JINDCOT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 28 Nov 2022 | 2.50 | 2.50 | 2.50 | 2.30 | 42398 | 4.17% |
| 21 Nov 2022 | 2.40 | 2.35 | 2.40 | 2.20 | 57302 | 4.35% |
| 14 Nov 2022 | 2.30 | 2.35 | 2.35 | 2.15 | 162406 | 2.22% |
| 07 Nov 2022 | 2.25 | 2.30 | 2.40 | 2.20 | 45774 | -2.17% |
| 31 Oct 2022 | 2.30 | 2.10 | 2.30 | 2.10 | 167787 | 4.55% |
| 24 Oct 2022 | 2.20 | 2.15 | 2.20 | 2.10 | 203433 | 4.76% |
| 17 Oct 2022 | 2.10 | 2.20 | 2.20 | 2.10 | 6268 | -4.55% |
| 10 Oct 2022 | 2.20 | 2.30 | 2.40 | 2.20 | 48123 | -4.35% |
| 03 Oct 2022 | 2.30 | 2.15 | 2.35 | 2.15 | 8567 | 2.22% |
| 26 Sep 2022 | 2.25 | 2.15 | 2.35 | 2.15 | 51534 | 0.00% |
| 19 Sep 2022 | 2.25 | 2.30 | 2.30 | 2.25 | 10769 | -4.26% |
| 12 Sep 2022 | 2.35 | 2.30 | 2.40 | 2.20 | 55911 | 2.17% |
| 05 Sep 2022 | 2.30 | 2.20 | 2.30 | 2.10 | 83857 | 4.55% |
| 29 Aug 2022 | 2.20 | 2.30 | 2.30 | 2.20 | 13446 | -4.35% |
| 22 Aug 2022 | 2.30 | 2.30 | 2.40 | 2.30 | 9597 | -4.17% |
| 16 Aug 2022 | 2.40 | 2.50 | 2.50 | 2.40 | 3899 | -4.00% |
| 08 Aug 2022 | 2.50 | 2.60 | 2.60 | 2.50 | 8804 | -3.85% |
| 01 Aug 2022 | 2.60 | 2.60 | 2.65 | 2.55 | 36037 | -1.89% |
| 25 Jul 2022 | 2.65 | 2.65 | 2.70 | 2.65 | 15827 | -3.64% |
| 18 Jul 2022 | 2.75 | 2.75 | 2.75 | 2.65 | 5110 | 0.00% |
| 11 Jul 2022 | 2.75 | 2.85 | 2.85 | 2.75 | 27006 | -3.51% |
| 04 Jul 2022 | 2.85 | 3.00 | 3.00 | 2.85 | 2238 | -5.00% |
| 27 Jun 2022 | 3.00 | 3.00 | 3.00 | 3.00 | 4757 | -4.76% |
| 20 Jun 2022 | 3.15 | 3.30 | 3.30 | 3.15 | 20497 | -4.55% |
| 13 Jun 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3008 | -4.35% |
| 06 Jun 2022 | 3.45 | 3.60 | 3.60 | 3.45 | 3589 | -4.17% |
| 30 May 2022 | 3.60 | 3.65 | 3.65 | 3.60 | 949 | -4.00% |
| 09 May 2022 | 3.75 | 3.80 | 3.80 | 3.65 | 11901 | -1.32% |
| 02 May 2022 | 3.80 | 3.85 | 3.95 | 3.65 | 19288 | 0.00% |
| 25 Apr 2022 | 3.80 | 3.80 | 3.85 | 3.55 | 65704 | 2.70% |
| 18 Apr 2022 | 3.70 | 3.55 | 3.70 | 3.50 | 27832 | 4.23% |
| 11 Apr 2022 | 3.55 | 3.25 | 3.55 | 3.25 | 54612 | 4.41% |
| 04 Apr 2022 | 3.40 | 3.50 | 3.50 | 3.40 | 20303 | -4.23% |
| 28 Mar 2022 | 3.55 | 3.70 | 3.70 | 3.55 | 19838 | -4.05% |
| 21 Mar 2022 | 3.70 | 3.65 | 3.90 | 3.65 | 42584 | -2.63% |
| 14 Mar 2022 | 3.80 | 3.95 | 3.95 | 3.80 | 29167 | -3.80% |
| 07 Mar 2022 | 3.95 | 3.95 | 3.95 | 3.95 | 9701 | -4.82% |
| 28 Feb 2022 | 4.15 | 4.15 | 4.15 | 4.15 | 43115 | -4.60% |
| 21 Feb 2022 | 4.35 | 4.35 | 4.40 | 4.35 | 32593 | -4.40% |
| 14 Feb 2022 | 4.55 | 4.90 | 4.90 | 4.50 | 129984 | -3.19% |
| 07 Feb 2022 | 4.70 | 4.40 | 4.70 | 4.40 | 136435 | 4.44% |
| 31 Jan 2022 | 4.50 | 4.50 | 4.50 | 4.10 | 320822 | 4.65% |
| 24 Jan 2022 | 4.30 | 4.30 | 4.30 | 4.10 | 167889 | 4.88% |
| 17 Jan 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 49006 | 3.80% |
| 10 Jan 2022 | 3.95 | 3.95 | 3.95 | 3.65 | 150344 | 3.95% |
| 03 Jan 2022 | 3.80 | 3.80 | 3.80 | 3.80 | 95557 | 4.11% |
| 27 Dec 2021 | 3.65 | 3.45 | 3.65 | 3.35 | 346032 | 4.29% |
| 20 Dec 2021 | 3.50 | 3.50 | 3.50 | 3.35 | 73029 | 0.00% |
| 13 Dec 2021 | 3.50 | 3.45 | 3.50 | 3.40 | 228526 | 4.48% |
| 06 Dec 2021 | 3.35 | 3.35 | 3.35 | 3.20 | 98721 | 4.69% |
| 29 Nov 2021 | 3.20 | 3.45 | 3.45 | 3.20 | 4879 | -4.48% |
| 22 Nov 2021 | 3.35 | 3.50 | 3.55 | 3.35 | 13528 | -4.29% |
| 15 Nov 2021 | 3.50 | 3.70 | 3.75 | 3.50 | 44426 | -4.11% |
| 08 Nov 2021 | 3.65 | 3.65 | 3.70 | 3.40 | 39021 | 2.82% |
| 01 Nov 2021 | 3.55 | 3.40 | 3.55 | 3.25 | 41977 | 4.41% |
| 25 Oct 2021 | 3.40 | 3.55 | 3.55 | 3.40 | 24982 | -4.23% |
| 18 Oct 2021 | 3.55 | 3.70 | 3.70 | 3.50 | 171346 | 0.00% |
| 11 Oct 2021 | 3.55 | 3.50 | 3.65 | 3.35 | 55005 | 1.43% |
| 04 Oct 2021 | 3.50 | 3.30 | 3.50 | 3.25 | 33387 | 4.48% |
| 27 Sep 2021 | 3.35 | 3.35 | 3.35 | 3.10 | 30862 | 4.69% |
| 20 Sep 2021 | 3.20 | 3.40 | 3.50 | 3.20 | 76355 | -4.48% |
| 13 Sep 2021 | 3.35 | 3.50 | 3.50 | 3.20 | 73824 | 0.00% |
| 06 Sep 2021 | 3.35 | 3.30 | 3.35 | 3.30 | 57329 | 4.69% |
| 30 Aug 2021 | 3.20 | 3.30 | 3.30 | 3.00 | 50918 | 1.59% |
| 23 Aug 2021 | 3.15 | 3.45 | 3.45 | 3.15 | 33562 | -4.55% |
| 16 Aug 2021 | 3.30 | 3.30 | 3.30 | 3.00 | 20933 | 4.76% |
| 09 Aug 2021 | 3.15 | 3.15 | 3.15 | 3.15 | 34743 | 5.00% |
| 02 Aug 2021 | 3.00 | 2.90 | 3.00 | 2.90 | 1450 | 3.45% |
| 26 Jul 2021 | 2.90 | 2.90 | 2.90 | 2.90 | 6194 | 3.57% |
| 19 Jul 2021 | 2.80 | 2.80 | 2.80 | 2.80 | 13954 | 3.70% |
| 12 Jul 2021 | 2.70 | 2.70 | 2.70 | 2.70 | 11981 | 3.85% |
| 05 Jul 2021 | 2.60 | 2.60 | 2.60 | 2.60 | 12215 | 4.00% |
| 28 Jun 2021 | 2.50 | 2.50 | 2.50 | 2.50 | 16318 | 4.17% |
| 21 Jun 2021 | 2.40 | 2.40 | 2.40 | 2.40 | 8413 | 4.35% |
| 14 Jun 2021 | 2.30 | 2.30 | 2.30 | 2.30 | 6291 | 4.55% |
| 07 Jun 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 2100 | 4.76% |
| 31 May 2021 | 2.10 | 2.10 | 2.10 | 2.00 | 44313 | 5.00% |
| 24 May 2021 | 2.00 | 1.90 | 2.00 | 1.90 | 95829 | 2.56% |
| 17 May 2021 | 1.95 | 1.95 | 2.00 | 1.90 | 78732 | 0.00% |
| 10 May 2021 | 1.95 | 1.90 | 1.95 | 1.85 | 114362 | 2.63% |
| 03 May 2021 | 1.90 | 1.90 | 1.95 | 1.85 | 3140318 | 0.00% |
| 26 Apr 2021 | 1.90 | 1.85 | 1.90 | 1.80 | 151399 | 2.70% |
| 19 Apr 2021 | 1.85 | 1.80 | 1.85 | 1.75 | 53476 | 2.78% |
| 12 Apr 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 138607 | 2.86% |
| 05 Apr 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 39702 | 2.94% |
| 30 Mar 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 7219 | 3.03% |
| 22 Mar 2021 | 1.65 | 1.65 | 1.65 | 1.65 | 11752 | 3.12% |
| 15 Mar 2021 | 1.60 | 1.60 | 1.60 | 1.60 | 15743 | 3.23% |
| 08 Mar 2021 | 1.55 | 1.55 | 1.55 | 1.45 | 75106 | 3.33% |
