Jindal Photo Limited JINDALPHOT
NSE · Hindistan · Finans
INR 1.025,10-15,40 (-%1,48)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1.040,50 | -%0,28 | INR 1.040,40 | INR 1.067,00 | INR 1.031,00 | 939 |
| 2026-09-29 | INR 1.043,40 | -%0,72 | INR 1.047,10 | INR 1.054,90 | INR 1.040,40 | 1,11K |
| 2026-09-28 | INR 1.051,00 | -%0,70 | INR 1.041,00 | INR 1.085,00 | INR 1.041,00 | 1,68K |
| 2026-09-25 | INR 1.058,40 | -%0,45 | INR 1.064,00 | INR 1.082,40 | INR 1.051,00 | 532 |
| 2026-09-24 | INR 1.063,20 | -%1,99 | INR 1.084,80 | INR 1.085,00 | INR 1.060,00 | 1,20K |
| 2026-09-23 | INR 1.084,80 | -%1,13 | INR 1.116,00 | INR 1.116,00 | INR 1.082,00 | 1,99K |
| 2026-09-22 | INR 1.097,20 | -%1,31 | INR 1.129,90 | INR 1.129,90 | INR 1.088,00 | 925 |
| 2026-09-21 | INR 1.111,80 | -%1,23 | INR 1.134,90 | INR 1.134,90 | INR 1.101,00 | 1,38K |
| 2026-09-18 | INR 1.125,60 | -%0,34 | INR 1.129,70 | INR 1.135,00 | INR 1.109,80 | 7,24K |
| 2026-09-17 | INR 1.129,40 | +%0,34 | INR 1.114,70 | INR 1.134,90 | INR 1.085,90 | 9,51K |
| 2026-09-16 | INR 1.125,60 | +%2,36 | INR 1.085,10 | INR 1.130,00 | INR 1.075,00 | 9,88K |
| 2026-09-15 | INR 1.099,60 | +%8,77 | INR 1.001,50 | INR 1.154,00 | INR 1.001,50 | 83,64K |
| 2026-09-14 | INR 1.010,90 | %0,00 | INR 1.010,90 | INR 1.010,90 | INR 1.010,90 | 0 |
| 2026-09-11 | INR 1.010,90 | +%0,93 | INR 980,40 | INR 1.019,50 | INR 980,40 | 1,94K |
| 2026-09-10 | INR 1.001,60 | -%1,73 | INR 1.029,30 | INR 1.029,30 | INR 1.001,00 | 1,50K |
| 2026-09-09 | INR 1.019,20 | +%0,36 | INR 1.021,00 | INR 1.025,60 | INR 1.009,60 | 628 |
| 2026-09-08 | INR 1.015,50 | +%0,46 | INR 1.020,20 | INR 1.039,00 | INR 1.014,50 | 1,28K |
| 2026-09-07 | INR 1.010,80 | -%1,02 | INR 1.021,20 | INR 1.028,80 | INR 1.007,20 | 1,75K |
| 2026-09-04 | INR 1.021,20 | -%0,49 | INR 1.002,10 | INR 1.049,70 | INR 1.002,10 | 2,01K |
| 2026-09-03 | INR 1.026,20 | -%0,14 | INR 1.040,00 | INR 1.040,00 | INR 1.020,00 | 1,15K |
| 2026-09-02 | INR 1.027,60 | +%1,54 | INR 1.032,30 | INR 1.032,30 | INR 1.004,20 | 1,02K |
| 2026-09-01 | INR 1.012,00 | -%0,50 | INR 1.017,10 | INR 1.069,60 | INR 1.004,20 | 4,10K |
| 2026-08-31 | INR 1.017,10 | -%0,93 | INR 1.026,60 | INR 1.049,20 | INR 1.015,00 | 856 |
| 2026-08-28 | INR 1.026,60 | -%1,38 | INR 1.020,40 | INR 1.055,80 | INR 1.012,10 | 4,74K |
| 2026-08-27 | INR 1.041,00 | -%0,15 | INR 1.057,00 | INR 1.083,00 | INR 1.035,10 | 1,90K |
| 2026-08-26 | INR 1.042,60 | -%0,82 | INR 1.051,20 | INR 1.060,00 | INR 1.033,30 | 842 |
| 2026-08-25 | INR 1.051,20 | +%3,08 | INR 1.022,00 | INR 1.059,80 | INR 1.022,00 | 1,89K |
| 2026-08-24 | INR 1.019,80 | -%2,40 | INR 1.044,90 | INR 1.073,80 | INR 1.009,90 | 7,06K |
| 2026-08-21 | INR 1.044,90 | -%0,43 | INR 1.046,00 | INR 1.063,90 | INR 1.040,20 | 828 |
| 2026-08-20 | INR 1.049,40 | -%0,37 | INR 1.087,70 | INR 1.087,70 | INR 1.044,20 | 1,88K |
| 2026-08-19 | INR 1.053,30 | -%1,18 | INR 1.062,30 | INR 1.066,30 | INR 1.048,00 | 3,46K |
| 2026-08-18 | INR 1.065,90 | +%0,78 | INR 1.057,30 | INR 1.098,00 | INR 1.051,10 | 2,87K |
| 2026-08-17 | INR 1.057,60 | -%0,01 | INR 1.075,00 | INR 1.090,00 | INR 1.051,00 | 2,12K |
| 2026-08-14 | INR 1.057,70 | -%1,54 | INR 1.074,20 | INR 1.077,10 | INR 1.053,00 | 1,73K |
| 2026-08-13 | INR 1.074,20 | +%1,61 | INR 1.057,20 | INR 1.099,00 | INR 1.055,50 | 1,74K |
| 2026-08-12 | INR 1.057,20 | -%0,65 | INR 1.074,60 | INR 1.074,60 | INR 1.053,00 | 1,30K |
| 2026-08-11 | INR 1.064,10 | +%0,40 | INR 1.068,00 | INR 1.068,00 | INR 1.049,50 | 1,19K |
| 2026-08-10 | INR 1.059,90 | -%0,29 | INR 1.079,90 | INR 1.099,00 | INR 1.051,10 | 2,77K |
| 2026-08-07 | INR 1.063,00 | -%0,06 | INR 1.075,50 | INR 1.080,00 | INR 1.060,00 | 2,16K |
| 2026-08-06 | INR 1.063,60 | -%0,47 | INR 1.088,90 | INR 1.089,90 | INR 1.058,10 | 1,08K |
| 2026-08-05 | INR 1.068,60 | +%0,20 | INR 1.077,00 | INR 1.096,20 | INR 1.060,00 | 2,80K |
| 2026-08-04 | INR 1.066,50 | +%0,23 | INR 1.069,30 | INR 1.077,30 | INR 1.060,20 | 1,06K |
| 2026-08-03 | INR 1.064,00 | +%0,27 | INR 1.070,00 | INR 1.079,90 | INR 1.038,00 | 2,16K |
| 2026-07-31 | INR 1.061,10 | -%0,12 | INR 1.070,60 | INR 1.079,90 | INR 1.057,00 | 1,06K |
| 2026-07-30 | INR 1.062,40 | -%0,07 | INR 1.063,00 | INR 1.087,70 | INR 1.053,00 | 1,23K |
| 2026-07-29 | INR 1.063,10 | +%0,57 | INR 1.061,70 | INR 1.094,90 | INR 1.053,00 | 2,86K |
| 2026-07-28 | INR 1.057,10 | -%0,59 | INR 1.063,50 | INR 1.099,00 | INR 1.051,00 | 3,35K |
| 2026-07-27 | INR 1.063,40 | -%1,18 | INR 1.090,50 | INR 1.090,50 | INR 1.045,10 | 3,20K |
| 2026-07-24 | INR 1.076,10 | +%2,16 | INR 1.055,10 | INR 1.089,00 | INR 1.043,00 | 2,50K |
| 2026-07-23 | INR 1.053,30 | -%0,76 | INR 1.054,10 | INR 1.071,80 | INR 1.029,40 | 2,23K |
| 2026-07-22 | INR 1.061,40 | -%3,00 | INR 1.090,20 | INR 1.091,20 | INR 1.055,00 | 4,24K |
| 2026-07-21 | INR 1.094,20 | -%0,77 | INR 1.102,70 | INR 1.119,80 | INR 1.090,10 | 3,16K |
| 2026-07-20 | INR 1.102,70 | -%0,83 | INR 1.119,70 | INR 1.119,70 | INR 1.100,00 | 2,66K |
| 2026-07-17 | INR 1.111,90 | -%1,37 | INR 1.130,00 | INR 1.134,00 | INR 1.096,10 | 7,61K |
| 2026-07-16 | INR 1.127,30 | -%2,48 | INR 1.157,20 | INR 1.212,50 | INR 1.120,00 | 25,12K |
| 2026-07-15 | INR 1.156,00 | -%0,66 | INR 1.165,00 | INR 1.189,00 | INR 1.152,30 | 1,83K |
| 2026-07-14 | INR 1.163,70 | -%2,17 | INR 1.189,50 | INR 1.210,00 | INR 1.152,20 | 4,07K |
| 2026-07-13 | INR 1.189,50 | +%3,80 | INR 1.144,10 | INR 1.213,40 | INR 1.144,10 | 68,91K |
| 2026-07-10 | INR 1.146,00 | +%0,24 | INR 1.144,40 | INR 1.177,70 | INR 1.144,10 | 2,56K |
| 2026-07-09 | INR 1.143,20 | +%1,12 | INR 1.136,10 | INR 1.150,00 | INR 1.133,10 | 3,43K |
| 2026-07-08 | INR 1.130,50 | -%1,79 | INR 1.151,00 | INR 1.164,20 | INR 1.126,40 | 2,52K |
| 2026-07-07 | INR 1.151,10 | -%0,49 | INR 1.156,90 | INR 1.167,80 | INR 1.151,00 | 1,26K |
| 2026-07-06 | INR 1.156,80 | -%1,35 | INR 1.166,00 | INR 1.177,30 | INR 1.154,40 | 2,30K |
| 2026-07-03 | INR 1.172,60 | -%0,43 | INR 1.172,60 | INR 1.199,00 | INR 1.166,70 | 4,65K |
| 2026-07-02 | INR 1.177,70 | -%1,41 | INR 1.175,10 | INR 1.196,00 | INR 1.149,20 | 14,97K |
| 2026-07-01 | INR 1.194,60 | -%1,34 | INR 1.231,60 | INR 1.244,00 | INR 1.176,10 | 22,12K |
| 2026-06-30 | INR 1.210,80 | +%9,26 | INR 1.201,00 | INR 1.248,00 | INR 1.191,00 | 241,46K |
| 2026-06-29 | INR 1.108,20 | +%3,74 | INR 1.066,00 | INR 1.138,90 | INR 1.066,00 | 4,98K |
| 2026-06-26 | INR 1.068,20 | %0,00 | INR 1.068,20 | INR 1.068,20 | INR 1.068,20 | 0 |
| 2026-06-25 | INR 1.068,20 | -%0,87 | INR 1.086,20 | INR 1.095,70 | INR 1.066,00 | 2,13K |
| 2026-06-24 | INR 1.077,60 | -%1,44 | INR 1.091,70 | INR 1.100,40 | INR 1.070,60 | 2,41K |
| 2026-06-23 | INR 1.093,30 | -%1,18 | INR 1.115,70 | INR 1.117,80 | INR 1.089,00 | 1,82K |
| 2026-06-22 | INR 1.106,40 | -%0,68 | INR 1.125,00 | INR 1.125,00 | INR 1.100,00 | 3,76K |
| 2026-06-19 | INR 1.114,00 | +%0,59 | INR 1.114,00 | INR 1.130,00 | INR 1.100,10 | 1,74K |
| 2026-06-18 | INR 1.107,50 | -%0,77 | INR 1.116,10 | INR 1.133,90 | INR 1.098,10 | 3,63K |
| 2026-06-17 | INR 1.116,10 | +%0,52 | INR 1.104,60 | INR 1.130,80 | INR 1.088,10 | 4,00K |
| 2026-06-16 | INR 1.110,30 | +%0,66 | INR 1.097,50 | INR 1.117,50 | INR 1.097,10 | 3,66K |
| 2026-06-15 | INR 1.103,00 | +%0,36 | INR 1.123,00 | INR 1.134,80 | INR 1.090,10 | 5,69K |
| 2026-06-12 | INR 1.099,00 | +%0,28 | INR 1.097,10 | INR 1.141,90 | INR 1.083,50 | 9,71K |
| 2026-06-11 | INR 1.095,90 | -%1,90 | INR 1.116,70 | INR 1.116,70 | INR 1.081,00 | 3,64K |
| 2026-06-10 | INR 1.117,10 | -%2,60 | INR 1.155,00 | INR 1.155,00 | INR 1.092,00 | 9,45K |
| 2026-06-09 | INR 1.146,90 | +%1,17 | INR 1.133,60 | INR 1.183,40 | INR 1.131,20 | 20,78K |
| 2026-06-08 | INR 1.133,60 | +%4,82 | INR 1.077,20 | INR 1.214,90 | INR 1.077,00 | 144,15K |
| 2026-06-05 | INR 1.081,50 | +%8,74 | INR 999,00 | INR 1.148,50 | INR 999,00 | 89,38K |
| 2026-06-04 | INR 994,60 | -%0,61 | INR 999,30 | INR 1.005,00 | INR 985,00 | 1,34K |
| 2026-06-03 | INR 1.000,70 | +%0,53 | INR 995,40 | INR 1.003,80 | INR 971,10 | 7,05K |
| 2026-06-02 | INR 995,40 | -%0,26 | INR 980,70 | INR 1.011,00 | INR 980,70 | 1,98K |
| 2026-06-01 | INR 998,00 | -%0,33 | INR 1.001,50 | INR 1.033,60 | INR 980,00 | 4,37K |
| 2026-05-29 | INR 1.001,30 | -%1,12 | INR 1.029,70 | INR 1.045,90 | INR 995,00 | 4,30K |
| 2026-05-28 | INR 1.012,60 | %0,00 | INR 1.012,60 | INR 1.012,60 | INR 1.012,60 | 0 |