JOJO Limited (BOM:531910)
India · Delayed Price · Currency is INR 244.05
-10.90 (-4.28%)
At close: May 11, 2026
JOJO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 245.30 | 254.00 | 240.10 | 244.05 | 244.05 | -4.28% | 909 |
| May 8, 2026 | 260.25 | 272.50 | 251.40 | 254.95 | 254.95 | 1.47% | 19,620 |
| May 7, 2026 | 249.10 | 263.95 | 239.00 | 251.25 | 251.25 | 4.58% | 50,533 |
| May 6, 2026 | 249.50 | 249.50 | 235.00 | 240.25 | 240.25 | 0.92% | 28,332 |
| May 5, 2026 | 243.80 | 254.90 | 232.85 | 238.05 | 238.05 | 1.19% | 2,249 |
| May 4, 2026 | 243.80 | 243.80 | 235.00 | 235.25 | 235.25 | 1.01% | 1,620 |
| Apr 30, 2026 | 224.65 | 237.85 | 224.65 | 232.90 | 232.90 | 0.24% | 2,402 |
| Apr 29, 2026 | 235.60 | 245.00 | 228.95 | 232.35 | 232.35 | -3.99% | 2,978 |
| Apr 28, 2026 | 248.00 | 249.70 | 235.00 | 242.00 | 242.00 | -2.32% | 7,479 |
| Apr 27, 2026 | 248.75 | 289.00 | 246.05 | 247.75 | 247.75 | 1.29% | 22,293 |
| Apr 24, 2026 | 236.65 | 248.80 | 222.00 | 244.60 | 244.60 | 0.29% | 12,820 |
| Apr 23, 2026 | 249.75 | 252.20 | 236.50 | 243.90 | 243.90 | 0.85% | 16,768 |
| Apr 22, 2026 | 247.80 | 253.50 | 235.00 | 241.85 | 241.85 | 0.27% | 17,989 |
| Apr 21, 2026 | 245.45 | 246.00 | 241.15 | 241.20 | 241.20 | -0.80% | 14,519 |
| Apr 20, 2026 | 227.80 | 249.30 | 227.80 | 243.15 | 243.15 | 3.78% | 19,028 |
| Apr 17, 2026 | 241.95 | 241.95 | 232.00 | 234.30 | 234.30 | -0.95% | 15,362 |
| Apr 16, 2026 | 241.05 | 248.30 | 235.00 | 236.55 | 236.55 | -2.47% | 3,708 |
| Apr 15, 2026 | 244.95 | 250.00 | 231.60 | 242.55 | 242.55 | -0.14% | 21,541 |
| Apr 13, 2026 | 220.00 | 266.40 | 215.00 | 242.90 | 242.90 | 8.46% | 19,391 |
| Apr 10, 2026 | 228.40 | 228.40 | 212.95 | 223.95 | 223.95 | 1.63% | 10,563 |
| Apr 9, 2026 | 214.05 | 229.65 | 214.05 | 220.35 | 220.35 | 2.44% | 45,322 |
| Apr 8, 2026 | 215.15 | 237.90 | 213.95 | 215.10 | 215.10 | - | 4,190 |
| Apr 7, 2026 | 204.00 | 227.90 | 204.00 | 215.10 | 215.10 | 6.94% | 38,099 |
| Apr 6, 2026 | 190.00 | 204.95 | 180.40 | 201.15 | 201.15 | 5.92% | 8,369 |
| Apr 2, 2026 | 185.10 | 190.00 | 184.60 | 189.90 | 189.90 | -2.26% | 11,837 |
| Apr 1, 2026 | 175.80 | 194.30 | 175.80 | 194.30 | 194.30 | 5.00% | 35,161 |
| Mar 30, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | -4.98% | 229 |
| Mar 27, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | -5.00% | 261 |
| Mar 25, 2026 | 187.75 | 207.35 | 187.65 | 205.00 | 205.00 | 3.80% | 20,856 |
| Mar 24, 2026 | 179.60 | 197.80 | 179.60 | 197.50 | 197.50 | 4.47% | 10,931 |
| Mar 23, 2026 | 199.00 | 199.00 | 189.05 | 189.05 | 189.05 | -5.00% | 1,812 |
| Mar 20, 2026 | 207.00 | 207.00 | 192.85 | 199.00 | 199.00 | -1.97% | 29,547 |
| Mar 19, 2026 | 207.50 | 207.50 | 203.00 | 203.00 | 203.00 | - | 204 |
| Mar 18, 2026 | 203.00 | 209.95 | 193.50 | 203.00 | 203.00 | -0.15% | 21,823 |
| Mar 17, 2026 | 204.00 | 212.00 | 203.30 | 203.30 | 203.30 | -5.00% | 3,675 |
| Mar 16, 2026 | 205.05 | 218.95 | 204.35 | 214.00 | 214.00 | -0.51% | 4,300 |
| Mar 13, 2026 | 208.00 | 216.00 | 208.00 | 215.10 | 215.10 | -1.53% | 331 |
| Mar 12, 2026 | 201.00 | 221.95 | 201.00 | 218.45 | 218.45 | 3.33% | 797 |
| Mar 11, 2026 | 205.00 | 223.70 | 204.25 | 211.40 | 211.40 | -1.65% | 8,250 |
| Mar 10, 2026 | 226.80 | 226.80 | 206.15 | 214.95 | 214.95 | -0.92% | 526 |
| Mar 9, 2026 | 216.60 | 239.40 | 216.60 | 216.95 | 216.95 | -4.85% | 2,982 |
| Mar 6, 2026 | 229.25 | 229.25 | 228.00 | 228.00 | 228.00 | -4.98% | 874 |
| Mar 5, 2026 | 243.90 | 244.00 | 220.80 | 239.95 | 239.95 | 3.25% | 27,357 |
| Mar 4, 2026 | 242.15 | 256.80 | 232.40 | 232.40 | 232.40 | -4.99% | 644 |
| Mar 2, 2026 | 247.25 | 264.50 | 240.90 | 244.60 | 244.60 | -3.53% | 5,212 |
| Feb 27, 2026 | 243.00 | 253.75 | 243.00 | 253.55 | 253.55 | 4.34% | 24 |
| Feb 26, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -4.27% | 1 |
| Feb 25, 2026 | 245.70 | 253.85 | 243.55 | 253.85 | 253.85 | -0.74% | 654 |
| Feb 24, 2026 | 256.20 | 256.20 | 255.75 | 255.75 | 255.75 | 2.30% | 48 |
| Feb 23, 2026 | 248.00 | 254.95 | 241.00 | 250.00 | 250.00 | 0.81% | 26,206 |