Johnson Controls-Hitachi Air Conditioning India Ltd (JCHA)

JCHA
🏛️ 인도 →
1,740.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,123.05 1,125.75 1,114.40 1,119.30 0.0M
2023-12-28 1,110.00 1,128.95 1,110.00 1,122.10 0.0M
2023-12-27 1,120.00 1,130.00 1,099.00 1,102.55 0.0M
2023-12-26 1,122.05 1,134.00 1,114.00 1,123.70 0.0M
2023-12-22 1,125.05 1,136.40 1,095.00 1,128.10 0.0M
2023-12-21 1,057.00 1,116.70 1,057.00 1,103.00 0.0M
2023-12-20 1,140.00 1,168.30 1,078.00 1,099.00 0.0M
2023-12-19 1,124.00 1,156.50 1,118.00 1,129.75 0.0M
2023-12-18 1,154.95 1,154.95 1,115.75 1,122.60 0.0M
2023-12-15 1,155.00 1,160.00 1,135.00 1,142.15 0.0M
2023-12-14 1,140.00 1,153.75 1,133.70 1,149.70 0.0M
2023-12-13 1,140.70 1,143.15 1,126.05 1,133.70 0.0M
2023-12-12 1,140.95 1,156.80 1,132.05 1,137.80 0.0M
2023-12-11 1,140.00 1,148.00 1,134.00 1,138.05 0.0M
2023-12-08 1,161.90 1,169.05 1,123.95 1,137.45 0.0M
2023-12-07 1,120.05 1,177.10 1,120.05 1,155.60 0.0M
2023-12-06 1,143.00 1,159.75 1,131.85 1,136.95 0.0M
2023-12-05 1,150.00 1,160.70 1,120.00 1,144.40 0.0M
2023-12-04 1,161.65 1,177.95 1,131.00 1,138.65 0.0M
2023-12-01 1,172.00 1,186.00 1,143.25 1,156.45 0.0M
2023-11-30 1,185.00 1,191.00 1,167.50 1,169.50 0.0M
2023-11-29 1,190.00 1,205.85 1,175.00 1,178.30 0.0M
2023-11-28 1,199.00 1,211.00 1,182.20 1,185.25 0.0M
2023-11-24 1,180.40 1,218.55 1,180.35 1,194.45 0.0M
2023-11-23 1,187.85 1,200.00 1,136.75 1,176.15 0.0M
2023-11-22 1,196.00 1,216.65 1,178.00 1,190.30 0.0M
2023-11-21 1,150.05 1,263.35 1,150.05 1,195.25 0.0M
2023-11-20 1,171.05 1,186.60 1,150.05 1,152.50 0.0M
2023-11-17 1,279.95 1,279.95 1,168.00 1,177.80 0.0M
2023-11-16 1,165.00 1,221.65 1,155.15 1,172.15 0.0M
2023-11-15 1,192.00 1,197.75 1,155.95 1,163.40 0.0M
2023-11-13 1,207.00 1,208.05 1,182.55 1,184.05 0.0M
2023-11-12 1,219.40 1,243.30 1,206.40 1,207.55 0.0M
2023-11-10 1,078.05 1,218.40 1,077.00 1,195.40 0.0M
2023-11-09 1,072.95 1,090.00 1,070.05 1,076.20 0.0M
2023-11-08 1,088.95 1,091.00 1,070.00 1,073.15 0.0M
2023-11-07 1,090.60 1,096.95 1,077.00 1,081.55 0.0M
2023-11-06 1,070.20 1,094.40 1,070.20 1,084.95 0.0M
2023-11-03 1,066.20 1,089.25 1,066.15 1,075.30 0.0M
2023-11-02 1,082.85 1,094.70 1,055.35 1,068.25 0.0M
2023-11-01 1,075.05 1,102.45 1,062.25 1,067.20 0.0M
2023-10-31 1,094.80 1,122.40 1,074.95 1,079.00 0.0M
2023-10-30 1,110.05 1,120.95 1,080.00 1,083.65 0.0M
2023-10-27 1,163.35 1,163.35 1,121.60 1,140.25 0.0M
2023-10-26 1,113.85 1,141.55 1,074.95 1,128.15 0.0M
2023-10-25 1,170.00 1,170.00 1,094.55 1,112.35 0.0M
2023-10-23 1,186.45 1,193.20 1,112.50 1,125.95 0.0M
2023-10-20 1,195.10 1,207.00 1,175.95 1,186.45 0.0M
2023-10-19 1,207.05 1,223.40 1,179.00 1,186.05 0.0M
2023-10-18 1,251.60 1,251.60 1,205.00 1,210.45 0.0M
2023-10-17 1,262.00 1,267.25 1,229.00 1,230.25 0.0M
2023-10-16 1,265.05 1,267.10 1,242.75 1,254.25 0.0M
2023-10-13 1,252.00 1,280.00 1,242.00 1,259.35 0.0M
2023-10-12 1,211.00 1,276.65 1,210.95 1,252.05 0.0M
2023-10-11 1,197.00 1,221.95 1,197.00 1,205.90 0.0M
2023-10-10 1,187.75 1,200.00 1,166.25 1,184.40 0.0M
2023-10-09 1,209.00 1,211.00 1,170.00 1,176.90 0.0M
2023-10-06 1,195.05 1,213.00 1,195.05 1,201.75 0.0M
2023-10-05 1,211.95 1,213.60 1,192.15 1,200.00 0.0M
2023-10-04 1,160.05 1,205.00 1,160.05 1,191.85 0.0M
2023-10-03 1,219.05 1,227.00 1,156.00 1,164.50 0.0M
2023-09-29 1,227.00 1,231.20 1,217.50 1,221.40 0.0M
2023-09-28 1,247.00 1,273.55 1,221.20 1,228.00 0.0M
2023-09-27 1,250.00 1,262.00 1,241.40 1,250.40 0.0M
2023-09-26 1,228.00 1,260.80 1,217.00 1,250.45 0.0M
2023-09-25 1,219.05 1,234.30 1,211.20 1,220.40 0.0M
2023-09-22 1,240.80 1,245.00 1,221.35 1,224.80 0.0M
2023-09-21 1,254.25 1,267.00 1,230.00 1,234.05 0.0M
2023-09-20 1,265.05 1,285.00 1,259.55 1,264.85 0.0M
2023-09-18 1,287.95 1,288.00 1,255.25 1,257.30 0.0M
2023-09-15 1,225.05 1,311.65 1,225.05 1,287.05 0.0M
2023-09-14 1,249.95 1,249.95 1,213.05 1,228.60 0.0M
2023-09-13 1,239.95 1,240.00 1,200.00 1,233.15 0.0M
2023-09-12 1,298.05 1,325.00 1,191.50 1,209.00 0.0M
2023-09-11 1,312.95 1,341.65 1,293.45 1,305.45 0.0M
2023-09-08 1,319.95 1,321.35 1,295.15 1,300.65 0.0M
2023-09-07 1,283.65 1,340.00 1,280.05 1,309.50 0.0M
2023-09-06 1,319.70 1,319.70 1,275.00 1,288.80 0.0M
2023-09-05 1,340.00 1,340.00 1,271.45 1,287.50 0.0M
2023-09-04 1,350.05 1,356.20 1,294.55 1,306.90 0.0M
2023-09-01 1,265.00 1,339.95 1,250.50 1,312.85 0.0M
2023-08-31 1,274.00 1,274.00 1,254.70 1,262.20 0.0M
2023-08-30 1,260.05 1,286.65 1,260.05 1,274.30 0.0M
2023-08-29 1,240.05 1,286.65 1,238.00 1,244.05 0.0M
2023-08-28 1,253.90 1,264.40 1,229.40 1,244.25 0.0M
2023-08-25 1,274.95 1,283.05 1,229.85 1,246.50 0.0M
2023-08-24 1,269.05 1,291.40 1,263.00 1,268.10 0.0M
2023-08-23 1,251.55 1,290.00 1,251.55 1,259.20 0.0M
2023-08-22 1,291.45 1,291.50 1,242.00 1,253.00 0.0M
2023-08-21 1,226.95 1,326.00 1,226.95 1,275.15 0.0M
2023-08-18 1,295.00 1,310.65 1,238.50 1,255.90 0.0M
2023-08-17 1,345.00 1,393.45 1,260.00 1,282.50 0.1M
2023-08-16 1,162.05 1,375.65 1,162.05 1,364.15 0.1M
2023-08-14 1,041.00 1,168.00 1,041.00 1,146.40 0.0M
2023-08-11 1,039.95 1,060.00 1,027.00 1,036.30 0.0M
2023-08-10 947.20 1,094.85 947.15 1,028.35 0.0M
2023-08-09 948.95 959.95 940.35 947.65 0.0M
2023-08-08 951.00 973.70 937.95 942.40 0.0M
2023-08-07 951.05 963.00 941.60 945.10 0.0M
2023-08-04 963.00 969.00 949.00 951.80 0.0M
2023-08-03 965.00 969.00 956.35 959.30 0.0M
2023-08-02 977.05 978.00 950.50 957.15 0.0M
2023-08-01 964.95 980.65 951.25 975.55 0.0M
2023-07-31 955.00 960.00 953.75 955.85 0.0M
2023-07-28 970.15 975.00 950.00 953.25 0.0M
2023-07-27 1,017.95 1,017.95 957.55 967.15 0.0M
2023-07-26 1,043.00 1,056.75 1,041.00 1,052.70 0.0M
2023-07-25 1,041.95 1,044.00 1,027.15 1,039.50 0.0M
2023-07-24 1,036.00 1,049.05 1,033.00 1,036.20 0.0M
2023-07-21 1,032.95 1,040.00 1,028.65 1,034.60 0.0M
2023-07-20 1,037.00 1,039.30 1,029.60 1,031.30 0.0M
2023-07-19 1,031.10 1,043.60 1,031.10 1,032.70 0.0M
2023-07-18 1,026.80 1,043.00 1,026.80 1,032.85 0.0M
2023-07-17 1,040.05 1,051.00 1,031.00 1,038.10 0.0M
2023-07-14 1,044.90 1,051.00 1,040.00 1,043.90 0.0M
2023-07-13 1,066.95 1,066.95 1,036.65 1,040.85 0.0M
2023-07-12 1,081.95 1,081.95 1,041.35 1,057.85 0.0M
2023-07-11 1,029.30 1,052.15 1,029.30 1,050.65 0.0M
2023-07-10 1,045.65 1,048.60 1,023.85 1,029.30 0.0M
2023-07-07 1,062.00 1,062.00 1,039.25 1,042.60 0.0M
2023-07-06 1,059.95 1,061.40 1,036.00 1,052.20 0.0M
2023-07-05 1,036.55 1,052.60 1,036.05 1,046.85 0.0M
2023-07-04 1,035.00 1,043.00 1,032.15 1,035.35 0.0M
2023-07-03 1,045.05 1,057.00 1,026.00 1,031.65 0.0M
2023-06-30 1,047.00 1,054.90 1,040.00 1,046.05 0.0M
2023-06-28 1,031.00 1,061.60 1,031.00 1,044.75 0.0M
2023-06-27 1,037.05 1,045.00 1,023.70 1,028.80 0.0M
2023-06-26 1,062.95 1,062.95 1,024.00 1,035.30 0.0M
2023-06-23 1,061.05 1,077.00 1,037.00 1,041.70 0.0M
2023-06-22 1,100.95 1,109.00 1,060.00 1,067.65 0.0M
2023-06-21 1,105.00 1,128.80 1,096.00 1,101.80 0.0M
2023-06-20 1,090.00 1,139.35 1,084.25 1,103.20 0.0M
2023-06-19 1,077.00 1,096.15 1,077.00 1,089.15 0.0M
2023-06-16 1,052.95 1,074.70 1,051.85 1,071.50 0.0M
2023-06-15 1,048.20 1,059.45 1,046.70 1,050.25 0.0M
2023-06-14 1,052.00 1,060.00 1,039.85 1,048.30 0.0M
2023-06-13 1,050.65 1,058.35 1,039.40 1,042.35 0.0M
2023-06-12 1,064.95 1,064.95 1,042.65 1,047.40 0.0M
2023-06-09 1,051.95 1,056.00 1,032.65 1,044.15 0.0M
2023-06-08 1,051.40 1,064.95 1,037.55 1,045.25 0.0M
2023-06-07 1,031.00 1,046.20 1,024.60 1,037.95 0.0M
2023-06-06 1,037.95 1,037.95 1,016.60 1,025.30 0.0M
2023-06-05 1,031.15 1,037.00 1,021.00 1,025.15 0.0M
2023-06-02 1,040.15 1,047.00 1,026.45 1,028.30 0.0M
2023-06-01 1,042.00 1,051.95 1,031.40 1,036.50 0.0M
2023-05-31 1,059.45 1,062.20 1,029.65 1,035.70 0.0M
2023-05-30 1,037.35 1,078.30 1,032.00 1,050.05 0.0M
2023-05-29 1,045.20 1,047.10 1,028.10 1,028.70 0.0M
2023-05-26 1,052.00 1,055.95 1,035.00 1,039.65 0.0M
2023-05-25 1,048.20 1,052.80 1,023.20 1,041.90 0.0M
2023-05-24 1,092.00 1,092.00 1,036.40 1,041.95 0.0M
2023-05-23 1,105.05 1,140.00 1,082.60 1,090.85 0.0M
2023-05-22 1,087.05 1,110.00 1,073.90 1,102.15 0.0M
2023-05-19 1,103.70 1,105.20 1,081.25 1,087.50 0.0M
2023-05-18 1,105.25 1,132.00 1,092.70 1,099.35 0.0M
2023-05-17 1,100.00 1,125.00 1,092.90 1,100.85 0.0M
2023-05-16 1,107.95 1,117.25 1,097.70 1,100.60 0.0M
2023-05-15 1,118.55 1,118.95 1,094.40 1,108.15 0.0M
2023-05-12 1,095.40 1,114.35 1,087.00 1,103.35 0.0M
2023-05-11 1,110.00 1,117.00 1,090.00 1,095.85 0.0M
2023-05-10 1,118.50 1,130.00 1,100.50 1,108.75 0.0M
2023-05-09 1,090.00 1,126.30 1,090.00 1,115.30 0.0M
2023-05-08 1,118.20 1,136.05 1,105.55 1,110.30 0.0M
2023-05-05 1,144.10 1,144.10 1,129.15 1,135.70 0.0M
2023-05-04 1,129.05 1,150.45 1,129.05 1,140.05 0.0M
2023-05-03 1,145.00 1,145.00 1,121.00 1,137.20 0.0M
2023-05-02 1,164.95 1,164.95 1,123.50 1,129.85 0.0M
2023-04-28 1,138.00 1,138.00 1,117.50 1,120.70 0.0M
2023-04-27 1,121.00 1,141.20 1,119.65 1,120.70 0.0M
2023-04-26 1,134.85 1,149.95 1,114.85 1,124.45 0.0M
2023-04-25 1,141.00 1,154.05 1,125.00 1,134.80 0.0M
2023-04-24 1,139.85 1,176.00 1,133.50 1,137.80 0.0M
2023-04-21 1,141.00 1,168.35 1,131.25 1,149.70 0.0M
2023-04-20 1,141.00 1,162.15 1,136.20 1,155.20 0.0M
2023-04-19 1,132.95 1,157.85 1,128.10 1,144.75 0.0M
2023-04-18 1,122.85 1,141.00 1,113.75 1,136.60 0.0M
2023-04-17 1,090.05 1,130.00 1,090.05 1,122.80 0.0M
2023-04-13 1,097.80 1,142.70 1,092.00 1,100.65 0.0M
2023-04-12 1,094.45 1,120.00 1,081.65 1,102.70 0.0M
2023-04-11 1,107.75 1,107.95 1,089.60 1,096.10 0.0M
2023-04-10 1,101.10 1,127.95 1,077.60 1,097.75 0.0M
2023-04-06 1,069.90 1,131.50 1,069.90 1,120.45 0.0M
2023-04-05 1,082.90 1,086.75 1,062.00 1,066.50 0.0M
2023-04-03 1,020.65 1,103.65 1,020.00 1,085.40 0.0M
2023-03-31 1,099.00 1,099.00 1,005.10 1,019.40 0.0M
2023-03-29 1,020.00 1,065.00 1,014.65 1,025.45 0.0M
2023-03-28 1,056.30 1,058.15 1,018.25 1,023.40 0.0M
2023-03-27 1,095.95 1,095.95 1,051.00 1,064.00 0.0M
2023-03-24 1,105.70 1,118.35 1,081.05 1,085.55 0.0M
2023-03-23 1,106.70 1,114.50 1,099.10 1,105.45 0.0M
2023-03-22 1,118.55 1,126.70 1,101.05 1,102.60 0.0M
2023-03-21 1,115.20 1,127.05 1,096.95 1,108.20 0.0M
2023-03-20 1,117.25 1,130.65 1,104.75 1,115.95 0.0M
2023-03-17 1,141.65 1,162.80 1,108.05 1,127.20 0.0M
2023-03-16 1,105.50 1,132.85 1,091.00 1,108.15 0.0M
2023-03-15 1,099.85 1,140.50 1,099.85 1,110.80 0.0M
2023-03-14 1,166.00 1,170.00 1,115.10 1,122.15 0.0M
2023-03-13 1,180.10 1,195.00 1,155.50 1,159.30 0.0M
2023-03-10 1,193.00 1,199.60 1,181.75 1,184.50 0.0M
2023-03-09 1,215.30 1,236.05 1,194.45 1,202.05 0.0M
2023-03-08 1,229.00 1,235.00 1,194.80 1,202.40 0.0M
2023-03-06 1,244.45 1,261.15 1,223.95 1,236.00 0.0M
2023-03-03 1,198.05 1,246.00 1,183.05 1,239.70 0.0M
2023-03-02 1,182.30 1,206.15 1,162.10 1,198.10 0.0M
2023-03-01 1,155.00 1,210.25 1,155.00 1,185.05 0.0M
2023-02-28 1,210.00 1,211.65 1,143.70 1,159.35 0.0M
2023-02-27 1,219.95 1,223.55 1,192.90 1,199.75 0.0M
2023-02-24 1,251.00 1,262.10 1,204.55 1,217.00 0.0M
2023-02-23 1,272.80 1,305.00 1,244.35 1,252.30 0.0M
2023-02-22 1,205.00 1,315.00 1,179.35 1,260.35 0.0M
2023-02-21 1,202.00 1,215.65 1,183.45 1,197.90 0.0M
2023-02-20 1,173.45 1,213.20 1,164.90 1,195.10 0.0M
2023-02-17 1,175.00 1,182.35 1,163.95 1,172.05 0.0M
2023-02-16 1,195.00 1,219.00 1,173.70 1,181.85 0.0M
2023-02-15 1,166.00 1,195.00 1,143.05 1,184.60 0.0M
2023-02-14 1,172.50 1,180.35 1,165.50 1,168.85 0.0M
2023-02-13 1,174.95 1,210.00 1,152.60 1,186.95 0.0M
2023-02-10 1,145.00 1,199.90 1,143.45 1,177.10 0.0M
2023-02-09 1,162.00 1,176.55 1,134.55 1,139.10 0.0M
2023-02-08 1,092.00 1,169.00 1,092.00 1,152.95 0.0M
2023-02-07 1,080.30 1,109.00 1,080.30 1,098.55 0.0M
2023-02-06 1,099.50 1,100.45 1,063.30 1,085.10 0.0M
2023-02-03 1,109.95 1,109.95 1,069.55 1,100.00 0.0M
2023-02-02 1,067.50 1,130.30 1,062.85 1,094.50 0.0M
2023-02-01 1,061.15 1,105.00 1,051.00 1,070.00 0.0M
2023-01-31 1,060.90 1,081.85 1,058.00 1,072.20 0.0M
2023-01-30 1,070.00 1,092.25 1,057.70 1,061.70 0.0M
2023-01-27 1,070.00 1,090.50 1,052.70 1,072.90 0.0M
2023-01-25 1,103.75 1,115.00 1,069.80 1,096.75 0.0M
2023-01-24 1,102.65 1,115.15 1,094.40 1,103.05 0.0M
2023-01-23 1,101.05 1,125.00 1,090.00 1,100.50 0.0M
2023-01-20 1,110.00 1,120.10 1,099.00 1,106.50 0.0M
2023-01-19 1,100.10 1,123.20 1,100.10 1,109.25 0.0M
2023-01-18 1,113.75 1,134.75 1,107.00 1,123.85 0.0M
2023-01-17 1,129.80 1,129.80 1,100.00 1,106.25 0.0M
2023-01-16 1,130.00 1,147.00 1,102.30 1,110.15 0.0M
2023-01-13 1,134.35 1,141.75 1,129.85 1,139.55 0.0M
2023-01-12 1,157.10 1,163.60 1,125.10 1,128.90 0.0M
2023-01-11 1,131.60 1,174.75 1,129.35 1,161.95 0.0M
2023-01-10 1,130.25 1,136.35 1,121.20 1,127.45 0.0M
2023-01-09 1,136.55 1,154.50 1,119.00 1,131.05 0.0M
2023-01-06 1,136.00 1,139.25 1,113.40 1,127.95 0.0M
2023-01-05 1,156.00 1,156.00 1,122.00 1,137.75 0.0M
2023-01-04 1,140.40 1,169.00 1,127.80 1,135.65 0.0M
2023-01-03 1,108.00 1,175.00 1,108.00 1,140.40 0.0M
2023-01-02 1,103.95 1,118.65 1,101.15 1,112.70 0.0M