Johnson Controls-Hitachi Air

JCHA
🏛️ india →
1,740.20
Last Update: 2025-10-01
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 1,996.25 1,999.95 1,971.10 1,978.55 0.0M
2021-12-30 1,988.90 1,994.35 1,971.20 1,979.35 0.0M
2021-12-29 1,988.10 2,028.60 1,978.20 1,987.00 0.0M
2021-12-28 2,049.85 2,049.85 1,979.00 1,991.20 0.0M
2021-12-27 2,040.00 2,053.55 2,013.00 2,019.35 0.0M
2021-12-24 2,125.00 2,139.00 2,042.25 2,070.50 0.0M
2021-12-23 2,109.50 2,140.90 2,107.05 2,129.50 0.0M
2021-12-22 2,069.00 2,128.35 2,069.00 2,104.15 0.0M
2021-12-21 2,012.00 2,062.50 2,000.80 2,051.10 0.0M
2021-12-20 1,983.15 2,020.40 1,910.90 2,012.35 0.0M
2021-12-17 2,008.30 2,024.05 1,967.10 2,021.90 0.0M
2021-12-16 2,036.30 2,036.35 1,987.50 2,001.30 0.0M
2021-12-15 1,945.00 2,061.05 1,944.05 2,030.50 0.0M
2021-12-14 1,935.90 2,015.00 1,902.50 1,950.35 0.0M
2021-12-13 1,953.05 1,998.90 1,910.00 1,916.80 0.0M
2021-12-10 1,950.00 1,979.95 1,946.25 1,955.65 0.0M
2021-12-09 1,929.00 2,015.15 1,895.25 1,962.40 0.0M
2021-12-08 1,884.00 1,959.15 1,884.00 1,902.10 0.0M
2021-12-07 1,883.80 1,901.90 1,856.60 1,873.50 0.0M
2021-12-06 1,865.85 1,968.00 1,865.85 1,875.95 0.0M
2021-12-03 1,891.00 1,903.15 1,875.00 1,889.25 0.0M
2021-12-02 1,900.35 1,907.55 1,892.45 1,900.90 0.0M
2021-12-01 1,936.55 1,936.55 1,885.00 1,886.05 0.0M
2021-11-30 1,937.90 1,949.90 1,888.05 1,897.10 0.0M
2021-11-29 1,947.40 1,947.40 1,865.75 1,904.85 0.0M
2021-11-26 1,978.00 1,978.00 1,945.10 1,948.65 0.0M
2021-11-25 1,965.00 2,000.20 1,965.00 1,974.90 0.0M
2021-11-24 1,984.70 2,002.15 1,957.60 1,985.20 0.0M
2021-11-23 1,976.50 2,019.80 1,976.50 1,985.65 0.0M
2021-11-22 2,042.70 2,042.70 1,969.70 1,972.40 0.0M
2021-11-18 2,069.00 2,069.00 2,015.10 2,025.85 0.0M
2021-11-17 2,064.00 2,078.95 2,049.95 2,052.90 0.0M
2021-11-16 2,090.05 2,090.05 2,063.30 2,066.55 0.0M
2021-11-15 2,100.00 2,107.15 2,069.00 2,079.85 0.0M
2021-11-12 2,082.80 2,118.70 2,068.35 2,074.20 0.0M
2021-11-11 2,094.75 2,094.75 2,065.95 2,072.25 0.0M
2021-11-10 2,114.10 2,131.15 2,074.20 2,096.85 0.0M
2021-11-09 2,090.05 2,146.95 2,090.00 2,108.95 0.0M
2021-11-08 2,106.70 2,120.00 2,080.20 2,100.45 0.0M
2021-11-04 2,082.95 2,126.55 2,079.30 2,109.00 0.0M
2021-11-03 2,064.95 2,093.85 2,056.90 2,062.85 0.0M
2021-11-02 2,072.05 2,099.30 2,051.00 2,058.00 0.0M
2021-11-01 2,148.95 2,148.95 2,062.00 2,067.50 0.0M
2021-10-29 2,071.95 2,085.00 2,033.75 2,073.15 0.0M
2021-10-28 2,133.90 2,139.95 2,060.05 2,083.25 0.0M
2021-10-27 2,098.20 2,150.00 2,089.50 2,126.85 0.0M
2021-10-26 2,050.00 2,095.50 2,045.00 2,074.50 0.0M
2021-10-25 2,105.00 2,129.85 2,040.90 2,050.45 0.0M
2021-10-22 2,143.50 2,155.15 2,112.30 2,122.40 0.0M
2021-10-21 2,157.80 2,163.05 2,129.80 2,137.85 0.0M
2021-10-20 2,200.00 2,200.00 2,133.60 2,142.45 0.0M
2021-10-19 2,210.00 2,232.65 2,146.75 2,164.25 0.0M
2021-10-18 2,278.00 2,278.00 2,200.00 2,202.45 0.0M
2021-10-14 2,248.35 2,257.80 2,203.80 2,209.85 0.0M
2021-10-13 2,276.75 2,279.00 2,219.25 2,227.40 0.0M
2021-10-12 2,233.35 2,293.90 2,215.15 2,253.15 0.0M
2021-10-11 2,248.70 2,269.65 2,219.70 2,224.10 0.0M
2021-10-08 2,271.20 2,280.50 2,252.05 2,253.40 0.0M
2021-10-07 2,280.45 2,295.00 2,233.85 2,245.70 0.0M
2021-10-06 2,267.00 2,361.95 2,235.60 2,248.00 0.0M
2021-10-05 2,235.65 2,319.35 2,200.00 2,266.50 0.0M
2021-10-04 2,179.65 2,265.00 2,171.65 2,238.30 0.0M
2021-10-01 2,164.45 2,175.35 2,138.60 2,168.55 0.0M
2021-09-30 2,164.45 2,172.60 2,138.00 2,143.50 0.0M
2021-09-29 2,160.80 2,178.30 2,149.00 2,160.40 0.0M
2021-09-28 2,161.95 2,182.10 2,160.00 2,165.85 0.0M
2021-09-27 2,175.00 2,194.15 2,166.00 2,169.90 0.0M
2021-09-24 2,192.70 2,198.95 2,170.00 2,174.95 0.0M
2021-09-23 2,198.90 2,209.90 2,177.00 2,187.85 0.0M
2021-09-22 2,217.00 2,217.00 2,167.00 2,180.65 0.0M
2021-09-21 2,185.00 2,221.10 2,166.00 2,189.60 0.0M
2021-09-20 2,244.20 2,253.05 2,213.80 2,217.40 0.0M
2021-09-17 2,295.00 2,298.40 2,235.45 2,237.85 0.0M
2021-09-16 2,295.00 2,295.00 2,252.00 2,266.75 0.0M
2021-09-15 2,290.00 2,290.00 2,233.00 2,257.90 0.0M
2021-09-14 2,255.25 2,280.00 2,231.30 2,243.05 0.0M
2021-09-13 2,225.00 2,265.25 2,222.60 2,229.30 0.0M
2021-09-09 2,230.00 2,291.00 2,190.00 2,209.10 0.0M
2021-09-08 2,240.80 2,271.15 2,215.00 2,248.25 0.0M
2021-09-07 2,222.00 2,292.65 2,208.00 2,237.65 0.0M
2021-09-06 2,235.85 2,240.00 2,200.60 2,216.15 0.0M
2021-09-03 2,236.25 2,280.00 2,196.00 2,205.45 0.0M
2021-09-02 2,229.00 2,246.60 2,190.95 2,226.10 0.0M
2021-09-01 2,182.65 2,229.00 2,182.65 2,204.25 0.0M
2021-08-31 2,202.00 2,205.10 2,181.15 2,193.65 0.0M
2021-08-30 2,219.00 2,219.00 2,168.40 2,201.65 0.0M
2021-08-27 2,192.00 2,228.25 2,155.00 2,166.15 0.0M
2021-08-26 2,136.30 2,191.65 2,134.15 2,183.25 0.0M
2021-08-25 2,163.85 2,192.10 2,100.00 2,115.50 0.0M
2021-08-24 2,230.80 2,230.80 2,123.90 2,145.35 0.0M
2021-08-23 2,152.00 2,174.10 2,110.00 2,121.00 0.0M
2021-08-20 2,181.00 2,187.60 2,150.55 2,158.10 0.0M
2021-08-18 2,191.40 2,200.75 2,180.00 2,181.80 0.0M
2021-08-17 2,190.00 2,239.90 2,190.00 2,203.00 0.0M
2021-08-16 2,210.00 2,259.25 2,199.85 2,212.05 0.0M
2021-08-13 2,191.90 2,232.75 2,174.00 2,223.00 0.0M
2021-08-12 2,201.45 2,202.55 2,176.45 2,185.40 0.0M
2021-08-11 2,232.85 2,232.85 2,173.15 2,187.25 0.0M
2021-08-10 2,252.50 2,257.00 2,208.05 2,230.80 0.0M
2021-08-09 2,286.00 2,286.00 2,234.40 2,241.35 0.0M
2021-08-06 2,250.00 2,274.85 2,200.00 2,253.80 0.0M
2021-08-05 2,258.90 2,314.50 2,221.95 2,264.15 0.0M
2021-08-04 2,338.00 2,338.00 2,249.10 2,258.30 0.0M
2021-08-03 2,299.25 2,330.00 2,282.25 2,300.65 0.0M
2021-08-02 2,358.00 2,358.00 2,288.95 2,299.20 0.0M
2021-07-30 2,318.30 2,345.00 2,283.55 2,290.50 0.0M
2021-07-29 2,320.00 2,370.05 2,268.70 2,319.80 0.0M
2021-07-28 2,267.60 2,300.00 2,267.60 2,278.75 0.0M
2021-07-27 2,294.95 2,294.95 2,263.10 2,274.05 0.0M
2021-07-26 2,250.00 2,295.00 2,250.00 2,273.90 0.0M
2021-07-23 2,270.05 2,290.00 2,258.10 2,271.50 0.0M
2021-07-22 2,270.00 2,300.05 2,262.10 2,275.10 0.0M
2021-07-20 2,280.00 2,305.05 2,250.00 2,263.75 0.0M
2021-07-19 2,327.95 2,333.00 2,287.65 2,302.35 0.0M
2021-07-16 2,294.65 2,320.00 2,273.00 2,281.85 0.0M
2021-07-15 2,252.95 2,315.00 2,242.10 2,273.00 0.0M
2021-07-14 2,258.20 2,263.00 2,240.00 2,251.70 0.0M
2021-07-13 2,216.00 2,274.00 2,216.00 2,254.55 0.0M
2021-07-12 2,290.00 2,290.00 2,213.70 2,225.20 0.0M
2021-07-09 2,238.60 2,241.40 2,225.00 2,227.85 0.0M
2021-07-08 2,258.10 2,265.15 2,223.00 2,230.05 0.0M
2021-07-07 2,236.90 2,274.00 2,236.40 2,244.15 0.0M
2021-07-06 2,298.50 2,298.50 2,236.55 2,240.85 0.0M
2021-07-05 2,237.60 2,274.00 2,228.45 2,260.40 0.0M
2021-07-02 2,235.50 2,254.30 2,221.00 2,227.85 0.0M
2021-07-01 2,237.75 2,250.55 2,227.05 2,232.00 0.0M
2021-06-30 2,232.70 2,249.05 2,227.50 2,231.80 0.0M
2021-06-29 2,241.95 2,264.50 2,222.00 2,232.70 0.0M
2021-06-28 2,271.70 2,271.70 2,215.00 2,239.45 0.0M
2021-06-25 2,257.85 2,292.20 2,216.30 2,247.05 0.0M
2021-06-24 2,262.50 2,266.60 2,250.90 2,258.90 0.0M
2021-06-23 2,281.00 2,302.00 2,238.05 2,248.25 0.0M
2021-06-22 2,253.90 2,312.75 2,250.70 2,287.80 0.0M
2021-06-21 2,201.05 2,253.90 2,201.05 2,239.05 0.0M
2021-06-18 2,254.05 2,283.65 2,216.80 2,252.20 0.0M
2021-06-17 2,290.00 2,314.40 2,251.00 2,264.35 0.0M
2021-06-16 2,342.90 2,367.35 2,277.95 2,295.80 0.0M
2021-06-15 2,263.75 2,326.70 2,242.55 2,318.75 0.0M
2021-06-14 2,260.00 2,260.15 2,218.55 2,241.90 0.0M
2021-06-11 2,224.85 2,270.00 2,224.85 2,243.95 0.0M
2021-06-10 2,227.00 2,252.00 2,203.20 2,226.50 0.0M
2021-06-09 2,231.25 2,265.20 2,209.15 2,211.00 0.0M
2021-06-08 2,250.00 2,250.00 2,210.00 2,213.20 0.0M
2021-06-07 2,225.00 2,237.50 2,208.60 2,212.90 0.0M
2021-06-04 2,237.80 2,243.00 2,210.00 2,222.80 0.0M
2021-06-03 2,215.05 2,243.90 2,215.00 2,227.05 0.0M
2021-06-02 2,238.20 2,245.45 2,204.20 2,215.05 0.0M
2021-06-01 2,257.00 2,267.55 2,220.00 2,224.55 0.0M
2021-05-31 2,259.90 2,292.25 2,245.90 2,254.50 0.0M
2021-05-28 2,313.95 2,313.95 2,240.00 2,252.20 0.0M
2021-05-27 2,300.00 2,300.05 2,261.30 2,273.75 0.0M
2021-05-26 2,345.50 2,355.70 2,265.65 2,296.70 0.0M
2021-05-25 2,311.80 2,388.25 2,266.25 2,316.20 0.0M
2021-05-24 2,280.00 2,315.50 2,244.55 2,267.00 0.0M
2021-05-21 2,240.00 2,281.25 2,230.05 2,259.35 0.0M
2021-05-20 2,247.20 2,247.20 2,202.00 2,210.75 0.0M
2021-05-19 2,244.25 2,253.15 2,216.85 2,224.75 0.0M
2021-05-18 2,223.00 2,269.00 2,223.00 2,232.10 0.0M
2021-05-17 2,244.65 2,270.40 2,222.00 2,239.70 0.0M
2021-05-14 2,305.00 2,305.00 2,211.00 2,232.30 0.0M
2021-05-12 2,220.00 2,340.00 2,220.00 2,238.00 0.0M
2021-05-11 2,280.00 2,280.65 2,236.00 2,240.95 0.0M
2021-05-10 2,300.00 2,300.00 2,273.00 2,276.80 0.0M
2021-05-07 2,292.00 2,303.95 2,252.00 2,289.20 0.0M
2021-05-06 2,350.00 2,350.00 2,271.00 2,274.85 0.0M
2021-05-05 2,315.10 2,320.65 2,284.00 2,288.90 0.0M
2021-05-04 2,378.40 2,429.00 2,300.00 2,329.80 0.0M
2021-05-03 2,300.05 2,385.60 2,300.05 2,357.40 0.0M
2021-04-30 2,425.00 2,425.00 2,326.20 2,337.50 0.0M
2021-04-29 2,427.70 2,427.70 2,365.55 2,377.15 0.0M
2021-04-28 2,417.20 2,417.20 2,381.85 2,385.30 0.0M
2021-04-27 2,418.00 2,427.35 2,331.60 2,397.10 0.0M
2021-04-26 2,390.30 2,419.00 2,356.00 2,417.85 0.0M
2021-04-23 2,393.75 2,440.50 2,345.10 2,364.80 0.0M
2021-04-22 2,416.00 2,434.50 2,370.00 2,396.25 0.0M
2021-04-20 2,499.00 2,518.00 2,431.00 2,434.30 0.0M
2021-04-19 2,411.00 2,502.00 2,411.00 2,481.55 0.0M
2021-04-16 2,575.00 2,581.70 2,486.25 2,555.05 0.0M
2021-04-15 2,517.50 2,521.85 2,459.35 2,491.60 0.0M
2021-04-13 2,532.35 2,598.00 2,484.15 2,514.95 0.0M
2021-04-12 2,600.00 2,600.00 2,485.65 2,499.90 0.0M
2021-04-09 2,628.05 2,637.00 2,589.10 2,612.10 0.0M
2021-04-08 2,645.55 2,663.95 2,619.35 2,624.05 0.0M
2021-04-07 2,624.95 2,641.50 2,605.00 2,611.75 0.0M
2021-04-06 2,552.00 2,637.95 2,552.00 2,606.65 0.0M
2021-04-05 2,663.15 2,666.90 2,580.00 2,590.85 0.0M
2021-04-01 2,634.10 2,695.95 2,624.05 2,674.60 0.0M
2021-03-31 2,605.00 2,685.00 2,569.00 2,646.40 0.0M
2021-03-30 2,580.00 2,626.50 2,569.80 2,616.65 0.0M
2021-03-26 2,550.00 2,571.60 2,529.60 2,551.90 0.0M
2021-03-25 2,621.55 2,695.00 2,505.00 2,523.65 0.0M
2021-03-24 2,620.60 2,718.45 2,600.00 2,610.90 0.0M
2021-03-23 2,598.15 2,680.95 2,591.05 2,635.00 0.0M
2021-03-22 2,680.00 2,680.00 2,570.00 2,588.90 0.0M
2021-03-19 2,605.00 2,621.80 2,522.55 2,598.25 0.0M
2021-03-18 2,710.00 2,710.00 2,580.00 2,607.85 0.0M
2021-03-17 2,729.00 2,765.00 2,650.00 2,666.10 0.0M
2021-03-16 2,660.10 2,731.85 2,622.00 2,707.50 0.0M
2021-03-15 2,709.55 2,732.40 2,659.95 2,681.75 0.0M
2021-03-12 2,819.95 2,819.95 2,698.50 2,712.45 0.0M
2021-03-10 2,821.00 2,821.80 2,703.30 2,734.40 0.0M
2021-03-09 2,843.40 2,864.25 2,739.40 2,766.90 0.0M
2021-03-08 2,807.45 2,873.45 2,807.45 2,823.70 0.0M
2021-03-05 2,807.75 2,832.80 2,757.00 2,770.25 0.0M
2021-03-04 2,849.00 2,878.00 2,771.15 2,807.75 0.0M
2021-03-03 2,805.00 2,936.70 2,805.00 2,836.75 0.0M
2021-03-02 2,749.00 2,833.20 2,719.80 2,802.25 0.0M
2021-03-01 2,600.00 2,820.00 2,600.00 2,746.25 0.0M
2021-02-26 2,533.00 2,623.00 2,533.00 2,579.80 0.0M
2021-02-25 2,629.50 2,650.95 2,590.80 2,627.35 0.0M
2021-02-24 2,520.90 2,626.60 2,520.90 2,610.90 0.0M
2021-02-23 2,486.15 2,594.40 2,463.25 2,496.30 0.0M
2021-02-22 2,467.55 2,470.90 2,445.40 2,456.10 0.0M
2021-02-19 2,457.95 2,492.65 2,451.45 2,467.45 0.0M
2021-02-18 2,459.50 2,475.65 2,437.75 2,448.70 0.0M
2021-02-17 2,448.85 2,490.00 2,445.55 2,463.70 0.0M
2021-02-16 2,450.00 2,502.15 2,440.00 2,467.20 0.0M
2021-02-15 2,522.10 2,545.45 2,421.00 2,473.90 0.0M
2021-02-12 2,536.05 2,543.05 2,500.00 2,522.10 0.0M
2021-02-11 2,500.75 2,549.00 2,500.75 2,527.55 0.0M
2021-02-10 2,585.00 2,585.00 2,460.00 2,490.70 0.0M
2021-02-09 2,574.20 2,630.00 2,466.25 2,488.80 0.0M
2021-02-08 2,575.00 2,600.00 2,512.70 2,555.45 0.0M
2021-02-05 2,659.95 2,659.95 2,557.00 2,564.70 0.0M
2021-02-04 2,570.35 2,641.95 2,558.35 2,592.85 0.0M
2021-02-03 2,570.00 2,570.00 2,452.95 2,548.80 0.0M
2021-02-02 2,500.10 2,516.50 2,450.00 2,465.05 0.0M
2021-02-01 2,469.95 2,489.10 2,399.75 2,468.15 0.0M
2021-01-29 2,462.85 2,472.10 2,400.00 2,412.80 0.0M
2021-01-28 2,450.00 2,480.45 2,419.60 2,429.80 0.0M
2021-01-27 2,482.45 2,515.00 2,433.00 2,471.00 0.0M
2021-01-25 2,561.50 2,580.15 2,427.00 2,476.20 0.0M
2021-01-22 2,611.95 2,628.45 2,516.05 2,536.70 0.0M
2021-01-21 2,503.00 2,715.00 2,490.00 2,646.25 0.0M
2021-01-20 2,490.00 2,538.00 2,480.00 2,484.65 0.0M
2021-01-19 2,441.60 2,492.70 2,432.05 2,479.75 0.0M
2021-01-18 2,463.65 2,477.90 2,400.00 2,413.85 0.0M
2021-01-15 2,499.55 2,503.30 2,420.50 2,442.10 0.0M
2021-01-14 2,521.55 2,529.45 2,454.25 2,493.95 0.0M
2021-01-13 2,578.55 2,610.00 2,470.00 2,491.95 0.0M
2021-01-12 2,584.00 2,616.90 2,545.15 2,569.10 0.0M
2021-01-11 2,698.90 2,698.90 2,574.00 2,580.40 0.0M
2021-01-08 2,639.40 2,675.95 2,603.30 2,617.80 0.0M
2021-01-07 2,740.00 2,840.00 2,615.00 2,639.40 0.0M
2021-01-06 2,837.00 2,844.05 2,679.00 2,711.85 0.0M
2021-01-05 2,778.00 2,829.00 2,749.95 2,810.65 0.0M
2021-01-04 2,755.10 2,805.00 2,737.45 2,778.90 0.0M
2021-01-01 2,700.00 2,788.00 2,618.05 2,760.35 0.0M