Jupiter Wagons Limited (BOM:533272)
India · Delayed Price · Currency is INR 229.95
-1.25 (-0.54%)
At close: Sep 18, 2026
BOM:533272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 233.15 | 233.70 | 228.50 | 229.95 | 229.95 | -0.54% | 53,889 |
| Sep 17, 2026 | 228.90 | 233.40 | 228.90 | 231.20 | 231.20 | 1.14% | 32,229 |
| Sep 16, 2026 | 232.60 | 233.00 | 225.55 | 228.60 | 228.60 | -1.17% | 123,908 |
| Sep 15, 2026 | 240.25 | 242.00 | 230.50 | 231.30 | 231.30 | -3.36% | 56,034 |
| Sep 11, 2026 | 240.00 | 241.35 | 237.70 | 239.35 | 239.35 | -0.89% | 32,096 |
| Sep 10, 2026 | 243.00 | 248.00 | 241.00 | 241.50 | 241.50 | 0.23% | 73,286 |
| Sep 9, 2026 | 242.40 | 245.15 | 240.35 | 240.95 | 240.95 | -0.64% | 64,985 |
| Sep 8, 2026 | 245.30 | 245.30 | 241.40 | 242.50 | 242.50 | -0.96% | 66,137 |
| Sep 7, 2026 | 240.95 | 248.10 | 240.95 | 244.85 | 244.85 | 0.62% | 99,868 |
| Sep 4, 2026 | 241.00 | 249.00 | 241.00 | 243.35 | 243.35 | 0.98% | 73,252 |
| Sep 3, 2026 | 240.30 | 244.00 | 240.10 | 241.00 | 241.00 | 0.65% | 100,631 |
| Sep 2, 2026 | 242.00 | 242.00 | 237.35 | 239.45 | 239.45 | -1.12% | 41,082 |
| Sep 1, 2026 | 240.60 | 252.00 | 239.60 | 242.15 | 242.15 | 0.77% | 76,871 |
| Aug 31, 2026 | 247.65 | 247.65 | 239.80 | 240.30 | 240.30 | -2.00% | 101,890 |
| Aug 28, 2026 | 247.00 | 247.75 | 244.60 | 245.20 | 245.20 | -0.67% | 36,585 |
| Aug 27, 2026 | 246.10 | 252.70 | 246.10 | 246.85 | 246.85 | -0.04% | 73,380 |
| Aug 26, 2026 | 247.25 | 250.00 | 246.50 | 246.95 | 246.95 | -0.10% | 55,461 |
| Aug 25, 2026 | 247.45 | 253.35 | 245.05 | 247.20 | 247.20 | -0.34% | 114,734 |
| Aug 24, 2026 | 247.35 | 252.00 | 247.20 | 248.05 | 248.05 | 0.45% | 57,322 |
| Aug 21, 2026 | 248.50 | 250.45 | 246.35 | 246.95 | 246.95 | -0.48% | 65,355 |
| Aug 20, 2026 | 249.20 | 253.85 | 247.45 | 248.15 | 248.15 | -0.16% | 118,551 |
| Aug 19, 2026 | 250.40 | 252.85 | 246.80 | 248.55 | 248.55 | -0.92% | 99,805 |
| Aug 18, 2026 | 250.55 | 253.30 | 250.20 | 250.85 | 250.85 | -0.73% | 53,034 |
| Aug 17, 2026 | 250.00 | 254.00 | 248.00 | 252.70 | 252.70 | -1.46% | 111,249 |
| Aug 14, 2026 | 258.30 | 260.60 | 254.45 | 256.45 | 256.45 | -0.54% | 51,840 |
| Aug 13, 2026 | 258.20 | 260.20 | 257.00 | 257.85 | 257.85 | -0.56% | 39,894 |
| Aug 12, 2026 | 262.35 | 262.35 | 257.50 | 259.30 | 259.30 | -1.11% | 27,330 |
| Aug 11, 2026 | 262.75 | 268.70 | 261.00 | 262.20 | 262.20 | 1.88% | 261,678 |
| Aug 10, 2026 | 262.20 | 262.20 | 257.00 | 257.35 | 257.35 | -0.98% | 56,085 |
| Aug 7, 2026 | 260.80 | 261.70 | 259.00 | 259.90 | 259.90 | -0.82% | 24,096 |
| Aug 6, 2026 | 259.65 | 263.00 | 258.10 | 262.05 | 262.05 | 1.29% | 35,393 |
| Aug 5, 2026 | 261.00 | 266.00 | 256.00 | 258.70 | 258.70 | -0.54% | 89,870 |
| Aug 4, 2026 | 268.40 | 268.40 | 259.10 | 260.10 | 260.10 | -1.72% | 72,592 |
| Aug 3, 2026 | 260.85 | 269.45 | 260.00 | 264.65 | 264.65 | 2.24% | 105,634 |
| Jul 31, 2026 | 261.55 | 262.20 | 258.25 | 258.85 | 258.85 | -0.06% | 42,970 |
| Jul 30, 2026 | 255.20 | 261.00 | 255.00 | 259.00 | 259.00 | -0.12% | 87,177 |
| Jul 29, 2026 | 245.85 | 269.90 | 245.85 | 259.30 | 259.30 | 5.47% | 750,329 |
| Jul 28, 2026 | 246.45 | 248.75 | 245.20 | 245.85 | 245.85 | -0.81% | 38,644 |
| Jul 27, 2026 | 246.30 | 250.35 | 246.30 | 247.85 | 247.85 | 0.47% | 73,470 |
| Jul 24, 2026 | 244.00 | 248.05 | 242.00 | 246.70 | 246.70 | 0.35% | 72,041 |
| Jul 23, 2026 | 245.00 | 249.40 | 243.85 | 245.85 | 245.85 | -0.32% | 61,824 |
| Jul 22, 2026 | 252.00 | 252.00 | 246.00 | 246.65 | 246.65 | -1.58% | 108,266 |
| Jul 21, 2026 | 253.05 | 253.95 | 249.55 | 250.60 | 250.60 | -0.42% | 64,750 |
| Jul 20, 2026 | 254.30 | 254.30 | 249.55 | 251.65 | 251.65 | -1.04% | 54,078 |
| Jul 17, 2026 | 255.40 | 255.40 | 253.05 | 254.30 | 254.30 | -0.24% | 52,356 |
| Jul 16, 2026 | 255.75 | 258.20 | 254.30 | 254.90 | 254.90 | -0.33% | 41,009 |
| Jul 15, 2026 | 254.00 | 263.50 | 253.95 | 255.75 | 255.75 | 0.31% | 57,043 |
| Jul 14, 2026 | 258.25 | 258.65 | 254.00 | 254.95 | 254.95 | -1.85% | 66,825 |
| Jul 13, 2026 | 255.75 | 261.55 | 253.05 | 259.75 | 259.75 | 1.13% | 116,582 |
| Jul 10, 2026 | 251.85 | 258.80 | 251.85 | 256.85 | 256.85 | 2.19% | 94,387 |