Jagsonpal Pharmaceuticals Ltd (JGSN)

JGSN
🏛️ 인도 →
214.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 72.10 73.62 71.26 71.56 0.3M
2021-12-30 73.14 74.00 70.80 72.08 0.6M
2021-12-29 73.20 75.44 72.12 72.82 1.4M
2021-12-28 65.16 75.16 64.78 72.72 4.4M
2021-12-27 62.60 66.40 61.94 64.66 0.2M
2021-12-24 64.12 64.12 61.60 62.28 0.1M
2021-12-23 65.10 65.82 62.80 63.40 0.1M
2021-12-22 63.52 65.10 63.40 64.02 0.2M
2021-12-21 62.60 65.72 62.44 63.00 0.2M
2021-12-20 63.20 65.60 60.44 62.20 0.3M
2021-12-17 70.00 70.00 62.00 63.72 0.5M
2021-12-16 69.92 70.52 66.10 68.48 0.6M
2021-12-15 73.56 73.56 69.00 69.32 0.7M
2021-12-14 65.20 73.52 64.80 72.74 2.2M
2021-12-13 68.76 68.76 64.92 65.86 0.2M
2021-12-10 61.80 69.12 60.50 67.88 1.3M
2021-12-09 62.26 62.40 60.50 61.14 0.1M
2021-12-08 62.36 62.36 60.98 61.54 0.0M
2021-12-07 61.40 62.38 60.80 61.70 0.1M
2021-12-06 62.80 63.58 58.32 59.42 0.1M
2021-12-03 62.80 64.60 61.82 62.78 0.1M
2021-12-02 62.08 62.88 61.36 62.46 0.1M
2021-12-01 58.40 66.00 56.12 61.66 0.8M
2021-11-30 58.00 60.28 57.20 58.02 0.1M
2021-11-29 60.80 61.58 49.20 58.34 0.4M
2021-11-26 60.86 61.52 59.20 60.00 0.2M
2021-11-25 62.00 64.00 60.86 61.64 0.2M
2021-11-24 60.40 62.40 60.02 61.38 0.1M
2021-11-23 57.60 61.16 57.60 59.72 0.1M
2021-11-22 60.80 61.14 58.88 59.26 0.1M
2021-11-18 62.00 62.92 60.86 61.16 0.1M
2021-11-17 65.08 65.08 62.00 62.48 0.2M
2021-11-16 65.40 65.80 64.40 64.68 0.1M
2021-11-15 66.18 66.48 64.22 64.74 0.1M
2021-11-12 66.72 66.72 64.02 65.18 0.2M
2021-11-11 66.80 67.02 64.84 65.22 0.1M
2021-11-10 66.40 68.16 66.06 66.58 0.1M
2021-11-09 69.32 69.50 66.44 66.80 0.4M
2021-11-08 71.94 71.94 68.86 69.32 0.2M
2021-11-04 72.00 72.40 70.40 71.06 0.2M
2021-11-03 70.74 71.86 69.04 70.38 0.2M
2021-11-02 71.02 71.88 68.80 71.04 0.2M
2021-11-01 70.54 73.42 68.92 70.26 0.3M
2021-10-29 67.66 71.20 65.20 69.88 0.4M
2021-10-28 71.94 71.94 67.60 68.42 0.3M
2021-10-27 70.60 73.98 68.32 71.50 1.2M
2021-10-26 64.00 71.78 64.00 70.56 1.2M
2021-10-25 64.36 64.36 62.62 63.68 0.2M
2021-10-22 64.92 65.56 62.30 63.46 0.4M
2021-10-21 67.30 67.30 63.24 63.96 0.2M
2021-10-20 67.94 68.00 64.80 65.82 0.6M
2021-10-19 65.48 67.88 64.40 64.86 0.6M
2021-10-18 60.80 67.20 60.80 64.92 1.4M
2021-10-14 60.96 61.52 60.00 60.40 0.1M
2021-10-13 61.50 61.96 60.40 60.62 0.2M
2021-10-12 60.96 62.60 60.42 61.48 0.2M
2021-10-11 61.18 62.00 60.80 60.98 0.1M
2021-10-08 61.52 62.56 59.80 61.18 0.2M
2021-10-07 61.40 62.36 60.00 60.88 0.2M
2021-10-06 61.76 63.56 60.80 61.14 0.2M
2021-10-05 62.00 62.18 61.20 61.56 0.1M
2021-10-04 62.48 63.86 61.26 61.72 0.2M
2021-10-01 62.00 63.38 61.84 62.24 0.1M
2021-09-30 63.80 65.92 62.00 62.54 0.2M
2021-09-29 63.20 63.96 62.10 63.38 0.2M
2021-09-28 60.16 68.96 60.16 63.66 1.3M
2021-09-27 61.00 61.80 59.28 59.82 0.1M
2021-09-24 62.38 62.38 60.00 60.58 0.1M
2021-09-23 62.36 63.46 60.84 61.60 0.1M
2021-09-22 61.64 62.54 60.80 61.68 0.1M
2021-09-21 63.00 63.12 59.30 61.04 0.2M
2021-09-20 63.60 65.30 61.28 62.06 0.2M
2021-09-17 63.78 69.38 63.60 64.60 0.6M
2021-09-16 64.16 64.16 62.40 63.16 0.2M
2021-09-15 65.56 65.94 63.24 63.96 0.2M
2021-09-14 65.88 67.88 64.52 65.14 0.2M
2021-09-13 67.80 70.40 64.06 66.08 1.0M
2021-09-09 56.40 67.76 55.72 67.46 2.6M
2021-09-08 56.68 57.36 55.82 56.48 0.1M
2021-09-07 57.92 57.92 56.00 56.36 0.1M
2021-09-06 58.16 58.56 55.60 56.62 0.1M
2021-09-03 59.78 59.78 57.24 57.82 0.2M
2021-09-02 58.40 59.76 58.20 59.20 0.1M
2021-09-01 60.00 60.18 58.30 58.46 0.1M
2021-08-31 61.36 61.92 59.52 60.02 0.1M
2021-08-30 60.80 62.32 60.20 60.82 0.1M
2021-08-27 61.98 62.78 59.30 60.50 0.1M
2021-08-26 62.00 63.00 61.40 61.56 0.1M
2021-08-25 61.38 62.00 59.32 61.42 0.2M
2021-08-24 55.92 59.92 54.80 59.44 0.4M
2021-08-23 61.00 63.18 53.42 54.94 0.5M
2021-08-20 62.92 65.96 59.60 60.06 0.3M
2021-08-18 67.96 68.72 63.24 64.20 0.3M
2021-08-17 69.02 70.56 67.16 67.54 0.2M
2021-08-16 72.28 73.36 68.54 69.02 0.3M
2021-08-13 72.98 75.30 70.54 71.20 0.2M
2021-08-12 71.90 73.96 71.32 72.60 0.1M
2021-08-11 70.94 73.08 66.00 71.38 0.6M
2021-08-10 73.54 73.66 66.52 70.94 0.3M
2021-08-09 74.94 75.84 72.32 72.60 0.1M
2021-08-06 75.20 76.80 74.00 74.38 0.1M
2021-08-05 73.48 77.08 70.04 74.66 0.4M
2021-08-04 78.12 78.48 72.82 73.48 0.4M
2021-08-03 77.60 81.46 75.42 77.88 0.7M
2021-08-02 72.00 81.56 71.82 77.78 1.4M
2021-07-30 70.16 73.88 70.16 71.74 0.4M
2021-07-29 70.88 71.66 69.52 69.70 0.2M
2021-07-28 72.94 73.40 69.40 70.90 0.5M
2021-07-27 68.80 75.04 68.34 72.34 1.4M
2021-07-26 67.12 69.96 66.04 68.62 0.3M
2021-07-23 68.60 69.28 66.00 66.82 0.2M
2021-07-22 66.96 69.92 66.80 68.12 0.3M
2021-07-20 68.40 69.10 65.00 66.26 0.3M
2021-07-19 67.20 70.36 64.78 68.40 0.5M
2021-07-16 68.04 69.58 67.00 67.20 0.2M
2021-07-15 69.60 70.00 68.04 68.48 0.2M
2021-07-14 68.20 70.80 67.78 68.52 0.5M
2021-07-13 69.20 70.80 67.60 68.20 0.7M
2021-07-12 74.72 75.20 68.48 68.94 1.9M
2021-07-09 62.00 73.60 61.34 73.60 4.2M
2021-07-08 60.74 62.10 59.38 61.34 0.3M
2021-07-07 60.40 61.18 59.30 60.30 0.2M
2021-07-06 58.90 60.40 58.12 59.50 0.3M
2021-07-05 60.86 62.00 57.22 58.06 0.6M
2021-07-02 60.72 61.90 60.30 60.86 0.2M
2021-07-01 62.00 62.80 60.26 60.72 0.3M
2021-06-30 62.00 63.96 62.00 63.06 0.3M
2021-06-29 64.96 65.40 61.24 61.54 0.5M
2021-06-28 63.08 66.40 63.00 64.56 0.6M
2021-06-25 58.92 64.08 58.92 62.64 0.8M
2021-06-24 60.60 61.20 58.50 58.92 0.2M
2021-06-23 62.80 63.16 60.26 60.60 0.3M
2021-06-22 61.36 62.60 60.72 61.22 0.2M
2021-06-21 60.90 63.02 59.48 60.48 0.4M
2021-06-18 63.24 64.18 55.20 61.86 0.9M
2021-06-17 63.20 65.16 62.10 63.76 0.4M
2021-06-16 62.02 68.00 62.02 63.84 1.2M
2021-06-15 64.00 64.40 61.30 62.24 0.8M
2021-06-14 60.80 68.28 54.80 63.54 4.9M
2021-06-11 48.58 58.58 48.58 58.58 2.9M
2021-06-10 49.52 49.98 48.44 48.82 0.1M
2021-06-09 50.36 51.34 48.60 48.98 0.3M
2021-06-08 52.00 53.84 49.02 49.82 0.6M
2021-06-07 50.48 53.80 50.48 51.84 0.7M
2021-06-04 52.38 52.76 50.40 50.58 1.1M
2021-06-03 51.60 55.20 51.36 52.42 1.4M
2021-06-02 50.32 56.68 48.82 51.26 8.0M
2021-06-01 41.20 48.72 40.86 48.72 5.3M
2021-05-31 39.04 41.88 38.54 40.60 1.3M
2021-05-28 39.92 40.50 38.62 38.84 0.7M
2021-05-27 40.72 41.50 39.34 39.62 1.1M
2021-05-26 42.12 42.26 40.06 40.50 0.4M
2021-05-25 39.78 43.20 39.64 41.72 1.3M
2021-05-24 39.46 39.96 38.94 39.56 0.2M
2021-05-21 38.82 40.38 38.48 39.28 0.7M
2021-05-20 38.94 39.42 38.40 38.82 0.2M
2021-05-19 38.38 39.96 38.00 38.94 0.5M
2021-05-18 38.72 38.80 37.62 37.90 0.2M
2021-05-17 37.84 38.80 37.34 38.30 0.3M
2021-05-14 38.90 39.34 37.86 38.06 0.2M
2021-05-12 39.58 40.24 38.50 38.74 0.4M
2021-05-11 39.00 40.40 39.00 39.28 0.4M
2021-05-10 39.00 40.38 39.00 39.86 0.6M
2021-05-07 38.80 40.40 38.70 38.92 0.6M
2021-05-06 39.10 39.36 38.40 38.60 0.2M
2021-05-05 38.96 39.94 38.42 38.70 0.5M
2021-05-04 38.32 40.70 38.14 38.42 0.8M
2021-05-03 38.54 39.16 34.72 37.88 0.4M
2021-04-30 38.40 39.48 37.70 38.16 0.2M
2021-04-29 39.24 39.96 38.56 38.86 0.3M
2021-04-28 38.82 42.72 38.82 39.10 0.9M
2021-04-27 40.00 40.68 38.60 38.82 0.5M
2021-04-26 39.20 41.20 38.58 39.56 0.8M
2021-04-23 43.40 43.40 37.74 39.14 2.3M
2021-04-22 37.56 43.76 37.20 42.64 5.4M
2021-04-20 31.80 37.58 31.68 37.10 3.6M
2021-04-19 31.88 32.58 31.00 31.32 0.8M
2021-04-16 32.30 32.50 31.30 32.00 0.6M
2021-04-15 32.00 32.74 30.78 31.66 1.3M
2021-04-13 31.98 32.86 30.10 31.42 0.7M
2021-04-12 33.12 33.12 30.62 31.08 0.9M
2021-04-09 32.78 33.92 32.64 33.34 0.8M
2021-04-08 33.02 33.42 32.12 32.86 0.5M
2021-04-07 32.70 34.18 32.22 32.76 1.0M
2021-04-06 31.90 33.00 31.68 32.62 0.8M
2021-04-05 32.22 32.72 30.90 31.60 0.9M
2021-04-01 32.00 33.92 31.68 31.96 1.2M
2021-03-31 32.10 32.62 30.48 31.84 0.6M
2021-03-30 32.28 34.00 31.28 32.02 0.8M
2021-03-26 32.30 34.40 31.24 31.88 1.0M
2021-03-25 32.40 33.42 30.92 31.90 0.9M
2021-03-24 32.04 35.12 31.28 32.88 1.3M
2021-03-23 32.16 32.80 31.66 32.06 0.2M
2021-03-22 31.24 33.42 30.36 31.90 1.4M
2021-03-19 31.76 32.40 30.26 31.30 1.1M
2021-03-18 34.16 35.52 30.82 31.68 1.1M
2021-03-17 35.46 36.34 33.58 34.16 1.1M
2021-03-16 34.96 37.08 34.68 35.46 1.0M
2021-03-15 35.86 36.24 34.08 34.74 0.4M
2021-03-12 36.28 36.78 35.10 35.30 0.2M
2021-03-10 35.40 36.72 34.76 35.62 0.6M
2021-03-09 35.92 37.20 34.54 35.30 1.3M
2021-03-08 36.50 37.32 35.52 35.72 0.5M
2021-03-05 37.10 37.84 36.00 36.20 0.7M
2021-03-04 37.40 38.76 36.40 36.66 1.0M
2021-03-03 36.12 38.12 35.42 37.62 1.5M
2021-03-02 36.22 37.94 35.36 35.54 1.0M
2021-03-01 36.86 39.00 34.98 35.64 1.2M
2021-02-26 38.00 38.78 36.08 36.66 0.8M
2021-02-25 38.44 40.80 38.04 38.54 1.9M
2021-02-24 36.66 38.28 35.78 37.46 0.8M
2021-02-23 34.32 37.16 33.60 36.64 1.3M
2021-02-22 33.60 35.46 33.36 34.20 1.0M
2021-02-19 35.60 36.38 33.10 33.56 1.1M
2021-02-18 38.20 38.38 35.22 35.88 1.4M
2021-02-17 34.96 37.92 34.94 37.34 1.8M
2021-02-16 32.60 35.10 31.40 34.64 1.6M
2021-02-15 33.20 33.90 32.20 32.40 0.3M
2021-02-12 32.36 33.58 30.62 32.98 0.4M
2021-02-11 31.28 32.98 31.28 32.36 0.2M
2021-02-10 32.70 32.70 31.64 32.12 0.2M
2021-02-09 31.34 33.14 30.80 31.76 0.4M
2021-02-08 29.94 31.68 29.94 31.06 0.3M
2021-02-05 30.10 30.74 29.78 29.94 0.1M
2021-02-04 29.60 30.80 29.60 30.34 0.1M
2021-02-03 29.80 30.68 29.80 29.88 0.1M
2021-02-02 30.62 31.48 29.60 30.02 0.4M
2021-02-01 30.00 30.58 29.14 29.90 0.2M
2021-01-29 30.38 30.98 29.40 29.86 0.5M
2021-01-28 31.20 31.20 29.46 30.02 0.3M
2021-01-27 30.40 32.76 30.10 30.94 0.7M
2021-01-25 30.16 30.48 28.92 29.42 0.2M
2021-01-22 30.74 31.02 29.66 29.94 0.2M
2021-01-21 31.54 32.60 30.40 30.66 0.2M
2021-01-20 32.34 32.34 31.40 31.54 0.1M
2021-01-19 31.56 32.00 31.08 31.74 0.1M
2021-01-18 32.04 32.62 30.66 30.96 0.2M
2021-01-15 30.88 33.06 30.88 32.04 0.3M
2021-01-14 31.92 32.22 30.80 31.50 0.3M
2021-01-13 33.06 33.12 31.12 31.78 0.4M
2021-01-12 32.04 33.46 32.04 32.42 0.3M
2021-01-11 33.88 33.88 32.24 32.66 0.3M
2021-01-08 33.14 35.62 31.86 33.54 1.3M
2021-01-07 33.76 34.80 32.46 32.84 0.3M
2021-01-06 33.40 35.54 31.66 33.42 0.6M
2021-01-05 33.98 33.98 32.84 33.20 0.5M
2021-01-04 32.38 35.00 32.00 34.04 2.3M
2021-01-01 28.80 33.92 28.40 32.22 3.5M