Jhandewalas Foods Limited (BOM:540850)
India · Delayed Price · Currency is INR 29.90
-1.40 (-4.47%)
At close: May 12, 2026
Jhandewalas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 30.00 | 30.15 | 29.80 | 29.90 | 29.90 | -4.47% | 5,000 |
| May 11, 2026 | 31.23 | 31.30 | 31.23 | 31.30 | 31.30 | -4.72% | 2,000 |
| May 8, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 4.99% | 3,000 |
| May 6, 2026 | 31.20 | 31.29 | 31.20 | 31.29 | 31.29 | 5.00% | 6,000 |
| May 5, 2026 | 28.50 | 29.80 | 27.25 | 29.80 | 29.80 | 4.97% | 18,000 |
| May 4, 2026 | 27.51 | 28.51 | 27.51 | 28.39 | 28.39 | -1.46% | 8,000 |
| Apr 30, 2026 | 28.79 | 28.90 | 28.79 | 28.81 | 28.81 | -4.92% | 6,000 |
| Apr 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.36% | 2,000 |
| Apr 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.30% | 4,000 |
| Apr 24, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 3.41% | 1,000 |
| Apr 23, 2026 | 30.50 | 30.50 | 28.70 | 29.00 | 29.00 | -3.49% | 12,000 |
| Apr 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 2,000 |
| Apr 17, 2026 | 27.76 | 30.66 | 27.76 | 30.05 | 30.05 | 2.91% | 11,000 |
| Apr 16, 2026 | 28.81 | 29.20 | 28.81 | 29.20 | 29.20 | -3.66% | 5,000 |
| Apr 15, 2026 | 30.45 | 30.45 | 30.31 | 30.31 | 30.31 | -4.98% | 22,000 |
| Apr 13, 2026 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | -0.34% | 4,000 |
| Apr 9, 2026 | 32.00 | 32.01 | 32.00 | 32.01 | 32.01 | -2.97% | 2,000 |
| Apr 8, 2026 | 33.31 | 33.31 | 32.95 | 32.99 | 32.99 | 3.97% | 5,000 |
| Apr 7, 2026 | 30.22 | 31.73 | 30.22 | 31.73 | 31.73 | 5.00% | 2,000 |
| Apr 6, 2026 | 29.89 | 30.22 | 29.89 | 30.22 | 30.22 | 4.97% | 4,000 |
| Apr 2, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 5.00% | 2,000 |
| Apr 1, 2026 | 26.30 | 27.42 | 26.30 | 27.42 | 27.42 | 4.98% | 2,000 |
| Mar 30, 2026 | 27.00 | 27.00 | 26.05 | 26.12 | 26.12 | -3.44% | 15,000 |
| 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 |