Jujhar Logistics Limited (BOM:534796)
India · Delayed Price · Currency is INR 288.00
-1.00 (-0.35%)
At close: Jul 31, 2026
Jujhar Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 297.80 | 297.80 | 274.55 | 288.00 | 288.00 | -0.35% | 981 |
| Jul 30, 2026 | 274.55 | 289.00 | 274.55 | 289.00 | 289.00 | - | 848 |
| Jul 29, 2026 | 295.90 | 295.90 | 280.50 | 289.00 | 289.00 | -1.03% | 444 |
| Jul 28, 2026 | 293.65 | 293.65 | 283.00 | 292.00 | 292.00 | -0.56% | 1,132 |
| Jul 27, 2026 | 284.00 | 294.90 | 275.40 | 293.65 | 293.65 | 1.33% | 1,149 |
| Jul 24, 2026 | 279.80 | 289.80 | 279.50 | 289.80 | 289.80 | -1.43% | 390 |
| Jul 23, 2026 | 300.70 | 300.70 | 278.25 | 294.00 | 294.00 | 0.39% | 3,813 |
| Jul 22, 2026 | 286.70 | 295.00 | 275.50 | 292.85 | 292.85 | 0.98% | 7,457 |
| Jul 21, 2026 | 286.90 | 299.20 | 272.60 | 290.00 | 290.00 | 1.08% | 1,492 |
| Jul 20, 2026 | 287.20 | 300.00 | 286.90 | 286.90 | 286.90 | -5.00% | 2,140 |
| Jul 17, 2026 | 298.00 | 302.00 | 285.00 | 302.00 | 302.00 | 0.67% | 975 |
| Jul 16, 2026 | 312.90 | 312.90 | 297.05 | 300.00 | 300.00 | -4.05% | 1,604 |
| Jul 15, 2026 | 300.00 | 315.00 | 289.20 | 312.65 | 312.65 | 2.73% | 5,271 |
| Jul 14, 2026 | 298.70 | 305.00 | 286.00 | 304.35 | 304.35 | 3.61% | 9,479 |
| Jul 13, 2026 | 298.80 | 298.80 | 283.00 | 293.75 | 293.75 | 2.35% | 3,984 |
| Jul 10, 2026 | 276.25 | 289.00 | 265.00 | 287.00 | 287.00 | 3.89% | 2,248 |
| Jul 9, 2026 | 274.00 | 279.60 | 256.00 | 276.25 | 276.25 | 2.54% | 6,297 |
| Jul 8, 2026 | 269.00 | 269.50 | 245.10 | 269.40 | 269.40 | 4.46% | 860 |
| Jul 7, 2026 | 260.00 | 260.00 | 239.35 | 257.90 | 257.90 | 2.40% | 3,438 |
| Jul 6, 2026 | 243.25 | 254.95 | 242.95 | 251.85 | 251.85 | 3.54% | 5,344 |
| Jul 3, 2026 | 232.60 | 247.00 | 232.25 | 243.25 | 243.25 | -0.49% | 1,314 |
| Jul 2, 2026 | 247.00 | 255.00 | 234.20 | 244.45 | 244.45 | -0.81% | 3,630 |
| Jul 1, 2026 | 241.00 | 252.90 | 229.10 | 246.45 | 246.45 | 2.20% | 6,770 |
| Jun 30, 2026 | 236.30 | 247.65 | 224.50 | 241.15 | 241.15 | 2.05% | 1,914 |
| Jun 29, 2026 | 246.65 | 257.90 | 234.25 | 236.30 | 236.30 | -4.16% | 6,297 |
| Jun 25, 2026 | 225.50 | 246.65 | 224.05 | 246.55 | 246.55 | 4.94% | 2,583 |
| Jun 24, 2026 | 218.10 | 240.45 | 217.55 | 234.95 | 234.95 | 2.60% | 8,304 |
| Jun 23, 2026 | 238.00 | 238.00 | 219.00 | 229.00 | 229.00 | -0.39% | 723 |
| Jun 22, 2026 | 240.00 | 240.00 | 222.00 | 229.90 | 229.90 | -1.60% | 1,551 |
| Jun 19, 2026 | 237.00 | 237.00 | 218.15 | 233.65 | 233.65 | 1.92% | 1,659 |
| Jun 18, 2026 | 218.10 | 237.90 | 218.10 | 229.25 | 229.25 | 0.64% | 4,167 |
| Jun 17, 2026 | 220.10 | 238.30 | 220.10 | 227.80 | 227.80 | -0.96% | 1,421 |
| Jun 16, 2026 | 229.00 | 233.80 | 216.75 | 230.00 | 230.00 | 0.81% | 7,388 |
| Jun 15, 2026 | 241.75 | 248.45 | 227.45 | 228.15 | 228.15 | -4.70% | 8,210 |
| Jun 12, 2026 | 261.95 | 261.95 | 239.40 | 239.40 | 239.40 | -4.98% | 2,051 |
| Jun 11, 2026 | 263.90 | 263.90 | 238.80 | 251.95 | 251.95 | 0.24% | 8,244 |
| Jun 10, 2026 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 4.99% | 906 |
| Jun 9, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 5.00% | 1,944 |
| Jun 8, 2026 | 228.00 | 228.00 | 215.00 | 228.00 | 228.00 | 5.00% | 4,719 |
| Jun 5, 2026 | 208.75 | 217.20 | 208.75 | 217.15 | 217.15 | 1.97% | 6,296 |
| Jun 4, 2026 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | 1.99% | 1,203 |
| Jun 3, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 1.98% | 630 |
| Jun 2, 2026 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | 1.99% | 8,351 |
| Jun 1, 2026 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | 1.98% | 10,071 |
| May 29, 2026 | 189.15 | 196.85 | 189.15 | 196.85 | 196.85 | 1.99% | 3,452 |
| May 27, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.98% | 5,569 |
| May 26, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 1.99% | 1,223 |
| May 25, 2026 | 181.85 | 185.55 | 181.85 | 185.55 | 185.55 | - | 4,196 |
| May 22, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | -1.98% | 2,043 |
| May 21, 2026 | 189.30 | 189.35 | 189.30 | 189.30 | 189.30 | -1.99% | 1,938 |