02-22 178.00 185.70 176.35 179.15 0.0M
2022-02-21 191.00 192.35 181.00 182.80 0.0M
2022-02-18 199.25 201.00 190.20 192.30 0.0M
2022-02-17 203.55 209.00 195.45 196.75 0.0M
2022-02-16 200.70 206.80 198.00 199.00 0.0M
2022-02-15 189.70 204.90 189.70 198.55 0.0M
2022-02-14 207.00 209.00 189.20 192.90 0.0M
2022-02-11 192.05 213.65 190.00 210.15 0.1M
2022-02-10 206.10 206.10 192.40 194.25 0.0M
2022-02-09 209.00 210.40 194.45 202.00 0.1M
2022-02-08 216.15 217.80 200.50 202.90 0.1M
2022-02-07 210.70 221.35 200.00 216.15 0.1M
2022-02-04 189.60 214.40 181.30 207.00 0.3M
2022-02-03 184.00 198.80 179.60 186.90 0.2M
2022-02-02 151.90 179.15 151.65 179.15 0.1M
2022-02-01 154.70 154.70 147.95 149.30 0.0M
2022-01-31 153.25 156.55 152.50 153.45 0.0M
2022-01-28 150.30 159.00 149.20 150.80 0.0M
2022-01-27 140.10 151.70 140.10 147.60 0.0M
2022-01-25 150.00 150.00 137.40 147.05 0.0M
2022-01-24 155.80 159.20 137.65 143.30 0.0M
2022-01-21 163.85 165.00 153.95 155.95 0.0M
2022-01-20 168.75 169.50 161.95 163.90 0.0M
2022-01-19 145.20 176.40 145.20 166.50 0.1M
2022-01-18 162.80 175.65 157.50 162.80 0.0M
2022-01-17 160.10 166.95 159.70 161.15 0.0M
2022-01-14 155.05 166.90 155.05 160.10 0.0M
2022-01-13 160.00 161.70 156.50 156.95 0.0M
2022-01-12 170.05 173.60 157.05 159.35 0.0M
2022-01-11 145.80 171.60 145.80 164.60 0.1M
2022-01-10 142.30 146.90 142.30 144.50 0.0M
2022-01-07 146.75 147.90 140.70 141.70 0.0M
2022-01-06 134.55 148.80 134.55 143.65 0.0M
2022-01-05 138.90 139.60 135.80 137.20 0.0M
2022-01-04 138.15 139.30 134.30 136.65 0.0M
2022-01-03 131.55 143.55 131.15 138.95 0.0M