Jaipan Industries Ltd (JPIN)

JPIN
🏛️ 인도 →
30.15
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 36.95 36.95 35.00 35.08 0.0M
2023-12-28 35.80 35.80 34.83 35.20 0.0M
2023-12-27 37.30 37.30 33.53 34.83 0.0M
2023-12-26 36.90 37.34 36.25 36.97 0.0M
2023-12-22 36.97 36.97 35.61 36.58 0.0M
2023-12-21 37.13 37.13 33.34 36.84 0.0M
2023-12-20 37.93 37.93 36.60 36.60 0.0M
2023-12-19 37.95 37.95 36.00 37.40 0.0M
2023-12-18 37.00 37.00 36.00 36.85 0.0M
2023-12-15 36.65 37.35 36.20 36.20 0.0M
2023-12-14 37.75 37.75 36.35 36.54 0.0M
2023-12-13 37.70 37.70 36.25 36.42 0.0M
2023-12-12 37.95 37.95 36.10 36.70 0.0M
2023-12-11 37.11 39.50 36.00 36.72 0.0M
2023-12-08 36.99 37.75 36.99 37.11 0.0M
2023-12-07 37.70 37.99 36.00 36.31 0.0M
2023-12-06 37.25 37.90 36.08 36.86 0.0M
2023-12-05 38.65 38.65 36.00 36.39 0.0M
2023-12-04 37.25 39.65 37.25 37.57 0.0M
2023-12-01 39.40 39.40 37.32 38.39 0.0M
2023-11-30 38.25 39.50 37.25 38.36 0.0M
2023-11-29 39.55 39.55 36.51 38.06 0.0M
2023-11-28 39.85 39.85 37.70 38.39 0.0M
2023-11-24 39.40 39.40 38.00 38.26 0.0M
2023-11-23 39.40 39.40 38.00 38.29 0.0M
2023-11-22 39.50 39.50 37.70 38.00 0.0M
2023-11-21 39.24 39.24 36.80 38.48 0.0M
2023-11-20 39.95 39.95 38.00 38.18 0.0M
2023-11-17 40.00 40.00 38.50 39.49 0.0M
2023-11-16 40.10 40.45 38.00 38.89 0.0M
2023-11-15 38.95 42.40 38.95 39.37 0.0M
2023-11-13 42.50 42.50 39.73 41.00 0.0M
2023-11-12 40.40 42.55 40.40 41.99 0.0M
2023-11-10 43.00 43.00 40.40 40.56 0.0M
2023-11-09 43.00 43.33 41.32 41.40 0.0M
2023-11-08 43.99 43.99 40.90 41.27 0.0M
2023-11-07 42.99 43.67 41.36 42.24 0.0M
2023-11-06 43.00 43.49 41.30 42.86 0.0M
2023-11-03 41.50 43.00 40.13 42.64 0.0M
2023-11-02 41.20 41.43 39.71 41.26 0.0M
2023-11-01 39.75 40.90 39.00 39.46 0.0M
2023-10-31 41.00 41.89 39.05 39.75 0.0M
2023-10-30 39.90 39.90 39.00 39.90 0.0M
2023-10-27 39.00 39.48 37.17 38.00 0.0M
2023-10-26 37.65 40.45 37.17 38.98 0.0M
2023-10-25 41.29 41.29 37.38 39.00 0.0M
2023-10-23 41.30 43.20 39.24 39.33 0.0M
2023-10-20 42.00 42.00 39.00 41.30 0.0M
2023-10-19 39.65 42.40 39.01 40.01 0.0M
2023-10-18 40.62 42.50 39.38 41.00 0.0M
2023-10-17 42.80 43.20 40.66 41.45 0.0M
2023-10-16 43.63 43.63 39.50 42.80 0.0M
2023-10-13 42.19 42.19 39.03 41.56 0.0M
2023-10-12 38.05 40.19 38.05 40.19 0.0M
2023-10-11 40.49 40.49 38.05 38.28 0.0M
2023-10-10 39.10 40.60 37.50 38.57 0.0M
2023-10-09 37.50 41.00 37.50 38.71 0.0M
2023-10-06 38.42 39.18 38.42 39.18 0.0M
2023-10-05 39.98 39.98 38.42 38.42 0.0M
2023-10-04 39.25 39.25 39.20 39.20 0.0M
2023-10-03 39.20 39.25 39.20 39.20 0.0M
2023-09-29 39.25 39.25 39.20 39.20 0.0M
2023-09-28 40.50 40.50 40.00 40.00 0.0M
2023-09-27 39.70 40.50 39.70 40.50 0.0M
2023-09-26 40.50 40.50 40.50 40.50 0.0M
2023-09-25 41.30 41.30 41.30 41.30 0.0M
2023-09-22 43.00 43.00 42.14 42.14 0.0M
2023-09-21 43.00 43.80 43.00 43.00 0.0M
2023-09-20 42.80 43.65 42.80 43.65 0.0M
2023-09-18 42.90 42.90 42.80 42.80 0.0M
2023-09-15 43.00 43.00 43.00 43.00 0.0M
2023-09-14 43.00 43.50 43.00 43.00 0.0M
2023-09-13 43.00 43.00 42.90 43.00 0.0M
2023-09-12 42.14 43.00 42.14 43.00 0.0M
2023-09-11 43.86 43.86 42.99 42.99 0.0M
2023-09-08 43.86 43.86 43.86 43.86 0.0M
2023-09-07 43.00 43.86 43.00 43.86 0.0M
2023-09-06 43.00 43.00 43.00 43.00 0.0M
2023-09-05 43.00 43.00 43.00 43.00 0.0M
2023-09-04 42.14 43.00 42.14 43.00 0.0M
2023-09-01 44.00 44.00 43.00 43.00 0.0M
2023-08-31 43.00 43.92 43.00 43.70 0.0M
2023-08-30 44.20 44.20 41.66 43.06 0.0M
2023-08-29 42.84 43.89 42.80 43.85 0.0M
2023-08-28 40.53 42.00 40.00 41.80 0.0M
2023-08-25 37.24 40.53 37.24 40.53 0.0M
2023-08-24 38.85 38.85 37.16 38.60 0.0M
2023-08-23 39.00 39.00 37.00 37.00 0.0M
2023-08-22 40.36 40.36 37.45 37.50 0.0M
2023-08-21 36.60 38.44 36.20 38.44 0.0M
2023-08-18 37.84 38.70 35.95 36.61 0.0M
2023-08-17 37.79 39.67 35.91 37.84 0.0M
2023-08-16 37.79 37.79 37.79 37.79 0.0M
2023-08-14 42.37 42.55 39.77 39.77 0.0M
2023-08-11 43.50 43.50 41.40 41.86 0.0M
2023-08-10 43.50 44.25 41.00 43.50 0.0M
2023-08-09 42.75 43.61 42.05 43.05 0.0M
2023-08-08 42.25 42.50 41.00 41.54 0.0M
2023-08-07 43.59 43.59 41.00 42.25 0.0M
2023-08-04 43.80 43.80 42.00 42.50 0.0M
2023-08-03 41.40 43.39 40.50 42.74 0.0M
2023-08-02 41.60 43.59 41.30 41.35 0.0M
2023-08-01 43.55 43.55 41.55 42.00 0.0M
2023-07-31 42.80 43.10 41.00 43.09 0.0M
2023-07-28 43.00 43.99 42.00 42.00 0.0M
2023-07-27 42.45 44.20 40.25 42.00 0.0M
2023-07-26 42.31 44.42 41.00 42.36 0.0M
2023-07-25 45.99 45.99 42.23 42.31 0.0M
2023-07-24 44.23 46.23 43.00 44.45 0.0M
2023-07-21 45.07 46.39 44.00 44.23 0.0M
2023-07-20 45.00 46.80 42.70 44.29 0.0M
2023-07-19 44.05 46.38 42.40 44.90 0.0M
2023-07-18 45.31 47.00 43.20 44.62 0.0M
2023-07-17 44.00 45.31 42.02 45.26 0.0M
2023-07-14 45.98 45.98 43.00 43.16 0.0M
2023-07-13 47.00 47.00 44.65 44.77 0.0M
2023-07-12 45.56 47.35 44.50 47.00 0.0M
2023-07-11 47.50 49.45 45.22 46.51 0.0M
2023-07-10 48.50 48.50 47.50 47.60 0.0M
2023-07-07 48.00 51.00 47.10 49.99 0.0M
2023-07-06 49.00 49.99 47.50 49.50 0.0M
2023-07-05 49.90 52.57 47.71 50.00 0.0M
2023-07-04 52.00 52.00 48.53 50.13 0.0M
2023-07-03 52.65 52.65 50.50 51.08 0.0M
2023-06-30 54.00 54.00 52.00 52.85 0.0M
2023-06-28 51.45 53.58 49.15 52.89 0.0M
2023-06-27 51.00 51.45 47.10 51.03 0.0M
2023-06-26 49.00 49.45 47.95 49.00 0.0M
2023-06-23 48.88 48.88 44.35 47.63 0.0M
2023-06-22 49.24 49.50 46.03 46.56 0.0M
2023-06-21 46.81 50.84 46.00 47.23 0.0M
2023-06-20 49.80 49.80 46.93 48.42 0.0M
2023-06-19 49.60 49.80 47.30 49.39 0.0M
2023-06-16 50.50 50.50 49.42 49.78 0.0M
2023-06-15 48.71 53.83 48.71 52.00 0.1M
2023-06-14 51.27 51.95 51.27 51.27 0.0M
2023-06-13 59.64 59.64 53.96 53.96 0.1M
2023-06-12 56.60 56.80 56.54 56.80 0.0M
2023-06-09 54.10 54.10 52.70 54.10 0.0M
2023-06-08 47.89 49.19 45.00 49.19 0.1M
2023-06-07 44.72 44.72 44.72 44.72 0.0M
2023-06-06 38.00 40.66 35.81 40.66 0.0M
2023-06-05 31.00 34.54 29.57 33.89 0.0M
2023-06-02 27.85 29.45 27.50 28.79 0.0M
2023-06-01 31.50 31.50 23.50 26.93 0.0M
2023-05-31 28.65 30.00 28.65 29.00 0.0M
2023-05-30 27.85 29.99 27.00 27.54 0.0M
2023-05-29 29.24 30.26 28.00 28.38 0.0M
2023-05-26 28.05 29.98 28.05 28.67 0.0M
2023-05-25 29.85 29.85 28.46 28.46 0.0M
2023-05-24 29.00 30.40 28.10 28.99 0.0M
2023-05-23 28.72 30.00 28.50 29.00 0.0M
2023-05-22 29.69 29.69 28.51 28.72 0.0M
2023-05-19 30.90 30.90 28.50 29.69 0.0M
2023-05-18 29.12 30.00 29.12 29.35 0.0M
2023-05-17 35.00 35.00 28.10 30.00 0.0M
2023-05-16 33.50 33.50 29.57 30.10 0.0M
2023-05-15 31.50 32.50 29.50 31.00 0.0M
2023-05-12 31.99 32.50 27.12 28.90 0.0M
2023-05-11 31.00 31.99 30.50 31.29 0.0M
2023-05-10 31.85 31.85 30.05 30.11 0.0M
2023-05-09 30.05 31.00 30.05 30.05 0.0M
2023-05-08 28.86 31.99 28.86 30.25 0.0M
2023-05-05 29.01 30.90 29.01 29.60 0.0M
2023-05-04 30.39 32.00 28.33 30.40 0.0M
2023-05-03 31.94 31.94 28.11 30.40 0.0M
2023-05-02 30.64 30.75 29.01 29.35 0.0M
2023-04-28 30.30 30.99 29.01 30.64 0.0M
2023-04-27 32.00 32.00 29.00 30.30 0.0M
2023-04-26 31.40 31.40 29.31 29.40 0.0M
2023-04-25 29.25 30.15 29.25 30.05 0.0M
2023-04-24 32.95 32.95 27.95 29.11 0.0M
2023-04-21 30.10 31.70 28.65 30.95 0.0M
2023-04-20 30.50 31.50 28.90 31.21 0.0M
2023-04-19 28.90 30.59 27.55 30.05 0.0M
2023-04-18 29.96 30.99 29.00 29.92 0.0M
2023-04-17 32.00 32.00 27.33 29.96 0.0M
2023-04-13 31.46 31.46 27.10 29.55 0.0M
2023-04-12 32.40 32.40 28.86 29.60 0.0M
2023-04-11 32.50 33.00 29.15 30.30 0.0M
2023-04-10 28.50 31.46 28.50 30.06 0.0M
2023-04-06 29.47 32.30 27.10 29.23 0.0M
2023-04-05 31.91 31.91 29.05 30.00 0.0M
2023-04-03 28.85 30.99 28.85 29.37 0.0M
2023-03-31 27.65 30.33 27.65 28.52 0.0M
2023-03-29 27.91 29.93 27.00 27.62 0.0M
2023-03-28 26.33 32.00 26.33 27.91 0.0M
2023-03-27 33.97 34.00 29.05 29.12 0.0M
2023-03-24 32.86 33.20 30.20 31.76 0.0M
2023-03-23 32.49 32.86 32.06 32.86 0.0M
2023-03-22 35.81 35.81 31.45 32.49 0.0M
2023-03-21 31.50 33.05 28.90 32.56 0.0M
2023-03-20 29.10 31.00 28.55 30.05 0.0M
2023-03-17 30.99 30.99 30.10 30.10 0.0M
2023-03-16 29.00 31.72 29.00 30.13 0.0M
2023-03-15 27.32 30.89 27.32 29.24 0.0M
2023-03-14 33.90 33.90 29.14 30.10 0.0M
2023-03-13 32.95 32.95 30.76 31.85 0.0M
2023-03-10 31.00 33.00 31.00 32.49 0.0M
2023-03-09 33.00 34.49 31.61 32.02 0.0M
2023-03-08 32.55 33.99 32.25 33.40 0.0M
2023-03-06 34.70 34.70 31.65 31.76 0.0M
2023-03-03 34.50 34.50 31.01 31.60 0.0M
2023-03-02 34.00 34.00 31.15 31.88 0.0M
2023-03-01 31.60 33.95 31.12 32.92 0.0M
2023-02-28 35.40 35.40 30.25 31.10 0.0M
2023-02-27 34.70 36.35 32.25 32.85 0.0M
2023-02-24 35.50 35.50 32.40 34.70 0.0M
2023-02-23 36.40 36.50 34.05 35.50 0.0M
2023-02-22 31.90 35.90 31.90 35.50 0.0M
2023-02-21 36.70 36.70 31.00 32.80 0.0M
2023-02-20 31.60 33.60 31.40 33.60 0.0M
2023-02-17 30.80 32.50 29.80 30.55 0.0M
2023-02-16 30.00 34.00 30.00 31.05 0.0M
2023-02-15 33.70 33.70 32.85 32.85 0.0M
2023-02-14 36.30 39.70 33.30 36.50 0.0M
2023-02-13 34.85 36.40 32.05 36.30 0.0M
2023-02-10 32.50 34.90 32.50 33.10 0.0M
2023-02-09 32.00 33.80 32.00 33.35 0.0M
2023-02-08 31.10 34.95 31.10 32.10 0.0M
2023-02-07 36.00 36.00 31.65 32.65 0.0M
2023-02-06 35.00 36.00 34.30 35.00 0.0M
2023-02-03 36.50 36.50 34.20 35.00 0.0M
2023-02-02 34.85 37.85 34.80 34.80 0.0M
2023-02-01 33.75 36.65 33.65 36.10 0.0M
2023-01-31 35.00 35.00 32.20 34.95 0.0M
2023-01-30 32.85 33.45 30.50 33.35 0.0M
2023-01-27 34.90 34.90 31.70 31.90 0.0M
2023-01-25 35.00 35.00 32.50 33.35 0.0M
2023-01-24 31.60 33.85 31.60 33.70 0.0M
2023-01-23 35.00 35.00 32.45 33.05 0.0M
2023-01-20 33.75 33.85 31.30 33.45 0.0M
2023-01-19 33.00 33.00 31.15 32.25 0.0M
2023-01-18 33.50 33.50 31.60 32.15 0.0M
2023-01-17 33.85 34.25 31.85 32.40 0.0M
2023-01-16 33.10 34.25 31.95 32.70 0.0M
2023-01-13 30.95 33.30 30.95 33.10 0.0M
2023-01-12 33.20 33.20 32.00 32.35 0.0M
2023-01-11 31.55 32.55 30.50 31.85 0.0M
2023-01-10 30.60 31.00 29.60 31.00 0.0M
2023-01-09 27.85 30.70 27.85 29.55 0.0M
2023-01-06 30.80 30.80 28.55 29.25 0.0M
2023-01-05 30.80 31.60 28.70 30.05 0.0M
2023-01-04 32.85 32.85 29.80 30.20 0.0M
2023-01-03 31.25 32.35 31.25 31.30 0.0M
2023-01-02 30.60 32.50 30.60 32.50 0.0M