Jhandewalas Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.50	28.00	26.98	27.05	27.05	-4.72%	29,000
Mar 25, 2026	27.50	28.50	27.15	28.39	28.39	0.14%	45,000
Mar 24, 2026	28.00	28.35	26.01	28.35	28.35	5.00%	81,000
Mar 23, 2026	26.70	27.00	26.70	27.00	27.00	-3.91%	3,000
Mar 20, 2026	28.11	28.99	28.10	28.10	28.10	-4.97%	12,000
Mar 19, 2026	29.60	29.60	29.57	29.57	29.57	-4.98%	4,000
Mar 18, 2026	31.31	31.99	31.12	31.12	31.12	-4.98%	10,000
Mar 17, 2026	32.75	32.75	32.75	32.75	32.75	4.97%	2,000
Mar 13, 2026	31.20	31.20	31.20	31.20	31.20	-4.88%	14,000
Mar 12, 2026	32.78	32.80	32.78	32.80	32.80	-4.93%	2,000
Mar 11, 2026	34.50	34.50	34.50	34.50	34.50	-4.06%	7,000
Mar 10, 2026	33.30	35.96	33.25	35.96	35.96	2.74%	3,000
Mar 9, 2026	35.00	35.00	35.00	35.00	35.00	-	1,000
Mar 6, 2026	34.18	35.10	34.18	35.00	35.00	-2.70%	5,000
Mar 5, 2026	36.01	36.01	35.97	35.97	35.97	-4.99%	10,000
Mar 4, 2026	38.00	38.00	37.86	37.86	37.86	-4.99%	19,000
Mar 2, 2026	38.30	39.85	37.92	39.85	39.85	-0.15%	19,000
Feb 27, 2026	40.97	40.97	39.20	39.91	39.91	0.30%	12,000
Feb 26, 2026	39.78	39.79	39.78	39.79	39.79	0.73%	6,000
Feb 25, 2026	40.77	40.89	38.07	39.50	39.50	-	16,000
Feb 24, 2026	38.30	39.99	37.60	39.50	39.50	3.32%	7,000
Feb 23, 2026	38.72	38.72	36.20	38.23	38.23	4.45%	12,000
Feb 20, 2026	39.00	40.80	36.50	36.60	36.60	-2.17%	25,000
Feb 19, 2026	35.94	37.90	35.80	37.41	37.41	4.09%	17,000
Feb 18, 2026	35.97	35.97	35.94	35.94	35.94	5.71%	4,000
Feb 17, 2026	33.50	35.55	33.50	34.00	34.00	1.19%	48,000
Feb 16, 2026	33.50	33.75	33.50	33.60	33.60	0.30%	24,000
Feb 13, 2026	33.00	33.50	31.70	33.50	33.50	0.30%	37,000
Feb 12, 2026	33.50	33.50	33.40	33.40	33.40	-0.18%	35,000
Feb 11, 2026	33.60	34.00	32.50	33.46	33.46	7.00%	30,000
Feb 10, 2026	31.50	31.65	27.30	31.27	31.27	8.65%	40,000
Feb 9, 2026	30.50	30.50	28.27	28.78	28.78	-8.37%	49,000
Feb 6, 2026	31.41	31.50	31.41	31.41	31.41	-9.97%	10,000
Feb 5, 2026	30.00	34.89	30.00	34.89	34.89	6.86%	2,000
Feb 3, 2026	32.65	32.65	32.65	32.65	32.65	4.98%	1,000
Feb 2, 2026	28.17	31.10	28.17	31.10	31.10	4.89%	2,000
Jan 30, 2026	31.00	31.00	29.65	29.65	29.65	-5.00%	7,000
Jan 29, 2026	31.22	31.22	31.20	31.21	31.21	-4.79%	4,000
Jan 28, 2026	33.00	33.32	32.78	32.78	32.78	-4.99%	13,000
Jan 27, 2026	34.05	34.50	34.05	34.50	34.50	-2.95%	4,000
Jan 23, 2026	34.90	35.55	34.90	35.55	35.55	3.70%	6,000
Jan 22, 2026	31.28	34.30	31.27	34.28	34.28	4.16%	14,000
Jan 21, 2026	33.00	33.95	32.91	32.91	32.91	-4.99%	21,000
Jan 20, 2026	34.65	34.65	34.64	34.64	34.64	4.97%	11,000
Jan 19, 2026	33.00	33.00	33.00	33.00	33.00	5.00%	2,000
Jan 16, 2026	31.43	31.43	31.43	31.43	31.43	4.98%	4,000
Jan 14, 2026	29.94	29.94	29.94	29.94	29.94	4.98%	2,000
Jan 13, 2026	28.52	28.52	28.52	28.52	28.52	4.97%	2,000
Jan 12, 2026	28.50	28.50	27.17	27.17	27.17	-4.67%	2,000
Jan 9, 2026	29.50	29.50	28.50	28.50	28.50	-4.94%	7,000