EquityPandit

JPT Securities Ltd

  BSE :530985  Sector : Finance
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
08 Dec 202523.5623.5623.5623.5670190.00%
01 Dec 202523.5623.5623.5623.5622080.00%
24 Nov 202523.5623.5623.5623.569624.99%
17 Nov 202522.4422.4422.4422.445234.96%
10 Nov 202521.3821.3821.3821.3812154.96%
03 Nov 202520.3720.3720.3720.379375.00%
27 Oct 202519.4019.4019.4019.4020464.98%
20 Oct 202518.4818.4818.4818.48165.00%
13 Oct 202517.6017.6017.6017.6027814.95%
06 Oct 202516.7716.7716.7716.77244.94%
29 Sep 202515.9815.9815.9815.986154.99%
22 Sep 202515.2215.2215.2215.226774.97%
15 Sep 202514.5014.5014.5014.5017345.00%
08 Sep 202513.8113.8113.8113.81774.94%
01 Sep 202513.1613.1613.1613.168744.94%
25 Aug 202512.5412.5412.5412.541310.00%
18 Aug 202512.5412.6512.6512.5450-0.48%
11 Aug 202512.6012.6412.6412.605310.64%
04 Aug 202512.5211.9312.5211.343484.95%
28 Jul 202511.9311.9411.9411.63518-0.08%
21 Jul 202511.9411.9411.9411.94690.00%
14 Jul 202511.9412.0112.3511.9015190.34%
07 Jul 202511.9011.9012.0111.9012680.00%
30 Jun 202511.9011.9011.9011.902000.00%
23 Jun 202511.9011.9011.9011.90360.00%
16 Jun 202511.9011.9011.9011.0015574.94%
09 Jun 202511.3411.3411.9011.349630.00%
02 Jun 202511.3410.8011.3410.786245.00%
26 May 202510.8010.8710.8710.808994.25%
19 May 202510.3610.8110.8610.282496-4.16%
12 May 202510.8111.9011.9110.79618-4.76%
05 May 202511.3511.3511.3511.3570.00%
28 Apr 202511.3511.3511.3511.35710.00%
21 Apr 202511.3510.5011.3510.273185.00%
15 Apr 202510.8110.8110.8110.8124.95%
07 Apr 202510.3010.3010.3010.30292-4.81%
01 Apr 202510.8210.8210.8210.301330.00%
24 Mar 202510.8210.8210.8210.82770-4.92%
17 Mar 202511.3812.0812.0811.3873-4.93%
10 Mar 202511.9711.4011.9710.8517075.00%
03 Mar 202511.4012.0012.6011.40611-5.00%
24 Feb 202512.0012.0012.0012.00367-3.23%
17 Feb 202512.4012.1312.4212.1313114.82%
10 Feb 202511.8312.4512.4511.83726-4.98%
03 Feb 202512.4513.1013.1012.45184-4.96%
27 Jan 202513.1013.6513.6513.10213-4.03%
20 Jan 202513.6513.7913.7913.65808-4.55%
13 Jan 202514.3015.4215.4214.2916393-4.92%
06 Jan 202515.0415.0415.0415.0411615-4.99%
30 Dec 202415.8316.6617.4915.8312693-4.98%
23 Dec 202416.6616.6616.6615.0835414.98%
16 Dec 202415.8715.4215.8715.1226964.96%
09 Dec 202415.1215.0515.1215.052565.00%
02 Dec 202414.4014.4014.4014.406434.96%
25 Nov 202413.7213.7213.7213.721824.97%
18 Nov 202413.0713.0713.0712.3532334.98%
11 Nov 202412.4512.0012.5311.9420794.27%
04 Nov 202411.9411.6111.9411.616714.92%
28 Oct 202411.3811.3811.3811.381020.00%
21 Oct 202411.3811.4011.4011.344291-0.61%
14 Oct 202411.4511.5011.5010.4228634.47%
07 Oct 202410.9611.3411.3410.93236-3.35%
30 Sep 202411.3411.7011.7010.608111.70%
23 Sep 202411.1512.3112.3111.152881-4.94%
16 Sep 202411.7311.7311.7310.6317674.92%
09 Sep 202411.1810.6511.1810.652984.98%
02 Sep 202410.6510.1510.6510.1574214.93%
26 Aug 202410.1510.5210.5210.153111.30%
19 Aug 202410.029.5510.029.5528544.92%
12 Aug 20249.559.109.558.658394.95%
05 Aug 20249.109.109.109.101-0.33%
29 Jul 20249.138.709.138.5311874.94%
22 Jul 20248.709.159.158.70228-4.92%
15 Jul 20249.159.659.659.124343-4.59%
08 Jul 20249.599.599.599.5911424.92%
01 Jul 20249.148.719.148.2870364.94%
24 Jun 20248.718.609.038.2730011.28%
18 Jun 20248.608.859.228.604270-4.76%
10 Jun 20249.039.509.509.03541-4.95%
03 Jun 20249.509.909.909.451125-4.23%
27 May 20249.929.459.929.4534344.97%
21 May 20249.459.009.509.0016413.85%
13 May 20249.109.109.109.101-0.55%
06 May 20249.159.329.328.952518-1.82%
29 Apr 20249.329.339.338.871863-0.11%
22 Apr 20249.339.339.339.33380.00%
15 Apr 20249.339.059.339.002140.00%
08 Apr 20249.339.339.339.331640.00%
01 Apr 20249.339.369.369.00356-0.32%
26 Mar 20249.3610.0510.059.36477-4.97%
18 Mar 20249.8510.3610.369.85941-4.92%
11 Mar 202410.3610.3210.3610.3241904.96%
04 Mar 20249.879.599.879.5966765.00%
26 Feb 20249.4010.0010.009.35582-4.08%
19 Feb 20249.809.459.929.0029413.70%
12 Feb 20249.459.009.458.5585225.00%
05 Feb 20249.009.309.308.842773-3.23%
29 Jan 20249.309.509.509.30752-2.11%
23 Jan 20249.509.709.709.50449-2.06%
15 Jan 20249.7010.4810.509.702164-3.00%
08 Jan 202410.009.5410.019.0756414.82%
01 Jan 20249.549.549.549.543560.00%
26 Dec 20239.549.549.549.547480.00%
18 Dec 20239.549.549.549.0038464.95%
11 Dec 20239.099.099.099.092680.00%
04 Dec 20239.098.669.098.2536584.97%
28 Nov 20238.668.678.678.665814.84%
20 Nov 20238.268.648.648.25510-4.40%
13 Nov 20238.649.099.098.64109-4.95%
06 Nov 20239.099.849.849.001503-3.09%
30 Oct 20239.389.389.389.3830264.92%
23 Oct 20238.948.948.948.943574.93%
16 Oct 20238.528.528.528.5214.93%
09 Oct 20238.128.128.128.1254.91%
03 Oct 20237.747.747.747.74614.88%
25 Sep 20237.387.387.387.38514.98%
18 Sep 20237.037.037.037.0314.93%
11 Sep 20236.706.706.706.7020.00%
04 Sep 20236.706.706.706.70201.36%
28 Aug 20236.616.306.615.992034.92%
21 Aug 20236.306.306.306.3070.00%
14 Aug 20236.306.306.306.302-1.87%
07 Aug 20236.426.126.426.1249654.90%
24 Jul 20236.126.426.426.1224120.00%
17 Jul 20236.126.126.126.1220.00%
10 Jul 20236.126.126.125.8313944.97%
03 Jul 20235.835.835.835.831014.86%
26 Jun 20235.565.565.565.5633734.91%
19 Jun 20235.305.055.304.802504.95%
12 Jun 20235.055.055.055.056910.00%
05 Jun 20235.055.055.055.05900.00%
29 May 20235.055.305.305.04202-4.72%
15 May 20235.305.305.305.302950.00%
08 May 20235.305.055.305.05770.00%
17 Apr 20235.305.205.305.205790.00%
10 Apr 20235.305.305.305.3082-3.81%
03 Apr 20235.515.515.515.51504.95%
27 Mar 20235.255.155.675.1319013-2.78%
20 Mar 20235.405.405.405.1510214.85%
13 Mar 20235.155.405.405.153010.00%
06 Mar 20235.155.695.695.15167-4.98%
27 Feb 20235.425.425.425.421-4.91%
20 Feb 20235.705.705.705.70171-4.84%
13 Feb 20235.995.995.995.9971-4.92%
06 Feb 20236.306.306.306.301000-1.56%
30 Jan 20236.406.406.406.4010.00%
23 Jan 20236.406.406.406.401-4.90%
16 Jan 20236.737.087.086.73961-4.94%
09 Jan 20237.087.087.087.082584.89%
02 Jan 20236.756.756.756.751000.00%
26 Dec 20226.757.107.106.75436-4.93%
19 Dec 20227.107.107.107.1010.00%
12 Dec 20227.107.107.106.805170.00%
05 Dec 20227.106.807.106.803090.00%
28 Nov 20227.107.107.107.10500.14%
21 Nov 20227.097.097.097.09216-4.83%
14 Nov 20227.457.457.457.451120.00%
07 Nov 20227.457.407.457.402270.68%
31 Oct 20227.407.407.407.4010000.00%
24 Oct 20227.407.407.407.401000.00%
17 Oct 20227.407.107.407.109504.23%
10 Oct 20227.107.107.607.10558-4.70%
03 Oct 20227.457.457.456.758574.93%
26 Sep 20227.107.107.107.101410.00%
19 Sep 20227.107.257.256.902819-2.07%
12 Sep 20227.256.897.256.89560.00%
05 Sep 20227.257.147.257.14306-3.46%
29 Aug 20227.517.517.517.511000.00%
22 Aug 20227.517.517.517.511500.00%
16 Aug 20227.517.517.517.5150.00%
18 Jul 20227.517.517.517.51100.00%
11 Jul 20227.517.517.517.51150-4.94%
27 Jun 20227.907.907.907.9010.00%
23 May 20227.908.058.087.905462.60%
16 May 20227.706.997.706.992544.76%
09 May 20227.357.357.357.3510-2.00%
02 May 20227.507.507.507.50370.00%
25 Apr 20227.507.397.707.3915561.49%
18 Apr 20227.397.397.397.036430.00%
11 Apr 20227.397.397.397.3919410.00%
04 Apr 20227.397.397.397.39180.00%
28 Mar 20227.397.777.777.392171-4.89%
21 Mar 20227.777.777.777.77493-4.90%
14 Mar 20228.178.178.178.171585-5.00%
28 Feb 20228.608.458.608.453270.00%
21 Feb 20228.608.608.608.606810.00%
14 Feb 20228.608.608.778.60238-1.94%
07 Feb 20228.778.808.808.60761-2.34%
31 Jan 20228.989.149.148.98369-3.85%
24 Jan 20229.349.109.349.0010684.94%
17 Jan 20228.908.508.908.504934.71%
10 Jan 20228.508.718.718.3038812.41%
03 Jan 20228.307.808.347.8044754.40%
27 Dec 20217.957.907.957.862956-3.87%
20 Dec 20218.278.278.278.275-4.94%
13 Dec 20218.708.808.808.70327-2.79%
06 Dec 20218.958.958.958.952-1.65%
29 Nov 20219.109.109.109.10251-1.62%
22 Nov 20219.259.259.259.2530.00%
18 Nov 20219.259.459.459.259890.00%
17 Nov 20219.259.509.509.2561-2.63%
16 Nov 20219.509.709.709.032450.00%
15 Nov 20219.509.509.509.5014622.15%
12 Nov 20219.308.889.308.452484.73%
11 Nov 20218.889.349.348.881012-4.93%
10 Nov 20219.349.159.349.151460.00%
09 Nov 20219.349.349.539.342630.00%
08 Nov 20219.349.349.349.205204.94%
04 Nov 20218.908.948.948.7512034.09%
03 Nov 20218.559.009.008.55456-5.00%
02 Nov 20219.009.039.039.00124.65%
01 Nov 20218.608.608.608.60600-4.97%
28 Oct 20219.058.809.058.51331.12%
27 Oct 20218.958.959.308.95116-1.86%
26 Oct 20219.129.8010.089.12196-5.00%
25 Oct 20219.6010.1010.109.601126-4.95%
22 Oct 202110.1010.1010.109.141364.99%
21 Oct 20219.629.629.629.62146-4.94%
20 Oct 202110.1210.6010.6010.124060.00%
19 Oct 202110.1210.6510.6510.121091-4.98%
18 Oct 202110.6510.9010.9010.65537-0.28%
14 Oct 202110.6811.2011.2010.68348-4.98%
13 Oct 202111.2411.3211.3211.24764.17%
12 Oct 202110.7911.2511.2510.79248-4.93%
11 Oct 202111.3511.4011.4010.454913.28%
08 Oct 202110.9911.5511.5510.99181-0.09%
07 Oct 202111.0011.0011.0011.00510-0.45%
06 Oct 202111.0511.6511.6510.55365-0.45%
05 Oct 202111.1011.1011.1011.1022-0.18%
04 Oct 202111.1211.3011.3011.12310.00%
01 Oct 202111.1211.1311.1311.121364.91%
30 Sep 202110.6011.3411.3410.6083-1.85%
29 Sep 202110.8011.2511.2510.801514-4.85%
28 Sep 202111.3511.4511.4511.3529-0.87%
27 Sep 202111.4511.0011.4511.00771-0.35%
24 Sep 202111.4911.7611.7611.40642.59%
23 Sep 202111.2011.2011.2011.203614.97%
22 Sep 202110.6710.6710.6710.175334.92%
21 Sep 202110.1711.2311.2310.17934-4.95%
20 Sep 202110.7010.1710.7010.177460.00%
17 Sep 202110.7010.8511.0110.31502-1.38%
16 Sep 202110.859.9710.859.978063.43%
15 Sep 202110.4911.5011.5010.49205-4.98%
14 Sep 202111.0410.9411.7510.94448-4.08%
13 Sep 202111.5110.9811.5210.987774.83%
09 Sep 202110.9812.1212.1210.98638-4.94%
08 Sep 202111.5512.1212.1211.0536460.00%
07 Sep 202111.5512.7512.7511.551944-4.94%
06 Sep 202112.1513.2513.2511.99979-3.72%
03 Sep 202112.6212.6212.6212.352874.30%
02 Sep 202112.1012.6212.6212.108600.67%
01 Sep 202112.0212.1512.1511.028133.80%
31 Aug 202111.5811.5811.5811.58664.99%
30 Aug 202111.0310.7511.0310.759034.95%
27 Aug 202110.5110.2010.5110.002155.00%
26 Aug 202110.0110.5510.559.55121-0.40%
25 Aug 202110.0510.0510.0510.05204.91%
24 Aug 20219.589.589.589.581604.93%
23 Aug 20219.139.139.139.135034.94%
20 Aug 20218.708.708.708.70134.95%
18 Aug 20218.298.298.298.294874.94%
17 Aug 20217.907.907.907.9054.91%
16 Aug 20217.536.837.536.836694.87%
13 Aug 20217.187.187.187.18980.00%
12 Aug 20217.187.187.187.1810.00%
11 Aug 20217.186.837.186.833410.00%
10 Aug 20217.186.507.186.50224.97%
09 Aug 20216.846.816.846.8152-4.47%
06 Aug 20217.167.167.167.166-4.91%
05 Aug 20217.537.537.537.534-4.92%
04 Aug 20217.927.927.927.921140.00%
03 Aug 20217.927.928.307.9255-4.92%
02 Aug 20218.337.568.347.567744.78%
30 Jul 20217.957.227.957.223034.74%
29 Jul 20217.597.597.597.591001-4.89%
28 Jul 20217.987.227.987.22835.00%
27 Jul 20217.607.607.607.605-5.00%
26 Jul 20218.008.488.487.68215-0.99%
23 Jul 20218.088.088.088.081-4.94%
22 Jul 20218.508.508.508.486330.24%
20 Jul 20218.487.688.487.6849724.95%
19 Jul 20218.088.088.088.0836-4.94%
16 Jul 20218.508.508.508.5020-4.92%
15 Jul 20218.948.949.418.942001-4.99%
14 Jul 20219.419.4110.399.415096-4.95%
05 Jul 20219.909.9010.399.9020020.00%
30 Jun 20219.909.909.909.90192-1.98%
29 Jun 202110.1010.1010.3510.00870-0.49%
28 Jun 202110.1510.1510.1510.0039594.96%
25 Jun 20219.679.679.679.6722934.99%
24 Jun 20219.219.219.219.1931184.90%
23 Jun 20218.789.659.708.781902-4.98%
22 Jun 20219.249.249.248.3615035.00%
21 Jun 20218.808.808.808.8013893.77%
18 Jun 20218.488.498.498.0933254.82%
17 Jun 20218.098.098.098.094874.93%
16 Jun 20217.717.357.717.3532824.90%
15 Jun 20217.357.207.357.209525.00%
14 Jun 20217.007.107.107.0017593.40%
11 Jun 20216.776.776.776.7732904.96%
10 Jun 20216.456.456.456.1554824.88%
09 Jun 20216.156.156.155.868194.95%
08 Jun 20215.865.865.865.5914644.83%
07 Jun 20215.596.176.175.592395-4.93%
04 Jun 20215.885.906.005.883239-4.85%
03 Jun 20216.186.506.506.181695-4.92%
01 Jun 20216.506.506.505.902214.84%
31 May 20216.206.206.206.20301.14%
28 May 20216.136.136.136.134004.97%
27 May 20215.845.845.845.845004.85%
26 May 20215.575.105.575.051004.90%
25 May 20215.315.585.585.31127-4.84%
24 May 20215.585.585.585.58219-4.94%
21 May 20215.875.955.955.871155-4.86%
20 May 20216.176.176.176.1720-4.93%
19 May 20216.496.496.496.49700.00%
17 May 20216.496.496.496.493134.85%
11 May 20216.196.196.196.19110.00%
10 May 20216.196.196.406.195520.00%
07 May 20216.196.196.196.19980.00%
03 May 20216.196.196.836.1961-4.92%
15 Apr 20216.516.516.516.518000.00%
08 Apr 20216.516.516.516.518105.00%
07 Apr 20216.206.226.226.202574.55%
05 Apr 20215.935.935.935.6517504.96%
31 Mar 20215.655.655.655.654314.82%
26 Mar 20215.395.395.395.39250-4.94%
25 Mar 20215.675.675.675.67111-4.87%
24 Mar 20215.965.965.965.96350-4.94%
23 Mar 20216.276.306.306.27289-5.00%
22 Mar 20216.606.606.606.60300-4.90%
18 Mar 20216.946.946.946.9425-4.93%
17 Mar 20217.307.307.307.30246-4.95%
16 Mar 20217.687.687.687.6850-4.95%
15 Mar 20218.088.088.088.0825-4.94%
10 Mar 20218.508.408.508.40501-0.58%
09 Mar 20218.558.558.558.5510.00%
05 Mar 20218.558.558.558.5530-5.00%
03 Mar 20219.009.009.009.00874.53%
26 Feb 20218.618.618.618.61870.00%
18 Feb 20218.618.618.618.61600.00%
29 Jan 20218.618.618.618.6131-4.97%
27 Jan 20219.069.069.069.062000.00%
14 Jan 20219.069.069.069.0614-4.93%
12 Jan 20219.539.539.539.53786-4.99%
11 Jan 202110.039.5810.059.587954.70%
08 Jan 20219.589.139.589.13534.93%
07 Jan 20219.139.139.139.139004.94%
06 Jan 20218.708.298.707.883524.95%
05 Jan 20218.298.298.298.293914.94%
30 Dec 20207.907.907.907.90125-1.25%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026