Shri Jagdamba Polymers

SHJP
🏛️ india →
850.70
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
2021-12-31 944.80 946.65 926.05 937.20 0.0M
2021-12-30 951.95 951.95 921.25 925.15 0.0M
2021-12-29 945.35 955.15 925.20 935.95 0.0M
2021-12-28 943.50 950.00 915.25 927.75 0.0M
2021-12-27 911.00 944.90 911.00 925.75 0.0M
2021-12-24 930.00 935.00 912.60 918.20 0.0M
2021-12-23 939.80 939.80 921.00 926.45 0.0M
2021-12-22 948.95 948.95 917.00 923.00 0.0M
2021-12-21 925.55 944.60 925.50 934.00 0.0M
2021-12-20 960.00 964.00 911.55 925.10 0.0M
2021-12-17 975.50 994.35 952.00 960.35 0.0M
2021-12-16 981.05 999.80 962.00 975.00 0.0M
2021-12-15 1,007.00 1,007.00 980.00 990.15 0.0M
2021-12-14 996.95 1,010.00 980.00 997.40 0.0M
2021-12-13 985.50 1,015.00 985.00 992.00 0.0M
2021-12-10 997.90 999.00 970.20 990.35 0.0M
2021-12-09 985.10 1,019.00 985.10 994.10 0.0M
2021-12-08 998.00 1,008.00 980.00 992.15 0.0M
2021-12-07 1,042.50 1,042.50 950.00 992.15 0.0M
2021-12-06 1,004.95 1,025.00 982.50 986.55 0.0M
2021-12-03 1,018.00 1,018.00 985.00 988.85 0.0M
2021-12-02 1,024.00 1,024.00 980.00 1,001.65 0.0M
2021-12-01 950.00 990.00 950.00 976.00 0.0M
2021-11-30 926.35 958.95 900.00 946.65 0.0M
2021-11-29 900.05 972.45 882.00 917.00 0.0M
2021-11-26 1,017.00 1,017.00 964.00 976.25 0.0M
2021-11-25 997.95 999.00 971.00 997.45 0.0M
2021-11-24 1,019.70 1,019.70 965.00 970.80 0.0M
2021-11-23 1,005.00 1,018.95 985.00 992.25 0.0M
2021-11-22 1,042.00 1,048.85 980.00 1,005.00 0.0M
2021-11-18 1,041.85 1,041.85 999.75 1,034.70 0.0M
2021-11-17 1,025.00 1,040.00 1,000.00 1,020.70 0.0M
2021-11-16 1,012.00 1,041.95 990.00 1,026.90 0.0M
2021-11-15 1,047.90 1,054.90 1,010.00 1,012.90 0.0M
2021-11-12 1,070.35 1,070.35 1,022.60 1,034.20 0.0M
2021-11-11 1,099.00 1,099.00 1,061.00 1,070.35 0.0M
2021-11-10 1,114.00 1,114.00 1,056.60 1,092.10 0.0M
2021-11-09 1,165.90 1,165.90 1,085.10 1,104.20 0.0M
2021-11-08 1,194.00 1,194.00 1,129.00 1,138.65 0.0M
2021-11-04 1,140.00 1,179.90 1,107.00 1,138.50 0.0M
2021-11-03 1,152.00 1,152.00 1,050.00 1,131.55 0.0M
2021-11-02 1,097.15 1,097.15 1,097.15 1,097.15 0.0M
2021-11-01 950.00 1,044.95 950.00 1,044.95 0.0M
2021-10-29 1,029.65 1,047.95 980.20 995.20 0.0M
2021-10-28 1,081.50 1,081.50 1,025.85 1,029.65 0.0M
2021-10-27 1,098.40 1,098.40 1,060.00 1,079.80 0.0M
2021-10-26 1,077.55 1,124.00 1,051.00 1,067.00 0.0M
2021-10-25 1,101.75 1,112.00 1,051.30 1,071.10 0.0M
2021-10-22 1,110.00 1,128.90 1,100.10 1,106.60 0.0M
2021-10-21 1,133.00 1,145.00 1,101.00 1,111.15 0.0M
2021-10-20 1,111.00 1,138.00 1,085.00 1,134.55 0.0M
2021-10-19 1,145.00 1,165.00 1,110.00 1,117.55 0.0M
2021-10-18 1,132.00 1,155.00 1,130.00 1,130.45 0.0M
2021-10-14 1,145.00 1,155.00 1,128.00 1,135.90 0.0M
2021-10-13 1,140.00 1,159.00 1,121.00 1,131.70 0.0M
2021-10-12 1,163.00 1,168.95 1,121.00 1,144.05 0.0M
2021-10-11 1,157.10 1,184.90 1,142.00 1,157.15 0.0M
2021-10-08 1,142.00 1,187.00 1,142.00 1,174.00 0.0M
2021-10-07 1,180.00 1,188.90 1,156.00 1,159.75 0.0M
2021-10-06 1,141.00 1,179.80 1,141.00 1,161.75 0.0M
2021-10-05 1,155.10 1,182.00 1,110.05 1,169.35 0.0M
2021-10-04 1,192.00 1,200.00 1,135.00 1,159.05 0.0M
2021-10-01 1,148.55 1,200.00 1,148.55 1,181.50 0.0M
2021-09-30 1,191.10 1,222.00 1,170.00 1,198.80 0.0M
2021-09-29 1,225.05 1,225.05 1,171.00 1,199.65 0.0M
2021-09-28 1,166.40 1,194.90 1,130.05 1,193.95 0.0M
2021-09-27 1,150.00 1,169.00 1,125.00 1,138.00 0.0M
2021-09-24 1,101.20 1,187.95 1,101.20 1,133.30 0.0M
2021-09-23 1,194.40 1,194.40 1,140.30 1,159.15 0.0M
2021-09-22 1,158.00 1,160.00 1,121.00 1,145.05 0.0M
2021-09-21 1,137.10 1,162.80 1,110.00 1,139.65 0.0M
2021-09-20 1,162.95 1,211.10 1,150.00 1,162.80 0.0M
2021-09-17 1,285.35 1,285.35 1,162.95 1,188.15 0.0M
2021-09-16 1,313.55 1,313.55 1,191.15 1,224.15 0.0M
2021-09-15 1,180.00 1,253.80 1,180.00 1,253.80 0.0M
2021-09-14 1,185.05 1,233.00 1,175.00 1,194.10 0.0M
2021-09-13 1,175.00 1,199.85 1,166.00 1,192.70 0.0M
2021-09-09 1,190.00 1,195.00 1,155.00 1,166.75 0.0M
2021-09-08 1,180.00 1,190.00 1,098.00 1,184.45 0.0M
2021-09-07 1,088.00 1,169.95 1,087.95 1,148.95 0.0M
2021-09-06 1,200.00 1,244.40 1,136.15 1,145.20 0.0M
2021-09-03 1,190.00 1,224.00 1,135.00 1,190.65 0.0M
2021-09-02 1,133.55 1,239.30 1,133.55 1,170.00 0.0M
2021-09-01 1,200.05 1,210.00 1,170.00 1,181.45 0.0M
2021-08-31 1,199.25 1,234.00 1,168.75 1,210.55 0.0M
2021-08-30 1,300.00 1,300.00 1,199.25 1,227.75 0.0M
2021-08-27 1,325.00 1,344.00 1,237.45 1,262.35 0.0M
2021-08-26 1,297.85 1,337.05 1,265.00 1,302.55 0.0M
2021-08-25 1,230.00 1,278.10 1,230.00 1,273.40 0.0M
2021-08-24 1,217.25 1,217.25 1,217.25 1,217.25 0.0M
2021-08-23 1,281.30 1,286.95 1,281.30 1,281.30 0.0M
2021-08-20 1,469.95 1,469.95 1,348.70 1,348.70 0.0M
2021-08-18 1,402.10 1,420.15 1,370.00 1,419.65 0.0M
2021-08-17 1,354.70 1,354.70 1,291.00 1,352.55 0.0M
2021-08-16 1,290.20 1,290.20 1,290.20 1,290.20 0.0M
2021-08-13 1,228.80 1,228.80 1,228.80 1,228.80 0.0M
2021-08-12 1,058.90 1,170.30 1,058.90 1,170.30 0.0M
2021-08-11 1,114.60 1,114.60 1,114.60 1,114.60 0.0M
2021-08-10 1,173.25 1,173.25 1,173.25 1,173.25 0.0M
2021-08-09 1,234.95 1,234.95 1,234.95 1,234.95 0.0M
2021-08-06 1,299.90 1,299.90 1,299.90 1,299.90 0.0M
2021-08-05 1,368.30 1,368.30 1,368.30 1,368.30 0.0M
2021-08-04 1,440.30 1,440.30 1,440.30 1,440.30 0.0M
2021-08-03 1,518.00 1,563.95 1,516.10 1,516.10 0.0M
2021-08-02 1,762.00 1,762.00 1,595.85 1,595.85 0.0M
2021-07-30 1,698.00 1,698.00 1,638.00 1,679.80 0.0M
2021-07-29 1,640.00 1,640.00 1,580.00 1,632.90 0.0M
2021-07-28 1,587.75 1,587.75 1,520.00 1,571.30 0.0M
2021-07-27 1,511.95 1,512.15 1,446.90 1,512.15 0.0M
2021-07-26 1,440.00 1,446.90 1,380.35 1,440.15 0.0M
2021-07-23 1,382.00 1,382.55 1,317.00 1,378.00 0.0M
2021-07-22 1,300.00 1,333.85 1,250.00 1,316.75 0.0M
2021-07-20 1,248.00 1,278.30 1,160.00 1,270.35 0.0M
2021-07-19 1,182.70 1,217.45 1,145.00 1,217.45 0.0M
2021-07-16 1,208.80 1,212.00 1,150.00 1,159.50 0.0M
2021-07-15 1,211.00 1,211.00 1,164.00 1,175.30 0.0M
2021-07-14 1,200.10 1,210.00 1,101.55 1,140.45 0.0M
2021-07-13 1,173.00 1,249.90 1,150.00 1,207.35 0.0M
2021-07-12 950.00 1,114.40 950.00 1,093.50 0.0M
2021-07-09 990.00 990.00 921.60 952.70 0.0M
2021-07-08 910.00 968.00 887.05 945.55 0.0M
2021-07-07 873.95 894.40 856.00 884.70 0.0M
2021-07-06 843.70 864.50 833.10 854.00 0.0M
2021-07-05 814.45 835.45 803.00 827.15 0.0M
2021-07-02 800.00 814.85 791.05 802.50 0.0M
2021-07-01 810.00 815.00 795.00 801.40 0.0M
2021-06-30 800.00 819.45 798.00 802.95 0.0M
2021-06-29 820.00 820.00 790.10 806.65 0.0M
2021-06-28 815.00 816.00 800.00 807.85 0.0M
2021-06-25 800.00 815.00 790.00 801.65 0.0M
2021-06-24 815.00 815.00 790.00 795.10 0.0M
2021-06-23 810.00 820.00 780.00 797.85 0.0M
2021-06-22 840.00 840.00 786.10 794.95 0.0M
2021-06-21 757.00 865.00 720.00 789.80 0.0M
2021-06-18 789.75 790.00 700.05 753.20 0.0M
2021-06-17 775.00 780.00 760.15 771.05 0.0M
2021-06-16 765.00 765.00 750.05 760.00 0.0M
2021-06-15 756.00 764.00 742.50 753.10 0.0M
2021-06-14 756.40 763.95 745.60 756.10 0.0M
2021-06-11 767.95 767.95 742.00 755.00 0.0M
2021-06-10 750.00 764.95 742.05 749.05 0.0M
2021-06-09 784.50 784.50 742.05 748.35 0.0M
2021-06-08 795.00 795.00 755.00 760.40 0.0M
2021-06-07 750.00 797.95 740.00 764.10 0.0M
2021-06-04 759.95 759.95 725.35 739.80 0.0M
2021-06-03 769.95 769.95 725.00 747.65 0.0M
2021-06-02 780.00 783.00 725.00 734.95 0.0M
2021-06-01 752.20 752.35 740.00 751.20 0.0M
2021-05-31 696.00 717.40 687.90 716.55 0.0M
2021-05-28 710.00 715.00 670.00 683.25 0.0M
2021-05-27 691.00 691.60 665.20 687.80 0.0M
2021-05-26 628.00 666.00 625.00 658.70 0.0M
2021-05-25 633.45 650.00 620.00 637.65 0.0M
2021-05-24 639.70 639.70 615.20 633.45 0.0M
2021-05-21 594.90 609.25 580.50 609.25 0.0M
2021-05-20 587.00 596.95 575.10 580.25 0.0M
2021-05-19 590.00 608.70 579.05 586.60 0.0M
2021-05-18 586.00 597.00 575.10 584.20 0.0M
2021-05-17 599.95 599.95 570.00 574.50 0.0M
2021-05-14 632.00 648.75 599.95 599.95 0.0M
2021-05-12 669.90 688.00 622.50 631.50 0.0M
2021-05-11 619.90 655.25 619.90 655.25 0.0M
2021-05-10 564.15 595.70 543.95 595.70 0.0M
2021-05-07 526.05 556.65 526.05 541.55 0.0M
2021-05-06 519.75 538.00 516.00 525.75 0.0M
2021-05-05 513.45 538.45 501.25 530.35 0.0M
2021-05-04 539.00 539.00 510.00 513.45 0.0M
2021-05-03 506.00 524.95 494.85 515.70 0.0M
2021-04-30 521.25 521.25 502.10 506.80 0.0M
2021-04-29 526.90 527.00 502.65 512.95 0.0M
2021-04-28 509.00 534.00 500.00 512.25 0.0M
2021-04-27 519.80 519.80 495.00 497.70 0.0M
2021-04-26 490.00 509.90 490.00 504.60 0.0M
2021-04-23 495.25 508.00 495.00 495.40 0.0M
2021-04-22 494.50 509.95 494.50 500.55 0.0M
2021-04-20 505.90 518.90 491.20 503.95 0.0M
2021-04-19 519.00 519.00 490.00 506.40 0.0M
2021-04-16 530.40 530.40 505.35 513.50 0.0M
2021-04-15 511.20 536.00 506.05 511.60 0.0M
2021-04-13 496.00 520.00 496.00 513.85 0.0M
2021-04-12 519.90 526.25 495.00 510.60 0.0M
2021-04-09 510.00 535.00 510.00 517.60 0.0M
2021-04-08 525.00 525.00 500.85 514.30 0.0M
2021-04-07 503.50 518.00 500.05 514.80 0.0M
2021-04-06 511.50 514.95 495.00 503.50 0.0M
2021-04-05 511.00 511.00 490.00 505.05 0.0M
2021-04-01 520.00 520.00 501.10 511.30 0.0M
2021-03-31 519.00 519.00 500.50 509.45 0.0M
2021-03-30 520.00 520.00 505.00 506.60 0.0M
2021-03-26 500.00 525.00 500.00 503.95 0.0M
2021-03-25 527.70 527.70 483.00 502.70 0.0M
2021-03-24 536.80 537.70 505.00 508.35 0.0M
2021-03-23 534.90 543.90 513.75 524.15 0.0M
2021-03-22 539.95 539.95 522.00 531.75 0.0M
2021-03-19 562.95 563.65 513.60 532.15 0.0M
2021-03-18 526.00 536.85 511.60 536.85 0.0M
2021-03-17 520.00 527.85 510.05 511.30 0.0M
2021-03-16 530.40 542.00 505.15 521.75 0.0M
2021-03-15 513.00 520.00 495.00 516.80 0.0M
2021-03-12 520.00 524.00 503.00 509.60 0.0M
2021-03-10 524.90 524.90 500.00 517.70 0.0M
2021-03-09 524.65 524.65 501.75 507.50 0.0M
2021-03-08 532.95 532.95 486.40 501.20 0.0M
2021-03-05 546.00 546.00 509.45 511.95 0.0M
2021-03-04 549.90 549.90 520.00 536.25 0.0M
2021-03-03 529.00 549.90 515.05 531.65 0.0M
2021-03-02 495.00 526.00 480.00 523.75 0.0M
2021-03-01 500.00 522.95 498.05 502.00 0.0M
2021-02-26 510.25 528.35 495.00 498.30 0.0M
2021-02-25 513.00 532.95 505.00 510.25 0.0M
2021-02-24 542.60 545.95 510.00 513.60 0.0M
2021-02-23 535.00 542.00 521.05 531.95 0.0M
2021-02-22 555.00 555.00 525.00 531.35 0.0M
2021-02-19 565.00 565.00 541.90 545.25 0.0M
2021-02-18 562.50 562.50 535.00 547.05 0.0M
2021-02-17 551.90 563.95 531.90 539.70 0.0M
2021-02-16 560.00 572.00 533.05 545.80 0.0M
2021-02-15 575.70 575.70 547.00 554.40 0.0M
2021-02-12 570.00 579.60 547.00 564.40 0.0M
2021-02-11 552.00 574.45 552.00 561.25 0.0M
2021-02-10 579.25 579.25 539.70 574.45 0.0M
2021-02-09 582.00 582.00 550.50 568.10 0.0M
2021-02-08 577.70 577.70 555.00 565.70 0.0M
2021-02-05 572.00 580.00 551.40 566.50 0.0M
2021-02-04 596.90 597.00 565.55 573.05 0.0M
2021-02-03 591.55 591.55 565.05 573.15 0.0M
2021-02-02 607.60 607.60 560.25 579.95 0.0M
2021-02-01 605.00 605.00 580.00 588.40 0.0M
2021-01-29 585.00 607.40 560.80 585.85 0.0M
2021-01-28 610.05 620.00 590.30 590.30 0.0M
2021-01-27 592.25 629.95 592.25 621.35 0.0M
2021-01-25 613.90 613.90 556.00 607.80 0.0M
2021-01-22 584.90 584.90 570.00 584.90 0.0M
2021-01-21 531.00 557.05 531.00 557.05 0.0M
2021-01-20 531.00 557.00 529.60 530.55 0.0M
2021-01-19 557.45 586.75 557.45 557.45 0.0M
2021-01-18 586.75 586.75 586.75 586.75 0.0M
2021-01-15 617.60 617.60 617.60 617.60 0.0M
2021-01-14 650.10 650.10 650.10 650.10 0.0M
2021-01-13 756.30 756.30 684.30 684.30 0.0M
2021-01-12 720.30 720.30 720.30 720.30 0.0M
2021-01-11 686.00 686.00 686.00 686.00 0.0M
2021-01-08 653.35 653.35 653.35 653.35 0.0M
2021-01-07 621.90 622.25 605.00 622.25 0.0M
2021-01-06 575.00 592.65 564.95 592.65 0.0M
2021-01-05 570.00 570.00 561.50 564.45 0.0M
2021-01-04 566.00 566.00 540.00 560.70 0.0M
2021-01-01 531.40 542.60 524.00 541.95 0.0M