Jupiter Wagons Limited (BOM:533272)
India · Delayed Price · Currency is INR 322.55
-3.75 (-1.15%)
At close: Oct 31, 2025
Jupiter Wagons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 335.75 | 337.75 | 330.30 | 331.15 | 331.15 | -0.78% | 48,569 |
| Sep 22, 2025 | 340.00 | 342.60 | 333.25 | 333.75 | 333.75 | -1.88% | 149,513 |
| Sep 19, 2025 | 344.25 | 345.00 | 338.60 | 340.15 | 340.15 | -1.33% | 51,820 |
| Sep 18, 2025 | 348.80 | 348.80 | 343.05 | 344.75 | 344.75 | -0.52% | 113,227 |
| Sep 17, 2025 | 344.10 | 348.70 | 342.15 | 346.55 | 346.55 | 1.33% | 71,591 |
| Sep 16, 2025 | 345.35 | 346.00 | 339.35 | 342.00 | 342.00 | -0.77% | 165,185 |
| Sep 15, 2025 | 335.55 | 350.95 | 335.55 | 344.65 | 344.65 | 2.45% | 544,339 |
| Sep 12, 2025 | 333.00 | 338.45 | 327.50 | 336.40 | 336.40 | 0.95% | 163,366 |
| Sep 11, 2025 | 332.85 | 345.00 | 326.55 | 333.25 | 333.25 | 4.40% | 2,361,616 |
| Sep 10, 2025 | 315.40 | 322.90 | 315.40 | 319.20 | 319.20 | -0.20% | 243,727 |
| Sep 9, 2025 | 323.45 | 328.45 | 318.45 | 319.85 | 319.85 | -1.57% | 153,482 |
| Sep 8, 2025 | 325.30 | 334.65 | 324.10 | 324.95 | 324.95 | 0.45% | 127,396 |
| Sep 5, 2025 | 329.95 | 329.95 | 321.25 | 323.50 | 323.50 | -0.31% | 54,213 |
| Sep 4, 2025 | 334.45 | 334.45 | 322.35 | 324.50 | 324.50 | -1.70% | 107,310 |
| Sep 3, 2025 | 328.95 | 333.80 | 327.80 | 330.10 | 330.10 | -0.02% | 52,140 |
| Sep 2, 2025 | 323.75 | 337.45 | 320.85 | 330.15 | 330.15 | 2.66% | 213,403 |
| Sep 1, 2025 | 318.35 | 323.50 | 317.35 | 321.60 | 321.60 | 1.21% | 102,833 |
| Aug 29, 2025 | 318.15 | 323.85 | 316.15 | 317.75 | 317.75 | -0.63% | 129,771 |
| Aug 28, 2025 | 325.40 | 329.95 | 318.40 | 319.75 | 319.75 | -2.91% | 67,815 |
| Aug 26, 2025 | 334.05 | 335.00 | 327.70 | 329.35 | 329.35 | -1.89% | 43,833 |
| Aug 25, 2025 | 341.55 | 341.65 | 333.15 | 335.70 | 335.70 | -1.41% | 76,971 |
| Aug 22, 2025 | 346.25 | 346.90 | 336.90 | 340.50 | 340.50 | -0.86% | 386,828 |
| Aug 21, 2025 | 349.05 | 372.00 | 338.45 | 343.45 | 343.45 | 4.12% | 5,739,341 |
| Aug 20, 2025 | 330.95 | 331.60 | 325.10 | 329.85 | 329.85 | -0.23% | 80,161 |