Home > Share Market > Stocks > Jain Studios > JAINSTUDIO Share Price History

Jain Studios - JAINSTUDIO Share Price History

Jain Studios

CMP as on 23-May-22 9:53

2.35

Open

₹ 2.45

Turnover (lac)

Prev. Close

₹ 2.45

Day's Vol (shares)

₹ 2,380

Day's Range (₹)

₹ 2.35
₹ 2.45

Jain Studios Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-May-2022 2.45 2.45 2.35 2.35 6 0.01 2,380 0.10 -0.10
20-May-2022 2.45 2.45 2.45 2.45 3 0 70 0 0
19-May-2022 2.45 2.50 2.45 2.50 4 0.01 4,256 0.05 0.05
18-May-2022 2.55 2.55 2.55 2.55 7 0.02 7,038 0 0
17-May-2022 2.65 2.65 2.65 2.65 2 0.01 2,135 0 0
16-May-2022 2.65 2.65 2.55 2.55 8 0 1,245 0.10 -0.10
13-May-2022 2.65 2.65 2.65 2.65 3 0 77 0 0
12-May-2022 2.65 2.65 2.65 2.65 6 0 240 0 0
11-May-2022 2.75 2.75 2.75 2.75 1 0 1 0 0
10-May-2022 2.85 2.85 2.85 2.85 4 0 579 0 0
09-May-2022 2.95 2.95 2.95 2.95 3 0 101 0 0
06-May-2022 2.95 2.95 2.95 2.95 5 0 335 0 0
05-May-2022 3.10 3.10 3.10 3.10 2 0.01 2,176 0 0
04-May-2022 3.15 3.20 3.10 3.10 18 0.02 6,122 0.10 -0
02-May-2022 3 3.15 2.85 3.15 37 0.14 43,969 0.30 0.15
29-Apr-2022 2.90 3 2.90 3 6 0.01 4,901 0.10 0.10
28-Apr-2022 2.90 2.90 2.70 2.90 23 0.02 5,682 0.20 0
27-Apr-2022 2.80 2.80 2.80 2.80 25 0.02 8,194 0 0
26-Apr-2022 2.70 2.70 2.70 2.70 3 0 948 0 0
25-Apr-2022 2.50 2.60 2.50 2.60 9 0.12 47,965 0.10 0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity