Jupiter Wagons Limited (BOM:533272)
India · Delayed Price · Currency is INR 275.40
-2.85 (-1.02%)
At close: Dec 4, 2025
Jupiter Wagons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 275.80 | 275.80 | 266.30 | 267.20 | 267.20 | -2.98% | 102,799 |
| Dec 4, 2025 | 277.30 | 279.35 | 274.25 | 275.40 | 275.40 | -1.02% | 81,095 |
| Dec 3, 2025 | 283.75 | 285.00 | 277.10 | 278.25 | 278.25 | -2.04% | 40,311 |
| Dec 2, 2025 | 286.00 | 287.10 | 282.55 | 284.05 | 284.05 | -0.73% | 56,650 |
| Dec 1, 2025 | 287.20 | 292.15 | 284.90 | 286.15 | 286.15 | 0.18% | 33,590 |
| Nov 28, 2025 | 292.55 | 292.80 | 285.00 | 285.65 | 285.65 | -2.21% | 49,847 |
| Nov 27, 2025 | 295.00 | 300.20 | 290.85 | 292.10 | 292.10 | 0.02% | 56,171 |
| Nov 26, 2025 | 289.45 | 293.10 | 288.70 | 292.05 | 292.05 | 1.06% | 77,073 |
| Nov 25, 2025 | 286.55 | 291.85 | 285.75 | 289.00 | 289.00 | 0.75% | 49,495 |
| Nov 24, 2025 | 296.75 | 299.30 | 285.60 | 286.85 | 286.85 | -3.85% | 50,329 |
| Nov 21, 2025 | 301.15 | 302.00 | 298.00 | 298.35 | 298.35 | -1.24% | 61,257 |
| Nov 20, 2025 | 302.65 | 306.60 | 301.55 | 302.10 | 302.10 | -0.28% | 70,007 |
| Nov 19, 2025 | 304.05 | 306.15 | 301.80 | 302.95 | 302.95 | -0.39% | 29,762 |
| Nov 18, 2025 | 312.60 | 312.60 | 302.40 | 304.15 | 304.15 | -1.36% | 39,409 |
| Nov 17, 2025 | 303.65 | 316.75 | 303.65 | 308.35 | 308.35 | 1.36% | 160,493 |
| Nov 14, 2025 | 306.00 | 308.00 | 301.70 | 304.20 | 304.20 | -0.64% | 36,725 |
| Nov 13, 2025 | 309.90 | 311.60 | 305.60 | 306.15 | 306.15 | -1.35% | 81,636 |
| Nov 12, 2025 | 306.50 | 314.20 | 306.45 | 310.35 | 310.35 | -0.14% | 56,742 |
| Nov 11, 2025 | 312.90 | 315.40 | 299.65 | 310.80 | 310.80 | -0.14% | 209,220 |
| Nov 10, 2025 | 315.00 | 317.70 | 310.15 | 311.25 | 311.25 | -0.54% | 63,437 |
| Nov 7, 2025 | 315.45 | 315.45 | 310.25 | 312.95 | 312.95 | -1.00% | 98,525 |
| Nov 6, 2025 | 323.95 | 323.95 | 315.05 | 316.10 | 316.10 | -1.98% | 104,887 |
| Nov 4, 2025 | 326.00 | 326.00 | 321.20 | 322.50 | 322.50 | -0.42% | 16,647 |
| Nov 3, 2025 | 323.00 | 328.40 | 322.50 | 323.85 | 323.85 | 0.40% | 30,105 |
| Oct 31, 2025 | 323.00 | 326.50 | 322.20 | 322.55 | 322.55 | -1.15% | 18,482 |
| Oct 30, 2025 | 331.00 | 333.95 | 325.25 | 326.30 | 326.30 | -0.78% | 32,284 |
| Oct 29, 2025 | 321.05 | 330.00 | 321.00 | 328.85 | 328.85 | 2.56% | 25,885 |
| Oct 28, 2025 | 323.00 | 325.50 | 320.00 | 320.65 | 320.65 | -0.88% | 24,131 |
| Oct 27, 2025 | 321.30 | 324.20 | 320.10 | 323.50 | 323.50 | 0.23% | 90,732 |
| Oct 24, 2025 | 324.70 | 324.90 | 321.00 | 322.75 | 322.75 | 0.26% | 16,396 |
| Oct 23, 2025 | 324.75 | 325.55 | 321.00 | 321.90 | 321.90 | -0.45% | 68,351 |
| Oct 21, 2025 | 327.90 | 327.90 | 322.55 | 323.35 | 323.35 | 0.37% | 11,064 |
| Oct 20, 2025 | 321.15 | 324.95 | 318.45 | 322.15 | 322.15 | 0.91% | 64,191 |
| Oct 17, 2025 | 322.55 | 324.75 | 317.50 | 319.25 | 319.25 | -1.07% | 99,784 |
| Oct 16, 2025 | 323.15 | 328.10 | 321.80 | 322.70 | 322.70 | -0.36% | 62,991 |
| Oct 15, 2025 | 324.50 | 327.50 | 322.10 | 323.85 | 323.85 | -0.08% | 35,239 |
| Oct 14, 2025 | 327.85 | 330.80 | 323.30 | 324.10 | 324.10 | -1.31% | 87,098 |
| Oct 13, 2025 | 331.80 | 332.55 | 327.40 | 328.40 | 328.40 | -1.74% | 34,096 |
| Oct 10, 2025 | 334.05 | 338.50 | 333.70 | 334.20 | 334.20 | -0.30% | 26,001 |
| Oct 9, 2025 | 337.00 | 337.50 | 333.20 | 335.20 | 335.20 | -0.39% | 35,733 |
| Oct 8, 2025 | 344.25 | 345.95 | 335.35 | 336.50 | 336.50 | -2.24% | 59,701 |
| Oct 7, 2025 | 340.00 | 346.50 | 337.85 | 344.20 | 344.20 | 1.73% | 121,860 |
| Oct 6, 2025 | 339.75 | 341.70 | 336.60 | 338.35 | 338.35 | -0.41% | 182,130 |
| Oct 3, 2025 | 338.55 | 340.90 | 336.85 | 339.75 | 339.75 | 0.38% | 83,846 |
| Oct 1, 2025 | 336.00 | 339.80 | 336.00 | 338.45 | 338.45 | 0.89% | 22,996 |
| Sep 30, 2025 | 334.90 | 338.70 | 333.75 | 335.45 | 335.45 | 0.18% | 31,987 |
| Sep 29, 2025 | 337.10 | 340.55 | 332.40 | 334.85 | 334.85 | -0.42% | 118,995 |
| Sep 26, 2025 | 321.60 | 345.90 | 321.60 | 336.25 | 336.25 | 3.81% | 2,093,714 |
| Sep 25, 2025 | 327.25 | 331.95 | 323.00 | 323.90 | 323.90 | -1.02% | 68,160 |
| Sep 24, 2025 | 330.50 | 332.40 | 325.60 | 327.25 | 327.25 | -1.18% | 84,427 |