Jupiter Wagons Limited (BOM:533272)
India · Delayed Price · Currency is INR 290.75
+11.70 (4.19%)
At close: Apr 27, 2026
BOM:533272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 291.70 | 295.60 | 288.90 | 291.10 | 291.10 | 0.12% | 106,100 |
| Apr 27, 2026 | 283.35 | 293.20 | 281.00 | 290.75 | 290.75 | 4.19% | 148,638 |
| Apr 24, 2026 | 286.70 | 288.00 | 277.10 | 279.05 | 279.05 | -2.19% | 131,414 |
| Apr 23, 2026 | 284.95 | 291.85 | 284.25 | 285.30 | 285.30 | -0.49% | 184,712 |
| Apr 22, 2026 | 281.05 | 288.00 | 280.90 | 286.70 | 286.70 | 2.01% | 91,619 |
| Apr 21, 2026 | 279.95 | 283.45 | 279.40 | 281.05 | 281.05 | 0.81% | 75,793 |
| Apr 20, 2026 | 286.55 | 286.55 | 277.80 | 278.80 | 278.80 | -2.57% | 90,175 |
| Apr 17, 2026 | 283.65 | 294.15 | 282.50 | 286.15 | 286.15 | 1.76% | 389,903 |
| Apr 16, 2026 | 276.20 | 288.75 | 273.25 | 281.20 | 281.20 | 2.98% | 236,900 |
| Apr 15, 2026 | 266.50 | 280.40 | 266.50 | 273.05 | 273.05 | 4.26% | 439,220 |
| Apr 13, 2026 | 260.80 | 263.40 | 256.35 | 261.90 | 261.90 | -2.35% | 195,285 |
| Apr 10, 2026 | 270.70 | 274.35 | 266.95 | 268.20 | 268.20 | -0.35% | 156,019 |
| Apr 9, 2026 | 273.90 | 277.90 | 267.60 | 269.15 | 269.15 | -1.25% | 87,128 |
| Apr 8, 2026 | 275.25 | 277.00 | 271.85 | 272.55 | 272.55 | 2.31% | 237,579 |
| 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 |