Jupiter Wagons Limited (BOM:533272)
India · Delayed Price · Currency is INR 340.85
+4.50 (1.34%)
At close: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 337.95 | 339.05 | 330.50 | 332.05 | 332.05 | -2.02% | 58,646 |
| Aug 7, 2025 | 337.00 | 340.00 | 329.00 | 338.90 | 338.90 | 0.44% | 38,534 |
| Aug 6, 2025 | 342.55 | 348.55 | 336.20 | 337.40 | 337.40 | -2.03% | 78,929 |
| Aug 5, 2025 | 339.05 | 350.90 | 339.05 | 344.40 | 344.40 | 1.04% | 43,218 |
| Aug 4, 2025 | 338.65 | 343.05 | 334.55 | 340.85 | 340.85 | 1.34% | 82,474 |
| Aug 1, 2025 | 344.60 | 346.25 | 335.00 | 336.35 | 336.35 | -1.61% | 74,499 |
| Jul 31, 2025 | 339.10 | 346.75 | 338.75 | 341.85 | 341.85 | -1.91% | 87,863 |
| Jul 30, 2025 | 350.60 | 352.40 | 347.00 | 348.50 | 348.50 | -0.44% | 84,461 |
| Jul 29, 2025 | 342.15 | 351.90 | 338.05 | 350.05 | 350.05 | 2.31% | 111,314 |
| Jul 28, 2025 | 352.05 | 354.95 | 339.90 | 342.15 | 342.15 | -2.81% | 68,254 |
| Jul 25, 2025 | 360.95 | 360.95 | 350.15 | 352.05 | 352.05 | -2.09% | 53,715 |
| Jul 24, 2025 | 362.80 | 365.50 | 358.10 | 359.55 | 359.55 | -0.90% | 75,360 |
| Jul 23, 2025 | 362.30 | 366.30 | 362.00 | 362.80 | 362.80 | -0.40% | 83,319 |
| Jul 22, 2025 | 369.35 | 371.90 | 363.20 | 364.25 | 364.25 | -1.27% | 81,959 |
| Jul 21, 2025 | 362.50 | 372.60 | 362.50 | 368.95 | 368.95 | 0.61% | 105,753 |
| Jul 18, 2025 | 371.35 | 371.35 | 364.90 | 366.70 | 366.70 | -0.76% | 27,650 |
| Jul 17, 2025 | 372.70 | 374.70 | 369.00 | 369.50 | 369.50 | -0.82% | 31,838 |
| Jul 16, 2025 | 370.50 | 375.00 | 370.00 | 372.55 | 372.55 | 0.59% | 85,936 |
| Jul 15, 2025 | 369.40 | 375.65 | 367.90 | 370.35 | 370.35 | 0.31% | 90,760 |
| Jul 14, 2025 | 370.15 | 371.45 | 367.25 | 369.20 | 369.20 | -0.38% | 29,832 |
| Jul 11, 2025 | 374.75 | 376.65 | 370.00 | 370.60 | 370.60 | -1.25% | 74,071 |
| Jul 10, 2025 | 377.85 | 381.55 | 374.10 | 375.30 | 375.30 | -0.01% | 44,508 |
| Jul 9, 2025 | 372.25 | 381.75 | 372.25 | 375.35 | 375.35 | -0.03% | 89,221 |
| Jul 8, 2025 | 377.60 | 380.45 | 371.50 | 375.45 | 375.45 | -0.36% | 108,259 |
| Jul 7, 2025 | 380.65 | 386.70 | 375.30 | 376.80 | 376.80 | -1.08% | 34,201 |
| Jul 4, 2025 | 382.95 | 384.10 | 380.05 | 380.90 | 380.90 | -0.37% | 23,999 |
| Jul 3, 2025 | 384.30 | 386.30 | 381.05 | 382.30 | 382.30 | -0.33% | 39,143 |
| Jul 2, 2025 | 389.55 | 390.90 | 380.45 | 383.55 | 383.55 | -0.66% | 34,691 |
| Jul 1, 2025 | 389.15 | 393.95 | 383.30 | 386.10 | 386.10 | -0.54% | 38,779 |
| Jun 30, 2025 | 389.90 | 392.65 | 386.80 | 388.20 | 388.20 | 0.36% | 57,262 |
| Jun 27, 2025 | 385.15 | 391.95 | 384.65 | 386.80 | 386.80 | 0.64% | 58,046 |
| Jun 26, 2025 | 385.35 | 388.85 | 383.40 | 384.35 | 384.35 | 0.60% | 37,849 |
| Jun 25, 2025 | 384.40 | 386.65 | 380.00 | 382.05 | 382.05 | 0.78% | 108,087 |
| Jun 24, 2025 | 372.80 | 387.25 | 372.80 | 379.10 | 379.10 | 1.95% | 107,809 |
| Jun 23, 2025 | 366.00 | 374.75 | 365.95 | 371.85 | 371.85 | 0.60% | 140,356 |
| Jun 20, 2025 | 366.55 | 374.35 | 363.35 | 369.65 | 369.65 | 1.08% | 68,148 |
| Jun 19, 2025 | 379.35 | 383.20 | 363.00 | 365.70 | 365.70 | -3.39% | 111,418 |
| Jun 18, 2025 | 381.30 | 391.00 | 375.35 | 378.55 | 378.55 | -1.44% | 166,136 |
| Jun 17, 2025 | 391.00 | 395.35 | 382.35 | 384.10 | 384.10 | -1.76% | 55,795 |
| Jun 16, 2025 | 386.20 | 394.50 | 380.25 | 391.00 | 391.00 | 0.19% | 59,814 |
| Jun 13, 2025 | 387.45 | 394.50 | 384.40 | 390.25 | 390.25 | -1.28% | 139,246 |
| Jun 12, 2025 | 409.15 | 412.50 | 393.10 | 395.30 | 395.30 | -3.12% | 219,251 |
| Jun 11, 2025 | 411.55 | 413.70 | 401.35 | 408.05 | 408.05 | -0.38% | 154,660 |
| Jun 10, 2025 | 414.00 | 418.75 | 407.30 | 409.60 | 409.60 | 0.49% | 208,091 |
| Jun 9, 2025 | 401.30 | 411.80 | 399.80 | 407.60 | 407.60 | 1.95% | 249,926 |
| Jun 6, 2025 | 408.00 | 408.65 | 397.30 | 399.80 | 399.80 | -1.90% | 151,196 |
| Jun 5, 2025 | 405.70 | 414.65 | 403.05 | 407.55 | 407.55 | 1.82% | 413,137 |
| Jun 4, 2025 | 394.90 | 416.40 | 388.90 | 400.25 | 400.25 | 2.46% | 313,571 |
| Jun 3, 2025 | 401.20 | 402.70 | 389.20 | 390.65 | 390.65 | -2.48% | 105,950 |
| Jun 2, 2025 | 394.25 | 404.25 | 392.00 | 400.60 | 400.60 | 1.44% | 80,244 |