Jaysynth Orgochem Ltd (JAYO)

JAYO
🏛️ 인도 →
17.77
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
2024-12-31 27.86 27.86 27.86 27.86 0.1M
2024-12-30 28.42 28.42 28.42 28.42 0.1M
2024-12-27 27.87 27.87 27.87 27.87 0.1M
2024-12-26 26.80 27.33 26.80 27.33 0.1M
2024-12-24 26.80 27.10 26.80 26.80 0.0M
2024-12-23 26.82 26.82 26.77 26.80 0.1M
2024-12-20 26.30 26.35 26.30 26.30 0.1M
2024-12-19 25.34 25.84 25.34 25.84 0.0M
2024-12-18 25.85 26.35 25.34 25.34 0.1M
2024-12-17 24.86 25.86 24.86 25.85 0.1M
2024-12-16 25.36 25.36 24.39 25.36 0.1M
2024-12-13 23.92 24.88 23.92 24.88 0.2M
2024-12-12 24.40 24.40 24.40 24.40 0.0M
2024-12-11 24.89 24.89 24.89 24.89 0.1M
2024-12-10 25.39 25.39 25.39 25.39 0.1M
2024-12-09 25.95 25.95 25.89 25.90 0.3M
2024-12-06 25.44 25.45 25.44 25.45 0.3M
2024-12-05 24.96 24.96 24.96 24.96 0.0M
2024-12-04 24.48 24.48 24.48 24.48 0.1M
2024-12-03 24.00 24.00 24.00 24.00 0.1M
2024-12-02 23.53 23.53 23.53 23.53 0.1M
2024-11-29 23.07 23.07 23.07 23.07 0.0M
2024-11-28 22.62 22.62 22.62 22.62 0.1M
2024-11-27 22.18 22.18 22.18 22.18 0.0M
2024-11-26 21.75 21.75 21.75 21.75 0.0M
2024-11-25 21.33 21.33 21.33 21.33 0.1M
2024-11-22 20.92 20.92 20.92 20.92 0.0M
2024-11-21 20.51 20.51 20.51 20.51 0.1M
2024-11-19 19.69 20.11 19.69 20.11 0.2M
2024-11-18 20.70 20.70 20.09 20.09 0.1M
2024-11-14 20.49 20.49 20.48 20.49 0.3M
2024-11-13 20.09 20.09 20.09 20.09 0.1M
2024-11-12 19.70 19.70 19.70 19.70 0.0M
2024-11-11 19.32 19.32 19.32 19.32 0.0M
2024-11-08 18.95 18.95 18.95 18.95 0.0M
2024-11-07 18.58 18.58 18.58 18.58 0.0M
2024-11-06 18.22 18.22 18.22 18.22 0.0M
2024-11-05 17.52 17.87 17.52 17.87 0.0M
2024-11-04 17.52 17.52 17.52 17.52 0.0M
2024-10-31 17.18 17.18 17.18 17.18 0.0M
2024-10-30 16.52 16.85 16.52 16.85 0.0M
2024-10-29 16.80 16.80 16.52 16.52 0.0M
2024-10-28 17.15 17.45 16.85 16.85 0.0M
2024-10-25 17.15 17.15 17.15 17.15 0.0M
2024-10-24 17.85 17.85 17.50 17.50 0.0M
2024-10-23 17.85 18.57 17.85 17.85 0.1M
2024-10-22 18.95 18.95 18.21 18.21 0.0M
2024-10-21 18.58 18.58 18.58 18.58 0.0M
2024-10-18 18.59 18.59 18.22 18.22 0.0M
2024-10-17 18.59 18.59 18.59 18.59 0.0M
2024-10-16 18.96 18.96 18.96 18.96 0.0M
2024-10-15 20.83 20.83 19.34 19.34 0.0M
2024-10-14 20.49 20.68 20.01 20.35 0.1M
2024-10-11 20.07 20.66 19.18 19.77 0.2M
2024-10-10 19.00 19.68 18.50 19.68 0.1M
2024-10-09 18.00 18.76 17.11 18.75 0.0M
2024-10-08 17.77 18.47 17.10 17.87 0.0M
2024-10-07 19.22 19.22 17.55 17.60 0.1M
2024-10-04 18.00 18.91 17.70 18.33 0.1M
2024-10-03 18.55 18.65 16.89 18.01 0.0M
2024-10-01 18.50 18.50 17.67 17.77 0.1M
2024-09-30 18.83 18.83 17.05 18.59 0.0M
2024-09-27 17.94 18.00 17.94 17.94 0.0M
2024-09-26 19.03 19.03 18.30 18.30 0.0M
2024-09-25 18.66 18.66 18.66 18.66 0.1M
2024-09-24 18.30 18.30 18.30 18.30 0.0M
2024-09-23 17.95 17.95 17.65 17.95 0.0M
2024-09-20 16.95 17.60 16.95 17.60 0.0M
2024-09-19 17.31 17.31 17.26 17.26 0.0M
2024-09-18 17.95 17.95 17.60 17.61 0.0M
2024-09-17 17.55 17.60 17.25 17.60 0.0M
2024-09-16 17.94 17.94 17.60 17.60 0.0M
2024-09-13 18.00 18.00 17.94 17.94 0.0M
2024-09-12 18.30 18.30 18.30 18.30 0.0M
2024-09-11 19.43 19.43 18.67 18.67 0.0M
2024-09-10 19.07 19.07 19.05 19.05 0.1M
2024-09-09 18.70 18.90 18.70 18.70 0.0M
2024-09-06 19.03 19.08 18.71 19.08 0.1M
2024-09-05 17.99 18.71 17.99 18.71 0.1M
2024-09-04 19.08 19.08 18.35 18.35 0.1M
2024-09-03 18.72 18.72 18.72 18.72 0.1M
2024-09-02 18.36 18.36 18.36 18.36 0.0M
2024-08-30 17.30 18.00 17.30 18.00 0.1M
2024-08-29 17.60 17.65 17.60 17.65 0.0M
2024-08-28 17.95 17.95 17.95 17.95 0.0M
2024-08-27 18.40 18.40 18.31 18.31 0.0M
2024-08-26 19.40 19.40 18.65 18.68 0.0M
2024-08-23 20.40 20.86 19.03 19.03 0.3M
2024-08-22 20.29 20.31 19.50 20.03 0.4M
2024-08-21 19.20 19.87 19.20 19.35 0.2M
2024-08-20 19.18 19.31 18.43 18.94 0.2M
2024-08-19 18.35 18.40 17.65 18.40 0.3M
2024-08-16 16.75 17.62 16.00 17.53 0.2M
2024-08-14 17.31 17.60 16.76 16.79 0.1M
2024-08-13 17.65 17.65 16.08 17.64 0.3M
2024-08-12 16.81 16.81 16.81 16.81 0.1M
2024-08-09 15.40 16.01 15.40 16.01 0.2M
2024-08-08 16.28 16.28 15.70 15.70 0.1M
2024-08-07 15.35 15.97 15.35 15.97 0.1M
2024-08-06 15.67 15.67 15.66 15.66 0.1M
2024-08-05 15.97 15.97 15.97 15.97 0.1M
2024-08-02 16.29 16.29 16.29 16.29 0.1M
2024-08-01 16.62 16.62 16.62 16.62 0.1M
2024-07-31 17.44 17.44 16.95 16.95 0.2M
2024-07-30 17.11 17.11 16.61 17.11 0.3M
2024-07-29 16.78 16.78 16.78 16.78 0.3M
2024-07-26 17.10 17.72 17.05 17.12 1.2M
2024-07-25 17.38 17.38 17.38 17.38 0.0M
2024-07-24 17.73 17.73 17.73 17.73 0.0M
2024-07-23 18.09 18.09 18.09 18.09 0.0M
2024-07-22 18.45 18.45 18.45 18.45 0.0M
2024-07-19 18.82 18.82 18.82 18.82 0.0M
2024-07-18 19.20 19.20 19.20 19.20 0.0M
2024-07-16 19.59 19.59 19.59 19.59 0.1M
2024-07-15 19.98 19.98 19.98 19.98 0.0M
2024-07-12 20.38 20.38 20.38 20.38 0.1M
2024-07-11 20.79 20.79 20.79 20.79 0.1M
2024-07-10 21.21 21.21 21.21 21.21 0.2M
2024-07-09 21.64 21.64 21.64 21.64 0.0M
2024-07-08 21.22 21.22 21.22 21.22 0.0M
2024-07-05 20.81 20.81 20.81 20.81 0.1M
2024-07-04 20.41 20.41 20.41 20.41 0.0M
2024-07-03 19.44 19.44 19.44 19.44 0.0M
2024-07-02 18.52 18.52 18.52 18.52 0.0M
2024-07-01 17.64 17.64 17.64 17.64 0.0M
2024-06-28 16.80 16.80 16.80 16.80 0.0M
2024-06-27 16.00 16.00 16.00 16.00 0.0M
2024-06-26 15.24 15.24 15.24 15.24 0.0M
2024-06-25 14.52 14.52 14.52 14.52 0.0M
2024-06-24 13.83 13.83 13.83 13.83 0.0M
2024-06-18 13.83 13.83 13.83 13.83 0.0M
2024-06-12 13.83 13.83 13.83 13.83 0.0M
2024-06-11 13.18 13.18 13.18 13.18 0.0M
2024-06-10 12.56 12.56 12.56 12.56 0.0M
2024-06-03 11.97 11.97 11.97 11.97 0.0M
2024-05-27 11.40 11.40 11.40 11.40 0.0M
2024-05-21 11.55 12.00 11.44 12.00 0.0M
2024-05-13 13.00 13.00 11.92 12.04 0.0M
2024-05-07 12.60 12.75 12.00 12.54 0.0M
2024-05-06 11.48 12.68 11.48 12.60 0.0M
2024-05-03 12.08 12.08 12.02 12.08 0.0M
2024-05-02 11.51 11.51 11.51 11.51 0.0M
2024-04-30 10.97 10.97 10.00 10.97 0.0M
2024-04-29 10.45 10.45 10.45 10.45 0.0M
2024-04-26 9.96 9.96 9.96 9.96 0.0M
2024-04-25 9.49 9.49 9.49 9.49 0.0M
2024-04-24 9.04 9.04 9.04 9.04 0.0M
2024-04-23 8.61 8.61 8.61 8.61 0.0M
2024-04-22 7.80 8.20 7.80 8.20 0.0M
2024-04-19 7.81 7.81 7.81 7.81 0.0M
2024-04-18 7.09 7.44 7.09 7.44 0.0M
2024-04-16 7.09 7.09 7.09 7.09 0.0M
2024-04-15 7.78 7.78 7.05 7.09 0.0M
2024-04-12 7.80 7.95 7.41 7.42 0.0M
2024-04-10 7.79 7.80 7.79 7.80 0.0M
2024-04-09 8.29 8.29 7.79 7.79 0.0M
2024-04-08 8.01 8.20 7.46 8.20 0.0M
2024-04-05 7.85 7.85 7.85 7.85 0.0M
2024-04-04 7.49 7.49 7.49 7.49 0.0M
2024-04-03 7.88 8.27 7.49 7.49 0.0M
2024-04-02 7.52 7.88 7.52 7.88 0.0M
2024-04-01 7.51 7.51 7.51 7.51 0.0M
2024-03-28 7.51 7.51 7.51 7.51 0.0M
2024-03-27 7.12 7.16 7.12 7.16 0.0M
2024-03-26 7.87 7.87 7.48 7.48 0.0M
2024-03-21 7.87 7.87 7.87 7.87 0.0M
2024-03-20 7.50 7.50 7.50 7.50 0.0M
2024-03-19 7.89 7.89 7.51 7.89 0.0M
2024-03-18 7.89 7.89 7.89 7.89 0.0M
2024-03-15 8.30 8.30 8.30 8.30 0.0M
2024-03-14 8.40 8.40 8.30 8.30 0.0M
2024-03-13 7.63 8.43 7.63 8.00 0.0M
2024-03-12 8.02 8.03 8.02 8.03 0.0M
2024-03-11 8.23 8.23 8.01 8.01 0.0M
2024-03-07 8.23 8.23 8.23 8.23 0.0M
2024-03-06 8.22 8.22 7.82 7.84 0.0M
2024-03-05 9.03 9.03 8.20 8.22 0.0M
2024-03-04 8.93 8.93 8.60 8.60 0.0M
2024-03-02 8.51 8.51 8.51 8.51 0.0M
2024-03-01 8.11 8.51 8.11 8.51 0.0M
2024-02-29 8.11 8.11 7.74 8.11 0.0M
2024-02-28 7.38 8.11 7.38 8.11 0.0M
2024-02-27 7.70 7.73 7.70 7.73 0.0M
2024-02-26 8.08 8.10 8.08 8.10 0.0M
2024-02-23 8.50 8.90 8.50 8.50 0.0M
2024-02-22 8.50 8.50 8.40 8.50 0.0M
2024-02-21 8.85 8.85 8.80 8.84 0.0M
2024-02-20 8.43 8.43 7.63 8.43 0.0M
2024-02-19 8.80 8.80 8.03 8.03 0.0M
2024-02-16 8.45 8.45 8.45 8.45 0.0M
2024-02-15 7.69 8.05 7.69 8.05 0.0M
2024-02-14 7.67 7.67 7.67 7.67 0.0M
2024-02-13 6.94 7.31 6.94 7.31 0.0M
2024-02-12 7.68 7.68 7.30 7.30 0.0M
2024-02-09 7.68 7.68 7.68 7.68 0.0M
2024-02-08 8.50 8.50 8.08 8.08 0.0M
2024-02-07 8.65 8.65 8.50 8.50 0.0M
2024-02-06 9.20 9.20 8.51 8.51 0.0M
2024-02-05 9.14 9.14 8.73 8.77 0.0M
2024-02-02 9.10 9.10 8.70 8.71 0.0M
2024-02-01 9.15 9.15 9.15 9.15 0.0M
2024-01-31 9.76 9.76 9.01 9.15 0.0M
2024-01-30 9.00 9.35 8.65 9.30 0.0M
2024-01-29 9.13 9.13 9.10 9.10 0.0M
2024-01-25 9.07 9.07 8.70 8.70 0.0M
2024-01-24 8.66 9.55 8.65 8.65 0.0M
2024-01-23 9.92 9.92 9.10 9.10 0.0M
2024-01-20 9.46 9.46 9.10 9.45 0.0M
2024-01-19 9.01 9.01 9.01 9.01 0.0M
2024-01-18 8.59 8.59 8.59 8.59 0.0M
2024-01-17 7.80 8.19 7.80 8.19 0.0M
2024-01-16 7.81 7.81 7.80 7.80 0.0M
2024-01-15 7.74 7.78 7.70 7.78 0.0M
2024-01-12 7.70 7.70 7.41 7.41 0.0M
2024-01-11 7.79 7.79 7.79 7.79 0.0M
2024-01-10 8.42 8.42 7.79 7.79 0.0M
2024-01-09 8.63 8.63 8.20 8.20 0.0M
2024-01-08 8.63 9.00 8.63 8.63 0.0M
2024-01-05 8.46 8.64 8.46 8.63 0.0M
2024-01-04 8.24 8.24 8.23 8.23 0.0M
2024-01-03 7.85 7.85 7.85 7.85 0.0M
2024-01-02 7.15 7.48 7.15 7.48 0.0M
2024-01-01 6.80 7.13 6.50 7.13 0.0M