Jupiter Infomedia Limited (BOM:534623)
India · Delayed Price · Currency is INR 49.16
-1.90 (-3.72%)
At close: Jul 28, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.25 | 49.98 | 48.51 | 48.90 | 48.90 | -0.77% | 11,907 |
| Jul 31, 2025 | 50.48 | 50.48 | 48.58 | 49.28 | 49.28 | -0.46% | 5,556 |
| Jul 30, 2025 | 49.52 | 50.89 | 49.51 | 49.51 | 49.51 | -2.42% | 2,881 |
| Jul 29, 2025 | 49.25 | 51.16 | 49.14 | 50.74 | 50.74 | 3.21% | 6,338 |
| Jul 28, 2025 | 51.06 | 51.06 | 48.70 | 49.16 | 49.16 | -3.72% | 4,445 |
| Jul 25, 2025 | 50.25 | 53.00 | 50.25 | 51.06 | 51.06 | -3.08% | 2,184 |
| Jul 24, 2025 | 51.98 | 53.34 | 49.61 | 52.68 | 52.68 | 3.70% | 23,362 |
| Jul 23, 2025 | 49.23 | 53.25 | 49.23 | 50.80 | 50.80 | -1.30% | 6,503 |
| Jul 22, 2025 | 50.39 | 52.20 | 49.00 | 51.47 | 51.47 | 3.00% | 7,409 |
| Jul 21, 2025 | 48.01 | 50.39 | 48.01 | 49.97 | 49.97 | 1.61% | 36,813 |
| Jul 18, 2025 | 49.86 | 50.48 | 47.37 | 49.18 | 49.18 | -1.36% | 5,906 |
| Jul 17, 2025 | 49.30 | 50.00 | 48.12 | 49.86 | 49.86 | 1.63% | 8,898 |
| Jul 16, 2025 | 48.18 | 49.60 | 48.18 | 49.06 | 49.06 | 1.83% | 2,458 |
| Jul 15, 2025 | 48.44 | 49.94 | 47.00 | 48.18 | 48.18 | -0.58% | 5,325 |
| Jul 14, 2025 | 49.00 | 49.85 | 47.50 | 48.46 | 48.46 | -1.12% | 2,902 |
| Jul 11, 2025 | 51.10 | 51.10 | 48.78 | 49.01 | 49.01 | 0.49% | 3,788 |
| Jul 10, 2025 | 48.01 | 49.70 | 48.01 | 48.77 | 48.77 | 0.58% | 3,518 |
| Jul 9, 2025 | 48.51 | 50.00 | 48.00 | 48.49 | 48.49 | -0.04% | 5,505 |
| Jul 8, 2025 | 49.00 | 50.40 | 48.00 | 48.51 | 48.51 | 0.96% | 4,779 |
| Jul 7, 2025 | 47.50 | 49.90 | 47.50 | 48.05 | 48.05 | -0.93% | 4,411 |
| Jul 4, 2025 | 48.26 | 50.67 | 48.00 | 48.50 | 48.50 | 0.48% | 4,519 |
| Jul 3, 2025 | 49.00 | 49.90 | 48.00 | 48.27 | 48.27 | -1.91% | 4,784 |
| Jul 2, 2025 | 49.45 | 50.45 | 49.00 | 49.21 | 49.21 | -0.18% | 6,853 |
| Jul 1, 2025 | 49.40 | 51.00 | 49.21 | 49.30 | 49.30 | -0.36% | 2,761 |
| Jun 30, 2025 | 49.50 | 50.85 | 49.05 | 49.48 | 49.48 | -0.80% | 3,566 |
| Jun 27, 2025 | 52.00 | 52.00 | 49.32 | 49.88 | 49.88 | -0.22% | 6,020 |
| Jun 26, 2025 | 50.00 | 50.00 | 49.20 | 49.99 | 49.99 | -1.01% | 4,835 |
| Jun 25, 2025 | 51.65 | 52.00 | 49.00 | 50.50 | 50.50 | -0.08% | 4,317 |
| Jun 24, 2025 | 48.00 | 50.67 | 48.00 | 50.54 | 50.54 | 4.70% | 7,214 |
| Jun 23, 2025 | 47.52 | 49.99 | 47.52 | 48.27 | 48.27 | -3.46% | 7,691 |
| Jun 20, 2025 | 51.07 | 51.49 | 49.00 | 50.00 | 50.00 | -0.14% | 16,783 |
| Jun 19, 2025 | 51.84 | 51.84 | 48.61 | 50.07 | 50.07 | 0.76% | 3,079 |
| Jun 18, 2025 | 53.35 | 53.35 | 49.46 | 49.69 | 49.69 | -2.28% | 3,599 |
| Jun 17, 2025 | 49.20 | 52.80 | 49.20 | 50.85 | 50.85 | -1.74% | 8,388 |
| Jun 16, 2025 | 52.05 | 52.05 | 51.50 | 51.75 | 51.75 | -0.58% | 1,866 |
| Jun 13, 2025 | 53.89 | 53.89 | 52.00 | 52.05 | 52.05 | -0.91% | 2,178 |
| Jun 12, 2025 | 53.25 | 53.25 | 52.19 | 52.53 | 52.53 | -1.35% | 4,852 |
| Jun 11, 2025 | 53.05 | 54.00 | 52.00 | 53.25 | 53.25 | 1.91% | 32,561 |
| Jun 10, 2025 | 52.17 | 53.79 | 52.00 | 52.25 | 52.25 | 0.15% | 6,013 |
| Jun 9, 2025 | 54.22 | 54.22 | 52.00 | 52.17 | 52.17 | -1.86% | 6,464 |
| Jun 6, 2025 | 55.45 | 55.45 | 52.30 | 53.16 | 53.16 | 0.30% | 5,173 |
| Jun 5, 2025 | 53.86 | 54.15 | 52.00 | 53.00 | 53.00 | -1.58% | 6,256 |
| Jun 4, 2025 | 53.03 | 54.49 | 52.51 | 53.85 | 53.85 | 1.55% | 1,035 |
| Jun 3, 2025 | 55.14 | 55.14 | 52.74 | 53.03 | 53.03 | -1.65% | 8,930 |
| Jun 2, 2025 | 53.92 | 54.88 | 52.10 | 53.92 | 53.92 | 1.64% | 1,803 |
| May 30, 2025 | 54.00 | 54.00 | 52.00 | 53.05 | 53.05 | -1.76% | 6,283 |
| May 29, 2025 | 53.00 | 54.88 | 53.00 | 54.00 | 54.00 | -0.15% | 3,969 |
| May 28, 2025 | 53.45 | 55.19 | 53.00 | 54.08 | 54.08 | 0.86% | 6,974 |
| May 27, 2025 | 54.78 | 56.38 | 53.13 | 53.62 | 53.62 | -2.14% | 6,462 |
| May 26, 2025 | 54.45 | 57.50 | 54.10 | 54.79 | 54.79 | -1.37% | 3,485 |