Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
JSML | 2020-02-28 | 16.47 | 16.50 | 16.47 | 16.48 | 1500 |
JSML | 2020-02-27 | 16.60 | 16.79 | 16.18 | 16.45 | 47500 |
JSML | 2020-02-26 | 17.00 | 17.29 | 17.00 | 17.29 | 10500 |
JSML | 2020-02-25 | 18.50 | 18.50 | 17.70 | 17.84 | 15500 |
JSML | 2020-02-24 | 18.50 | 18.50 | 18.39 | 18.39 | 15500 |
JSML | 2020-02-21 | 18.73 | 19.00 | 18.70 | 18.70 | 4000 |
JSML | 2020-02-20 | 18.64 | 18.70 | 18.60 | 18.67 | 2000 |
JSML | 2020-02-19 | 18.04 | 19.20 | 18.02 | 18.60 | 10500 |
JSML | 2020-02-18 | 18.00 | 18.45 | 18.00 | 18.26 | 11500 |
JSML | 2020-02-17 | 18.39 | 18.50 | 18.25 | 18.29 | 26000 |
JSML | 2020-02-14 | 18.70 | 18.70 | 18.45 | 18.50 | 4500 |
JSML | 2020-02-13 | 18.35 | 18.38 | 18.35 | 18.38 | 10500 |
JSML | 2020-02-12 | 17.54 | 18.62 | 17.54 | 18.12 | 14500 |
JSML | 2020-02-11 | 17.71 | 18.00 | 17.50 | 17.56 | 4500 |
JSML | 2020-02-10 | 18.39 | 18.39 | 17.62 | 17.71 | 35000 |
JSML | 2020-02-07 | 19.00 | 19.00 | 18.39 | 18.73 | 2500 |
JSML | 2020-02-06 | 19.00 | 19.20 | 19.00 | 19.00 | 36000 |
JSML | 2020-02-04 | 18.50 | 19.18 | 18.20 | 19.11 | 5000 |
JSML | 2020-02-03 | 18.61 | 18.61 | 18.50 | 18.50 | 3500 |
JSML | 2020-01-31 | 18.95 | 18.95 | 18.92 | 18.92 | 6000 |
JSML | 2020-01-30 | 19.39 | 19.39 | 19.00 | 19.11 | 10500 |
JSML | 2020-01-29 | 18.79 | 19.35 | 18.79 | 19.00 | 37500 |
JSML | 2020-01-28 | 18.50 | 18.89 | 18.50 | 18.50 | 18500 |
JSML | 2020-01-27 | 18.79 | 19.35 | 18.70 | 18.70 | 42500 |
JSML | 2020-01-24 | 18.60 | 18.86 | 18.30 | 18.67 | 140500 |
JSML | 2020-01-23 | 20.94 | 20.94 | 19.37 | 19.37 | 29500 |
JSML | 2020-01-22 | 20.60 | 20.60 | 20.00 | 20.48 | 74000 |
JSML | 2020-01-21 | 19.89 | 20.35 | 19.89 | 20.35 | 16500 |
JSML | 2020-01-20 | 20.20 | 20.20 | 19.50 | 19.62 | 27000 |
JSML | 2020-01-17 | 19.51 | 20.59 | 19.51 | 20.45 | 19000 |
JSML | 2020-01-16 | 21.25 | 21.35 | 20.60 | 20.60 | 25500 |
JSML | 2020-01-15 | 21.02 | 21.48 | 20.70 | 21.20 | 5500 |
JSML | 2020-01-14 | 22.65 | 22.67 | 21.50 | 21.56 | 23000 |
JSML | 2020-01-13 | 20.60 | 22.04 | 20.10 | 22.04 | 81500 |
JSML | 2020-01-10 | 21.89 | 21.89 | 20.75 | 21.00 | 47000 |
JSML | 2020-01-09 | 20.00 | 21.09 | 20.00 | 21.09 | 68000 |
JSML | 2020-01-08 | 21.00 | 21.00 | 20.07 | 20.09 | 37000 |
JSML | 2020-01-07 | 21.31 | 21.50 | 21.00 | 21.12 | 19000 |
JSML | 2020-01-06 | 21.10 | 21.38 | 21.02 | 21.07 | 47000 |
JSML | 2020-01-03 | 22.25 | 22.45 | 21.79 | 22.12 | 210500 |
JSML | 2020-01-02 | 21.20 | 22.52 | 21.20 | 22.50 | 69500 |
JSML | 2020-01-01 | 22.70 | 22.70 | 21.79 | 21.96 | 97000 |
JSML | 2019-12-31 | 22.20 | 23.64 | 21.84 | 22.70 | 59000 |
JSML | 2019-12-30 | 22.97 | 23.50 | 22.10 | 22.95 | 35500 |
JSML | 2019-12-27 | 24.59 | 24.59 | 22.65 | 22.73 | 185500 |
JSML | 2019-12-26 | 23.00 | 23.92 | 22.79 | 23.42 | 96000 |
JSML | 2019-12-24 | 22.75 | 23.98 | 22.70 | 22.79 | 108500 |
JSML | 2019-12-23 | 25.25 | 25.25 | 23.88 | 23.88 | 80000 |
JSML | 2019-12-20 | 25.50 | 25.50 | 24.01 | 25.13 | 79000 |
JSML | 2019-12-19 | 25.85 | 25.85 | 23.55 | 24.38 | 160000 |
JSML | 2019-12-18 | 24.62 | 24.62 | 24.10 | 24.62 | 120000 |
JSML | 2019-12-17 | 23.45 | 23.45 | 23.44 | 23.45 | 70000 |
JSML | 2019-12-16 | 22.34 | 22.34 | 22.34 | 22.34 | 16000 |
JSML | 2019-12-13 | 20.50 | 21.28 | 20.48 | 21.28 | 37000 |
JSML | 2019-12-12 | 20.47 | 20.50 | 19.54 | 20.27 | 55000 |
JSML | 2019-12-11 | 21.01 | 21.73 | 20.29 | 20.48 | 41500 |
JSML | 2019-12-10 | 20.39 | 21.88 | 20.39 | 21.32 | 28500 |
JSML | 2019-12-09 | 21.75 | 22.00 | 21.12 | 21.13 | 117000 |
JSML | 2019-12-06 | 23.39 | 23.79 | 21.78 | 22.23 | 90500 |
JSML | 2019-12-05 | 20.78 | 22.95 | 20.78 | 22.92 | 442500 |
JSML | 2019-12-04 | 22.50 | 23.00 | 21.87 | 21.87 | 1795000 |
JSML | 2019-12-03 | 24.48 | 24.48 | 22.60 | 23.02 | 123000 |
JSML | 2019-12-02 | 23.32 | 23.32 | 22.85 | 23.32 | 116500 |
JSML | 2019-11-29 | 22.21 | 22.21 | 20.77 | 22.21 | 585500 |
JSML | 2019-11-28 | 21.17 | 21.17 | 21.17 | 21.17 | 1000 |
JSML | 2019-11-27 | 20.17 | 20.17 | 20.17 | 20.17 | 4500 |
JSML | 2019-11-26 | 19.17 | 19.17 | 18.60 | 19.17 | 214000 |
JSML | 2019-11-25 | 17.10 | 18.17 | 17.10 | 18.17 | 108000 |
JSML | 2019-11-22 | 16.75 | 17.28 | 16.20 | 17.17 | 308000 |
JSML | 2019-11-21 | 15.50 | 16.29 | 15.50 | 16.28 | 422000 |
JSML | 2019-11-20 | 15.60 | 15.60 | 15.05 | 15.30 | 19500 |
JSML | 2019-11-19 | 15.01 | 15.98 | 15.00 | 15.25 | 83500 |
JSML | 2019-11-18 | 15.47 | 15.47 | 15.00 | 15.13 | 68000 |
JSML | 2019-11-15 | 15.11 | 15.68 | 14.80 | 15.06 | 88500 |
JSML | 2019-11-14 | 15.00 | 15.94 | 15.00 | 15.22 | 283500 |
JSML | 2019-11-13 | 15.00 | 15.39 | 14.80 | 14.94 | 66500 |
JSML | 2019-11-12 | 15.25 | 15.34 | 14.71 | 14.72 | 113500 |
JSML | 2019-11-11 | 14.50 | 15.48 | 14.48 | 15.19 | 221500 |
JSML | 2019-11-08 | 14.10 | 14.57 | 14.10 | 14.48 | 33500 |
JSML | 2019-11-07 | 14.25 | 14.39 | 14.00 | 14.10 | 68000 |
JSML | 2019-11-06 | 14.47 | 14.69 | 14.00 | 14.35 | 68500 |
JSML | 2019-11-05 | 14.80 | 14.93 | 14.10 | 14.34 | 60500 |
JSML | 2019-11-04 | 14.89 | 15.07 | 14.64 | 15.00 | 143000 |
JSML | 2019-11-01 | 15.00 | 15.00 | 13.89 | 14.65 | 56000 |
JSML | 2019-10-31 | 13.89 | 14.44 | 13.89 | 14.44 | 138000 |
JSML | 2019-10-30 | 14.23 | 14.23 | 13.35 | 13.44 | 25500 |
JSML | 2019-10-29 | 13.80 | 14.25 | 13.50 | 13.75 | 22500 |
JSML | 2019-10-28 | 14.60 | 14.60 | 14.00 | 14.06 | 31000 |
JSML | 2019-10-25 | 14.18 | 14.50 | 14.10 | 14.39 | 22000 |
JSML | 2019-10-24 | 15.00 | 15.30 | 14.19 | 14.48 | 103500 |
JSML | 2019-10-23 | 14.00 | 14.56 | 13.69 | 14.52 | 198000 |
JSML | 2019-10-22 | 14.98 | 15.00 | 13.48 | 13.56 | 247500 |
JSML | 2019-10-21 | 15.44 | 15.44 | 14.48 | 14.48 | 71500 |
JSML | 2019-10-18 | 15.38 | 15.50 | 14.00 | 15.48 | 447000 |
JSML | 2019-10-17 | 14.50 | 14.50 | 14.50 | 14.50 | 103000 |
JSML | 2019-10-16 | 12.98 | 13.50 | 12.98 | 13.50 | 452000 |
JSML | 2019-10-15 | 11.55 | 12.50 | 11.50 | 12.50 | 234000 |
JSML | 2019-10-14 | 11.14 | 12.00 | 11.10 | 11.50 | 17500 |
JSML | 2019-10-11 | 11.80 | 12.00 | 11.50 | 11.60 | 29500 |
JSML | 2019-10-10 | 12.60 | 12.60 | 12.14 | 12.14 | 100500 |
JSML | 2019-10-09 | 13.43 | 13.43 | 12.85 | 12.85 | 53000 |
JSML | 2019-10-08 | 11.60 | 12.43 | 11.60 | 12.43 | 173000 |
JSML | 2019-10-07 | 10.50 | 11.43 | 10.50 | 11.43 | 186500 |
JSML | 2019-10-04 | 10.23 | 10.50 | 10.05 | 10.43 | 24000 |
JSML | 2019-10-03 | 10.00 | 10.19 | 9.94 | 10.14 | 110500 |
JSML | 2019-10-02 | 9.60 | 10.00 | 9.60 | 9.89 | 86000 |
JSML | 2019-10-01 | 10.30 | 10.39 | 9.72 | 9.77 | 93000 |
JSML | 2019-09-30 | 9.39 | 10.14 | 9.39 | 10.14 | 14000 |
JSML | 2019-09-27 | 9.98 | 9.98 | 9.19 | 9.31 | 3500 |
JSML | 2019-09-26 | 9.50 | 9.75 | 9.50 | 9.69 | 67000 |
JSML | 2019-09-25 | 9.69 | 9.80 | 9.64 | 9.68 | 10500 |
JSML | 2019-09-24 | 9.60 | 9.69 | 9.60 | 9.64 | 36000 |
JSML | 2019-09-23 | 9.55 | 9.64 | 9.55 | 9.57 | 25500 |
JSML | 2019-09-20 | 9.69 | 9.82 | 9.51 | 9.55 | 15000 |
JSML | 2019-09-19 | 9.69 | 10.00 | 9.61 | 9.65 | 25500 |
JSML | 2019-09-18 | 9.81 | 10.00 | 9.67 | 9.69 | 35000 |
JSML | 2019-09-17 | 10.19 | 10.19 | 9.75 | 9.81 | 42000 |
JSML | 2019-09-12 | 10.10 | 10.10 | 10.03 | 10.10 | 54000 |
JSML | 2019-09-11 | 10.00 | 10.19 | 10.00 | 10.00 | 50500 |
JSML | 2019-09-06 | 10.00 | 10.47 | 9.90 | 10.00 | 68000 |
JSML | 2019-09-05 | 9.80 | 9.98 | 9.80 | 9.93 | 7000 |
JSML | 2019-09-04 | 9.19 | 9.48 | 9.00 | 9.44 | 27000 |
JSML | 2019-09-03 | 9.76 | 9.85 | 9.55 | 9.59 | 63500 |
JSML | 2019-09-02 | 10.28 | 10.39 | 10.28 | 10.32 | 1500 |
JSML | 2019-08-30 | 10.00 | 10.89 | 9.75 | 10.50 | 30500 |
JSML | 2019-08-29 | 10.44 | 10.68 | 9.92 | 10.06 | 67000 |
JSML | 2019-08-28 | 10.50 | 10.69 | 9.51 | 10.28 | 35000 |
JSML | 2019-08-27 | 9.10 | 9.75 | 9.00 | 9.69 | 38500 |
JSML | 2019-08-26 | 9.10 | 9.10 | 8.89 | 9.00 | 16500 |
JSML | 2019-08-23 | 10.00 | 10.00 | 9.00 | 9.15 | 31000 |
JSML | 2019-08-22 | 9.80 | 10.00 | 8.60 | 9.65 | 99500 |
JSML | 2019-08-21 | 8.69 | 9.30 | 8.69 | 9.03 | 16500 |
JSML | 2019-08-20 | 8.50 | 9.30 | 8.44 | 8.97 | 146500 |
JSML | 2019-08-19 | 9.30 | 9.30 | 8.02 | 9.30 | 47000 |
JSML | 2019-08-16 | 9.00 | 9.10 | 8.81 | 8.96 | 18500 |
JSML | 2019-08-09 | 10.00 | 10.30 | 9.60 | 9.81 | 17500 |
JSML | 2019-08-08 | 10.01 | 10.01 | 9.15 | 9.50 | 5000 |
JSML | 2019-08-07 | 11.39 | 11.39 | 10.10 | 10.14 | 7000 |
JSML | 2019-08-06 | 11.50 | 11.50 | 11.00 | 11.00 | 10000 |
JSML | 2019-08-02 | 10.19 | 10.89 | 10.00 | 10.89 | 17500 |
JSML | 2019-08-01 | 10.50 | 11.00 | 9.89 | 9.89 | 22500 |
JSML | 2019-07-30 | 11.88 | 11.88 | 10.88 | 10.89 | 13000 |
JSML | 2019-07-29 | 11.88 | 11.89 | 11.88 | 11.88 | 9000 |
JSML | 2019-07-26 | 13.01 | 13.01 | 12.88 | 12.88 | 4500 |
JSML | 2019-07-25 | 15.00 | 15.50 | 13.80 | 13.88 | 27500 |
JSML | 2019-07-24 | 14.80 | 14.80 | 14.50 | 14.80 | 85500 |
JSML | 2019-07-23 | 12.21 | 13.80 | 12.21 | 13.80 | 9500 |
JSML | 2019-07-22 | 12.39 | 12.80 | 12.39 | 12.80 | 1500 |
JSML | 2019-07-18 | 13.35 | 13.35 | 13.00 | 13.00 | 3000 |
JSML | 2019-07-17 | 14.10 | 14.10 | 13.50 | 14.00 | 2500 |
JSML | 2019-07-15 | 12.90 | 13.98 | 12.89 | 13.97 | 5000 |
JSML | 2019-07-12 | 13.94 | 13.94 | 13.89 | 13.89 | 1000 |
JSML | 2019-07-11 | 14.97 | 14.97 | 13.89 | 14.77 | 3500 |
JSML | 2019-07-09 | 13.32 | 14.32 | 13.31 | 14.32 | 2500 |
JSML | 2019-07-08 | 14.00 | 14.59 | 13.39 | 14.31 | 14000 |
JSML | 2019-07-05 | 14.39 | 14.39 | 14.05 | 14.39 | 4000 |
JSML | 2019-07-04 | 14.00 | 14.00 | 13.50 | 13.50 | 8500 |
JSML | 2019-07-03 | 14.00 | 14.50 | 14.00 | 14.06 | 11500 |
JSML | 2019-07-02 | 14.64 | 14.75 | 14.25 | 14.30 | 20000 |
JSML | 2019-07-01 | 13.89 | 14.00 | 13.85 | 13.97 | 19000 |
JSML | 2019-06-28 | 13.05 | 13.05 | 12.80 | 13.00 | 3000 |
JSML | 2019-06-27 | 11.97 | 12.06 | 11.94 | 12.06 | 14000 |
JSML | 2019-06-26 | 12.94 | 12.94 | 12.94 | 12.94 | 39500 |
JSML | 2019-06-25 | 14.00 | 14.00 | 13.94 | 13.94 | 25000 |
JSML | 2019-06-24 | 15.05 | 15.05 | 14.94 | 14.94 | 14500 |
JSML | 2019-06-21 | 16.25 | 16.25 | 15.94 | 15.94 | 38500 |
JSML | 2019-06-20 | 16.95 | 17.25 | 16.95 | 16.95 | 28500 |
JSML | 2019-06-19 | 18.00 | 18.45 | 17.95 | 17.95 | 17500 |
JSML | 2019-06-18 | 19.14 | 19.50 | 18.95 | 18.95 | 13500 |
JSML | 2019-06-17 | 20.50 | 20.50 | 19.95 | 19.95 | 5500 |
JSML | 2019-06-14 | 20.50 | 20.98 | 20.50 | 20.98 | 2000 |
JSML | 2019-06-13 | 20.00 | 20.00 | 20.00 | 20.00 | 3000 |
JSML | 2019-06-12 | 21.00 | 21.00 | 20.50 | 20.50 | 12500 |
JSML | 2019-06-11 | 21.38 | 21.38 | 21.00 | 21.00 | 1500 |
JSML | 2019-06-10 | 21.45 | 21.45 | 21.45 | 21.45 | 1500 |
JSML | 2019-06-03 | 21.45 | 21.50 | 21.45 | 21.45 | 11500 |
JSML | 2019-05-30 | 29.00 | 29.00 | 27.07 | 27.07 | 8000 |
JSML | 2019-05-29 | 28.50 | 28.50 | 28.50 | 28.50 | 9500 |
JSML | 2019-05-27 | 30.37 | 30.37 | 30.00 | 30.00 | 1000 |
JSML | 2019-05-15 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
JSML | 2019-05-03 | 30.20 | 30.20 | 30.20 | 30.20 | 2500 |
JSML | 2019-05-02 | 30.03 | 33.00 | 30.03 | 31.78 | 3000 |
JSML | 2019-04-29 | 31.21 | 32.00 | 31.20 | 31.61 | 2500 |
JSML | 2019-04-26 | 31.35 | 32.84 | 31.35 | 32.84 | 5000 |
JSML | 2019-04-25 | 32.00 | 32.99 | 32.00 | 32.99 | 3500 |
JSML | 2019-04-23 | 32.84 | 32.84 | 32.84 | 32.84 | 4000 |
JSML | 2019-04-15 | 31.35 | 33.90 | 31.35 | 33.90 | 2000 |
JSML | 2019-04-12 | 33.00 | 33.00 | 33.00 | 33.00 | 500 |
JSML | 2019-04-09 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
JSML | 2019-04-08 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
JSML | 2019-04-04 | 34.00 | 34.00 | 34.00 | 34.00 | 500 |
JSML | 2019-03-15 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 |
JSML | 2019-03-12 | 34.00 | 34.09 | 33.99 | 34.00 | 9000 |
JSML | 2019-03-04 | 32.27 | 33.99 | 32.27 | 33.97 | 2000 |
JSML | 2019-03-01 | 32.49 | 35.49 | 32.49 | 33.95 | 6500 |
JSML | 2019-02-28 | 34.40 | 34.40 | 34.00 | 34.20 | 1500 |
JSML | 2019-02-27 | 33.25 | 33.99 | 33.25 | 33.81 | 5000 |
JSML | 2019-02-26 | 34.40 | 36.15 | 34.40 | 34.99 | 5500 |
JSML | 2019-02-25 | 36.27 | 36.27 | 36.22 | 36.22 | 6500 |
JSML | 2019-02-22 | 37.31 | 39.34 | 37.11 | 38.11 | 16500 |
JSML | 2019-02-21 | 36.13 | 39.88 | 36.13 | 39.06 | 8000 |
JSML | 2019-02-19 | 36.15 | 39.90 | 36.15 | 38.04 | 5500 |
JSML | 2019-02-18 | 38.06 | 38.06 | 38.06 | 38.06 | 2500 |
JSML | 2019-02-15 | 40.11 | 40.11 | 39.99 | 40.06 | 1000 |
JSML | 2019-02-04 | 41.00 | 41.00 | 39.52 | 39.54 | 7500 |
JSML | 2019-01-30 | 41.61 | 41.61 | 41.61 | 41.61 | 2000 |
JSML | 2019-01-25 | 43.79 | 43.79 | 43.79 | 43.79 | 500 |
JSML | 2019-01-23 | 40.54 | 42.50 | 40.54 | 42.00 | 3500 |
JSML | 2019-01-22 | 40.22 | 42.00 | 40.22 | 41.11 | 7500 |
JSML | 2019-01-21 | 42.50 | 42.50 | 42.33 | 42.33 | 2000 |
JSML | 2019-01-18 | 44.00 | 45.70 | 44.00 | 44.54 | 4500 |
JSML | 2019-01-07 | 42.20 | 44.90 | 42.18 | 44.90 | 2500 |
JSML | 2019-01-02 | 43.90 | 44.90 | 43.90 | 44.40 | 1500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00