JPT Securities Limited (JPTSEC.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 03:13PM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 29 Apr 2024 | 9.33 | 9.33 | 8.87 | 9.32 | 9.32 | 1,863 |
| 26 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 25 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 24 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 23 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 22 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 38 |
| 19 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 18 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 16 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 15 Apr 2024 | 9.05 | 9.33 | 9.00 | 9.33 | 9.33 | 214 |
| 12 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 10 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 09 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 08 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 164 |
| 05 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 04 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 03 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 02 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 01 Apr 2024 | 9.36 | 9.36 | 9.00 | 9.33 | 9.33 | 356 |
| 28 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 27 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 26 Mar 2024 | 10.05 | 10.05 | 9.36 | 9.36 | 9.36 | 477 |
| 22 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 21 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 20 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 19 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 18 Mar 2024 | 10.36 | 10.36 | 9.85 | 9.85 | 9.85 | 941 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 13 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 12 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 11 Mar 2024 | 10.32 | 10.36 | 10.32 | 10.36 | 10.36 | 4,190 |
| 07 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 06 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 05 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 04 Mar 2024 | 9.59 | 9.87 | 9.59 | 9.87 | 9.87 | 6,676 |
| 01 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 29 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 28 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 27 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 26 Feb 2024 | 10.00 | 10.00 | 9.35 | 9.40 | 9.40 | 582 |
| 23 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 22 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 21 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 20 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 19 Feb 2024 | 9.45 | 9.92 | 9.00 | 9.80 | 9.80 | 2,941 |
| 16 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 15 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 14 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 13 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 12 Feb 2024 | 9.00 | 9.45 | 8.55 | 9.45 | 9.45 | 8,522 |
| 09 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 Feb 2024 | 9.30 | 9.30 | 8.84 | 9.00 | 9.00 | 2,773 |
| 02 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 01 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 31 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 30 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 29 Jan 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 752 |
| 25 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 23 Jan 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 449 |
| 19 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 18 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 17 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 16 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 15 Jan 2024 | 10.48 | 10.50 | 9.70 | 9.70 | 9.70 | 2,164 |
| 12 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Jan 2024 | 9.54 | 10.01 | 9.07 | 10.00 | 10.00 | 5,641 |
| 05 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 04 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 03 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 02 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 01 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 356 |
| 29 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 28 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 27 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 26 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 748 |
| 22 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 21 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 20 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 19 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 18 Dec 2023 | 9.54 | 9.54 | 9.00 | 9.54 | 9.54 | 3,846 |
| 15 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 14 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 13 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 12 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 11 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 268 |
| 08 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 07 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 06 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 05 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 04 Dec 2023 | 8.66 | 9.09 | 8.25 | 9.09 | 9.09 | 3,658 |
| 01 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.