Mercado fechará em 5 h 26 min

Jayant Agro-Organics Limited (JAYAGROGN.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
300,00+29,30 (+10,82%)
No fechamento: 03:30PM IST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024271,30310,95267,00299,70299,70609.123
13 de jun. de 2024273,45277,20267,00270,70270,7042.343
12 de jun. de 2024268,55277,20265,00271,85271,8575.714
11 de jun. de 2024270,95272,00263,05268,75268,7558.602
10 de jun. de 2024255,20276,00249,30267,75267,75206.330
07 de jun. de 2024252,65262,10249,95255,15255,1535.496
06 de jun. de 2024235,70253,50235,70251,65251,6552.437
05 de jun. de 2024220,05241,85220,00234,40234,4077.579
04 de jun. de 2024250,05250,10212,00222,60222,60110.412
03 de jun. de 2024256,70258,85245,00246,60246,6067.521
31 de mai. de 2024254,50256,30249,10251,65251,6530.338
30 de mai. de 2024267,95267,95243,90248,40248,40101.360
29 de mai. de 2024257,45268,30256,20264,30264,3081.988
28 de mai. de 2024262,25264,00253,20255,70255,7089.339
27 de mai. de 2024242,00262,00242,00259,00259,00268.071
24 de mai. de 2024238,20241,20236,25239,75239,7517.532
23 de mai. de 2024238,60241,00236,05237,50237,5016.818
22 de mai. de 2024239,65241,00236,05239,55239,5520.628
21 de mai. de 2024240,50241,50237,00239,65239,6519.988
17 de mai. de 2024237,75240,30233,65238,40238,4023.292
16 de mai. de 2024245,00247,20239,75240,80240,8011.686
15 de mai. de 2024236,10245,55235,30243,25243,259.660
14 de mai. de 2024236,90241,20234,55238,85238,859.474
13 de mai. de 2024235,05241,00233,10235,65235,657.251
10 de mai. de 2024235,65242,80234,00234,45234,4514.476
09 de mai. de 2024239,90241,20234,10235,10235,1024.440
08 de mai. de 2024241,25242,25238,00239,30239,3031.471
07 de mai. de 2024247,25248,90236,50242,80242,8036.576
06 de mai. de 2024249,80254,40244,00245,65245,6543.203
03 de mai. de 2024245,00250,95238,05248,10248,1043.926
02 de mai. de 2024251,00252,05242,30244,60244,6025.638
30 de abr. de 2024246,20254,40245,85251,20251,2035.103
29 de abr. de 2024245,05253,00244,00246,20246,2041.544
26 de abr. de 2024245,35247,65243,00244,55244,5511.432
25 de abr. de 2024242,70247,15242,70245,35245,3515.507
24 de abr. de 2024245,80252,20243,05244,90244,9044.081
23 de abr. de 2024242,90247,00242,30244,55244,5523.353
22 de abr. de 2024246,00250,00240,05241,45241,4524.734
19 de abr. de 2024237,00248,00233,15244,70244,7070.345
18 de abr. de 2024236,40248,00232,75240,60240,6081.801
16 de abr. de 2024222,55236,60221,70232,65232,6558.246
15 de abr. de 2024223,20226,15220,50222,50222,5019.423
12 de abr. de 2024228,50229,20222,75224,10224,1015.755
10 de abr. de 2024232,80232,90224,80227,70227,7067.369
09 de abr. de 2024234,45235,15231,00232,80232,8021.449
08 de abr. de 2024237,70239,85233,55235,40235,4014.193
05 de abr. de 2024234,80239,00233,90236,00236,0031.460
04 de abr. de 2024233,95239,00232,35235,90235,9020.067
03 de abr. de 2024230,30236,00230,30232,95232,9523.440
02 de abr. de 2024225,35236,25224,80234,50234,5039.839
01 de abr. de 2024215,80227,15215,75225,95225,9516.603
28 de mar. de 2024222,20229,95209,00215,05215,0537.738
27 de mar. de 2024225,35227,40217,00219,65219,6534.021
26 de mar. de 2024227,30228,70224,60227,00227,0033.507
22 de mar. de 2024215,35230,00212,65227,30227,3036.011
21 de mar. de 2024211,00218,00211,00215,50215,5018.988
20 de mar. de 2024211,45215,00210,80211,10211,1030.360
19 de mar. de 2024217,55217,95211,00211,45211,4519.185
18 de mar. de 2024217,90219,95216,40218,50218,5015.741
15 de mar. de 2024------
14 de mar. de 2024205,00217,05205,00210,80210,8036.026
13 de mar. de 2024224,05228,20198,00206,95206,9545.414
12 de mar. de 2024229,00229,70223,80224,15224,1524.151
11 de mar. de 2024226,75231,00225,85228,05228,0514.972
07 de mar. de 2024226,30229,25223,80227,75227,7521.175
06 de mar. de 2024234,25234,30221,80224,75224,7527.299
05 de mar. de 2024231,75236,15228,80233,30233,3022.207
04 de mar. de 2024232,50236,80231,75234,40234,4016.290
01 de mar. de 2024228,30237,60228,30231,50231,5025.735
29 de fev. de 2024227,30230,75225,30228,30228,3015.006
28 de fev. de 2024234,30234,30227,60228,85228,8525.243
27 de fev. de 2024235,00239,95232,20233,00233,0023.323
26 de fev. de 2024234,70240,00231,80236,60236,6031.361
23 de fev. de 2024239,00240,00229,50236,15236,1539.321
22 de fev. de 2024239,00239,55234,40237,65237,6523.904
21 de fev. de 2024254,90261,90239,05241,25241,25110.485
20 de fev. de 2024228,00244,85225,25242,20242,20170.849
19 de fev. de 2024230,15254,60224,85227,55227,55275.097
16 de fev. de 2024241,90244,65228,65234,00234,0025.746
15 de fev. de 2024237,90242,00237,00240,15240,1515.374
14 de fev. de 2024234,00238,85232,10235,90235,9016.885
13 de fev. de 2024233,80239,10225,00233,80233,8020.588
12 de fev. de 2024250,10252,80227,30230,50230,5062.510
09 de fev. de 2024254,90258,95244,05246,30246,3058.409
08 de fev. de 2024262,90271,00252,00253,10253,1035.353
07 de fev. de 2024258,90270,45258,00261,30261,3094.623
06 de fev. de 2024261,60264,65255,50257,10257,1047.926
05 de fev. de 2024269,20273,00255,00260,60260,6084.722
02 de fev. de 2024266,30273,20263,30266,45266,4543.559
01 de fev. de 2024257,80267,00255,35262,35262,3568.364
31 de jan. de 2024256,10259,65254,55256,10256,1024.378
30 de jan. de 2024257,90260,95253,00258,70258,7036.526
29 de jan. de 2024255,00259,95251,70257,90257,9043.879
25 de jan. de 2024248,00253,25238,70251,70251,7064.443
24 de jan. de 2024251,70256,65246,05247,15247,1543.535
23 de jan. de 2024264,70270,00250,10251,80251,8040.695
19 de jan. de 2024271,40271,40262,05266,25266,2543.575
18 de jan. de 2024261,00271,45261,00268,60268,6055.218
17 de jan. de 2024270,00276,65261,95264,95264,9591.809
16 de jan. de 2024279,70281,00273,00275,90275,9077.527
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...