Jupiter Wagons Limited (BOM:533272)
India · Delayed Price · Currency is INR 266.40
+8.05 (3.12%)
At close: Apr 7, 2026
BOM:533272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 256.65 | 280.70 | 255.85 | 266.40 | 266.40 | 3.12% | 799,776 |
| Apr 6, 2026 | 259.25 | 259.40 | 249.20 | 258.35 | 258.35 | 0.72% | 100,604 |
| Apr 2, 2026 | 249.35 | 257.95 | 246.75 | 256.50 | 256.50 | -0.08% | 137,607 |
| Apr 1, 2026 | 252.25 | 257.60 | 245.05 | 256.70 | 256.70 | 7.83% | 135,031 |
| Mar 30, 2026 | 250.85 | 261.80 | 236.60 | 238.05 | 238.05 | -5.12% | 213,040 |
| Mar 27, 2026 | 260.60 | 262.35 | 250.50 | 250.90 | 250.90 | -4.15% | 179,301 |
| Mar 25, 2026 | 263.40 | 269.15 | 261.10 | 261.75 | 261.75 | 0.83% | 215,531 |
| Mar 24, 2026 | 261.50 | 261.50 | 252.60 | 259.60 | 259.60 | 2.83% | 161,268 |
| Mar 23, 2026 | 258.80 | 259.70 | 249.00 | 252.45 | 252.45 | -3.97% | 196,580 |
| Mar 20, 2026 | 265.35 | 269.10 | 261.50 | 262.90 | 262.90 | 0.36% | 61,338 |
| Mar 19, 2026 | 265.40 | 268.55 | 260.80 | 261.95 | 261.95 | -3.32% | 97,838 |
| Mar 18, 2026 | 265.40 | 290.00 | 265.40 | 270.95 | 270.95 | 2.38% | 859,934 |
| Mar 17, 2026 | 262.60 | 266.20 | 260.10 | 264.65 | 264.65 | 0.80% | 150,004 |
| Mar 16, 2026 | 260.70 | 265.00 | 255.40 | 262.55 | 262.55 | 0.15% | 260,191 |
| Mar 13, 2026 | 269.15 | 271.20 | 261.00 | 262.15 | 262.15 | -3.75% | 199,260 |
| Mar 12, 2026 | 272.10 | 276.60 | 266.65 | 272.35 | 272.35 | -1.30% | 359,366 |
| Mar 11, 2026 | 286.60 | 292.45 | 271.15 | 275.95 | 275.95 | -3.50% | 328,070 |
| Mar 10, 2026 | 291.30 | 294.95 | 277.05 | 285.95 | 285.95 | -0.54% | 609,439 |
| Mar 9, 2026 | 308.80 | 319.90 | 282.20 | 287.50 | 287.50 | -4.15% | 4,374,680 |
| Mar 6, 2026 | 253.40 | 305.00 | 252.95 | 299.95 | 299.95 | 17.72% | 7,124,532 |
| Mar 5, 2026 | 253.00 | 256.15 | 246.50 | 254.80 | 254.80 | 2.41% | 97,908 |
| Mar 4, 2026 | 250.65 | 253.80 | 247.60 | 248.80 | 248.80 | -3.36% | 142,224 |
| Mar 2, 2026 | 237.10 | 262.85 | 237.10 | 257.45 | 257.45 | -3.70% | 251,920 |
| Feb 27, 2026 | 275.10 | 277.00 | 265.70 | 267.35 | 267.35 | -3.80% | 193,360 |
| Feb 26, 2026 | 278.15 | 282.90 | 276.45 | 277.90 | 277.90 | 0.07% | 85,990 |
| Feb 25, 2026 | 288.05 | 288.05 | 275.10 | 277.70 | 277.70 | -2.32% | 109,657 |
| Feb 24, 2026 | 287.00 | 288.25 | 281.95 | 284.30 | 284.30 | -1.95% | 102,173 |
| Feb 23, 2026 | 290.10 | 292.75 | 285.50 | 289.95 | 289.95 | 0.26% | 46,109 |
| Feb 20, 2026 | 290.00 | 291.50 | 286.80 | 289.20 | 289.20 | -0.31% | 112,787 |
| Feb 19, 2026 | 291.10 | 296.50 | 287.05 | 290.10 | 290.10 | -0.17% | 88,899 |
| Feb 18, 2026 | 290.65 | 295.75 | 287.15 | 290.60 | 290.60 | -0.51% | 57,743 |
| Feb 17, 2026 | 290.00 | 296.90 | 290.00 | 292.10 | 292.10 | 0.48% | 51,272 |
| Feb 16, 2026 | 291.75 | 294.55 | 286.45 | 290.70 | 290.70 | -1.22% | 117,193 |
| Feb 13, 2026 | 298.95 | 299.00 | 292.25 | 294.30 | 294.30 | -1.75% | 62,566 |
| Feb 12, 2026 | 298.20 | 303.40 | 296.15 | 299.55 | 299.55 | -3.59% | 289,605 |
| Feb 11, 2026 | 312.20 | 312.85 | 305.65 | 310.70 | 310.70 | -0.46% | 140,863 |
| Feb 10, 2026 | 311.85 | 322.60 | 306.90 | 312.15 | 312.15 | 1.12% | 143,773 |
| Feb 9, 2026 | 298.25 | 310.50 | 298.25 | 308.70 | 308.70 | 3.40% | 184,328 |
| Feb 6, 2026 | 300.00 | 300.00 | 294.70 | 298.55 | 298.55 | -0.95% | 131,704 |
| Feb 5, 2026 | 305.80 | 310.10 | 300.05 | 301.40 | 301.40 | -2.05% | 80,529 |
| Feb 4, 2026 | 308.15 | 311.80 | 305.30 | 307.70 | 307.70 | -0.63% | 189,897 |
| Feb 3, 2026 | 316.70 | 320.00 | 308.10 | 309.65 | 309.65 | 0.52% | 269,256 |
| Feb 2, 2026 | 303.25 | 312.80 | 299.05 | 308.05 | 308.05 | 1.33% | 325,678 |
| Feb 1, 2026 | 327.55 | 341.10 | 295.80 | 304.00 | 304.00 | -5.79% | 900,436 |
| Jan 30, 2026 | 325.05 | 331.00 | 318.50 | 322.70 | 322.70 | -1.24% | 351,810 |
| Jan 29, 2026 | 327.05 | 331.65 | 317.35 | 326.75 | 326.75 | 0.85% | 552,156 |
| Jan 28, 2026 | 310.60 | 326.00 | 310.00 | 324.00 | 324.00 | 4.96% | 265,183 |
| Jan 27, 2026 | 304.30 | 313.00 | 297.60 | 308.70 | 308.70 | 1.61% | 449,018 |
| Jan 23, 2026 | 315.85 | 316.55 | 301.00 | 303.80 | 303.80 | -3.78% | 199,399 |
| Jan 22, 2026 | 319.20 | 319.55 | 308.30 | 315.75 | 315.75 | 1.15% | 166,749 |