Mercado fechado

Jamna Auto Industries Limited (JAMNAAUTO.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
128,44+0,26 (+0,20%)
No fechamento: 03:30PM IST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024128,74129,69127,14128,44128,441.311.566
13 de jun. de 2024129,00130,40126,50128,18128,181.628.325
12 de jun. de 2024126,15128,60125,60128,17128,171.385.377
11 de jun. de 2024128,60128,60125,55126,06126,061.777.175
10 de jun. de 2024124,20130,00123,00127,96127,964.702.401
07 de jun. de 2024122,65124,00121,15123,35123,351.431.060
06 de jun. de 2024119,60122,80119,60121,70121,701.494.687
05 de jun. de 2024115,00119,75109,70118,25118,252.521.981
04 de jun. de 2024123,00123,00105,80112,85112,854.136.076
03 de jun. de 2024125,00125,00122,00122,80122,801.899.419
31 de mai. de 2024122,05122,65119,95120,65120,651.887.235
30 de mai. de 2024125,45125,55120,25120,85120,852.410.984
29 de mai. de 2024124,35126,50123,60125,15125,151.259.867
28 de mai. de 2024128,75129,00123,60124,90124,902.064.732
27 de mai. de 2024131,00131,70127,00128,05128,052.583.345
24 de mai. de 2024131,15134,50129,20130,25130,254.133.306
23 de mai. de 2024132,20133,30130,05130,65130,651.846.777
22 de mai. de 2024134,50135,40131,05131,75131,751.816.712
21 de mai. de 2024134,95136,85132,65133,95133,951.615.743
17 de mai. de 2024134,20135,85133,65134,95134,951.185.337
16 de mai. de 2024133,65135,90132,70134,15134,152.085.880
15 de mai. de 2024135,00135,00132,30132,65132,651.062.990
14 de mai. de 2024131,30134,90130,90134,30134,302.195.781
13 de mai. de 2024128,00131,30125,00130,60130,602.567.389
10 de mai. de 2024128,00129,50124,05127,85127,853.429.303
09 de mai. de 2024134,60134,60125,20127,00127,003.632.750
08 de mai. de 2024131,60135,65130,25134,85134,852.368.863
07 de mai. de 2024135,00135,80131,45132,10132,103.225.776
06 de mai. de 2024138,75138,85132,25134,20134,203.738.915
03 de mai. de 2024139,75140,75135,75138,75138,754.431.148
02 de mai. de 2024140,30140,75137,70139,25139,253.471.880
30 de abr. de 2024142,30144,00138,60139,40139,407.846.047
29 de abr. de 2024133,00142,75132,70141,75141,7517.649.227
26 de abr. de 2024135,15135,30130,80132,15132,152.959.220
25 de abr. de 2024134,90136,20132,25134,50134,503.165.804
24 de abr. de 2024131,10136,90130,45134,70134,708.358.750
23 de abr. de 2024130,90132,40129,35130,00130,003.746.515
22 de abr. de 2024131,10134,10128,55129,50129,503.857.218
19 de abr. de 2024128,00130,60127,00129,75129,753.577.564
18 de abr. de 2024132,20135,15130,00130,70130,704.028.410
16 de abr. de 2024130,40133,30129,00131,15131,153.463.689
15 de abr. de 2024131,00133,70127,20131,70131,706.597.444
12 de abr. de 2024134,05142,35134,00135,60135,6013.656.675
10 de abr. de 2024134,90137,25133,90134,30134,304.075.296
09 de abr. de 2024134,95137,90133,50134,00134,003.893.364
08 de abr. de 2024138,00138,10133,75134,25134,253.700.722
05 de abr. de 2024135,00137,90132,15137,20137,205.899.316
04 de abr. de 2024139,80140,35133,35134,00134,006.678.142
03 de abr. de 2024135,20141,40133,80138,60138,6014.020.038
02 de abr. de 2024135,30137,10133,70135,30135,304.899.739
01 de abr. de 2024133,60138,85133,00134,30134,308.547.391
28 de mar. de 2024134,60136,50131,25132,25132,257.403.381
27 de mar. de 2024126,75135,60126,75132,80132,8025.498.130
26 de mar. de 2024128,35129,50125,15126,00126,003.704.120
22 de mar. de 2024126,95130,90126,40128,45128,456.912.825
21 de mar. de 2024126,70128,80125,25127,30127,307.171.717
20 de mar. de 2024124,80130,95122,60124,20124,2017.497.957
19 de mar. de 2024125,00126,70121,75124,30124,305.799.078
18 de mar. de 2024122,70127,00121,55125,00125,009.548.096
15 de mar. de 2024116,00124,65115,05121,80121,8022.329.432
14 de mar. de 2024108,95116,70107,30115,85115,8510.318.240
13 de mar. de 2024118,35121,25108,35109,45109,458.195.839
12 de mar. de 2024124,15125,60116,45117,95117,956.719.603
11 de mar. de 2024132,00132,40123,45124,10124,106.314.893
07 de mar. de 2024129,15133,50127,60130,25130,258.116.742
06 de mar. de 2024133,10133,80127,15128,45128,4510.140.663
05 de mar. de 2024132,00139,70131,25132,95132,9517.860.048
04 de mar. de 2024136,45138,45127,85133,45133,4524.668.224
01 de mar. de 2024120,90133,45120,30130,20130,2053.223.464
29 de fev. de 2024123,25124,10119,00119,90119,904.936.549
28 de fev. de 2024125,00126,30121,25123,10123,1010.058.882
27 de fev. de 2024116,45125,35116,25124,15124,1524.103.566
26 de fev. de 2024115,90116,80114,75115,55115,552.100.319
23 de fev. de 2024113,95115,90113,50115,50115,501.944.329
22 de fev. de 2024114,15114,15112,05113,35113,351.718.962
21 de fev. de 2024115,75116,00113,15113,70113,701.792.943
20 de fev. de 2024115,35116,80115,00115,15115,151.579.393
19 de fev. de 2024117,90117,90114,60114,90114,902.301.613
16 de fev. de 2024115,80119,00115,40117,50117,503.258.801
15 de fev. de 2024114,10119,40114,00115,00115,003.729.962
14 de fev. de 2024112,65114,75111,80113,25113,252.660.059
13 de fev. de 2024116,10118,20112,00114,05114,052.737.415
12 de fev. de 2024124,00124,20115,05115,75115,752.895.275
09 de fev. de 2024125,40127,10119,00123,10123,104.121.366
08 de fev. de 2024129,60131,75123,00124,15124,157.760.814
07 de fev. de 2024133,35134,80127,10128,30128,3011.341.654
06 de fev. de 2024122,00135,35122,00131,65131,6536.216.969
05 de fev. de 2024120,00123,30119,05120,95120,956.604.912
02 de fev. de 2024117,50121,00116,80118,50118,507.640.823
01 de fev. de 2024119,00119,35115,45116,60116,602.401.365
31 de jan. de 2024118,50120,00116,75118,50118,507.963.000
30 de jan. de 2024113,50118,30113,20116,55116,5510.347.835
29 de jan. de 2024112,00114,20112,00112,45112,451.765.907
25 de jan. de 2024110,90111,95110,50110,95110,95997.402
24 de jan. de 2024109,60110,70108,00110,40110,401.125.181
23 de jan. de 2024113,00113,65108,90109,25109,251.780.173
19 de jan. de 2024110,15113,10109,75112,45112,452.356.238
18 de jan. de 2024109,10110,20106,70109,60109,601.504.102
17 de jan. de 2024111,00111,80107,50109,30109,302.125.114
16 de jan. de 2024114,35114,50111,00112,50112,501.770.781
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...