Julien Agro Infratech Limited (BOM:536073)
India · Delayed Price · Currency is INR 1.590
+0.020 (1.27%)
At close: May 26, 2026
Julien Agro Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 313,946 |
| May 25, 2026 | 1.58 | 1.64 | 1.52 | 1.57 | 1.57 | -1.88% | 205,992 |
| May 22, 2026 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | 3.90% | 275,461 |
| May 21, 2026 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 3.36% | 154,451 |
| May 20, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 216,559 |
| May 19, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | - | 202,689 |
| May 18, 2026 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -1.36% | 221,761 |
| May 15, 2026 | 1.53 | 1.53 | 1.40 | 1.47 | 1.47 | -2.00% | 327,703 |
| May 14, 2026 | 1.53 | 1.56 | 1.43 | 1.50 | 1.50 | -1.96% | 352,909 |
| May 13, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 108,005 |
| May 12, 2026 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | - | 220,203 |
| May 11, 2026 | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 303,912 |
| May 8, 2026 | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -2.52% | 626,253 |
| May 7, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | - | 295,579 |
| May 6, 2026 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 1.92% | 247,377 |
| May 5, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 699,647 |
| May 4, 2026 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 276,250 |
| Apr 30, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 255,305 |
| Apr 29, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 958,507 |
| Apr 28, 2026 | 1.70 | 1.72 | 1.62 | 1.64 | 1.64 | -3.53% | 678,766 |
| Apr 27, 2026 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | - | 261,147 |
| Apr 24, 2026 | 1.77 | 1.79 | 1.69 | 1.70 | 1.70 | -3.41% | 1,105,328 |
| Apr 23, 2026 | 1.77 | 2.00 | 1.75 | 1.76 | 1.76 | - | 2,069,118 |
| Apr 22, 2026 | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -2.22% | 817,960 |
| Apr 21, 2026 | 1.81 | 1.82 | 1.76 | 1.80 | 1.80 | - | 298,140 |
| Apr 20, 2026 | 1.86 | 1.89 | 1.80 | 1.80 | 1.80 | -2.70% | 777,836 |
| Apr 17, 2026 | 1.90 | 1.94 | 1.83 | 1.85 | 1.85 | -2.63% | 1,204,390 |
| Apr 16, 2026 | 1.95 | 1.98 | 1.87 | 1.90 | 1.90 | -1.55% | 703,536 |
| Apr 15, 2026 | 1.96 | 2.02 | 1.90 | 1.93 | 1.93 | -3.50% | 775,349 |
| Apr 13, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | -0.50% | 41,205 |
| Apr 10, 2026 | 1.96 | 2.02 | 1.95 | 2.01 | 2.01 | 2.55% | 69,061 |
| Apr 9, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 274,267 |
| Apr 8, 2026 | 1.99 | 2.05 | 1.98 | 2.02 | 2.02 | 1.51% | 161,821 |
| Apr 7, 2026 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | 1.53% | 114,526 |
| Apr 6, 2026 | 1.88 | 1.99 | 1.86 | 1.96 | 1.96 | 4.26% | 88,827 |
| Apr 2, 2026 | 1.83 | 1.92 | 1.83 | 1.88 | 1.88 | -2.59% | 120,895 |
| Apr 1, 2026 | 1.81 | 1.97 | 1.81 | 1.93 | 1.93 | 5.46% | 98,301 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 164,581 |
| Mar 27, 2026 | 1.83 | 1.95 | 1.83 | 1.89 | 1.89 | -2.07% | 275,984 |
| Mar 25, 2026 | 1.95 | 1.97 | 1.82 | 1.93 | 1.93 | -1.03% | 124,351 |
| Mar 24, 2026 | 1.95 | 1.98 | 1.81 | 1.95 | 1.95 | -1.52% | 194,280 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | -1.00% | 212,529 |
| Mar 20, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 54,114 |
| Mar 19, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 97,759 |
| Mar 18, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 56,713 |
| Mar 17, 2026 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | -1.00% | 60,472 |
| Mar 16, 2026 | 2.07 | 2.07 | 1.95 | 2.00 | 2.00 | -1.48% | 116,620 |
| Mar 13, 2026 | 1.95 | 2.08 | 1.95 | 2.03 | 2.03 | 2.01% | 198,417 |
| Mar 12, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -1.97% | 41,089 |
| Mar 11, 2026 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 2.53% | 193,110 |