Jhandewalas Foods Limited (BOM:540850)
India · Delayed Price · Currency is INR 16.51
-1.98 (-10.71%)
At close: Aug 31, 2026
Jhandewalas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 16.51 | 17.50 | 15.25 | 16.51 | 16.51 | -10.71% | 23,000 |
| Aug 28, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 2.72% | 1,000 |
| Aug 26, 2026 | 18.06 | 18.06 | 18.00 | 18.00 | 18.00 | -3.28% | 4,000 |
| Aug 25, 2026 | 18.50 | 18.61 | 18.50 | 18.61 | 18.61 | -2.05% | 4,000 |
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.05% | 1,000 |
| Aug 20, 2026 | 19.01 | 19.29 | 18.49 | 19.01 | 19.01 | -4.90% | 101,000 |
| Aug 19, 2026 | 18.40 | 19.99 | 18.30 | 19.99 | 19.99 | -4.81% | 8,000 |
| Aug 14, 2026 | 20.61 | 21.00 | 20.60 | 21.00 | 21.00 | - | 3,000 |
| Aug 13, 2026 | 21.80 | 21.80 | 20.99 | 21.00 | 21.00 | -3.40% | 41,000 |
| Aug 12, 2026 | 24.40 | 24.40 | 20.99 | 21.74 | 21.74 | -11.27% | 68,000 |
| Aug 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 1,000 |
| Aug 10, 2026 | 25.00 | 26.50 | 24.00 | 24.00 | 24.00 | -1.88% | 8,000 |
| Aug 7, 2026 | 22.00 | 24.69 | 22.00 | 24.46 | 24.46 | 16.53% | 34,000 |
| Aug 6, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 3.71% | 2,000 |
| Aug 5, 2026 | 20.51 | 20.51 | 20.23 | 20.24 | 20.24 | -8.00% | 4,000 |
| Aug 3, 2026 | 21.49 | 22.00 | 21.49 | 22.00 | 22.00 | 7.06% | 2,000 |
| Jul 31, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.59% | 1,000 |
| Jul 30, 2026 | 21.00 | 21.00 | 20.42 | 20.43 | 20.43 | -7.09% | 4,000 |
| Jul 28, 2026 | 20.50 | 21.99 | 20.50 | 21.99 | 21.99 | 9.29% | 2,000 |
| Jul 27, 2026 | 20.25 | 20.25 | 20.00 | 20.12 | 20.12 | -5.98% | 4,000 |
| Jul 23, 2026 | 21.01 | 21.40 | 21.00 | 21.40 | 21.40 | -2.06% | 4,000 |
| Jul 21, 2026 | 21.85 | 22.00 | 20.70 | 21.85 | 21.85 | -5.00% | 76,000 |
| Jul 20, 2026 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | 2.45% | 2,000 |
| Jul 17, 2026 | 24.00 | 24.00 | 21.60 | 22.45 | 22.45 | -6.46% | 28,000 |
| Jul 16, 2026 | 22.03 | 24.00 | 21.58 | 24.00 | 24.00 | 0.54% | 9,000 |
| Jul 15, 2026 | 23.75 | 24.10 | 23.75 | 23.87 | 23.87 | 0.13% | 6,000 |
| Jul 14, 2026 | 23.45 | 24.49 | 23.45 | 23.84 | 23.84 | 6.76% | 4,000 |
| Jul 13, 2026 | 23.95 | 23.95 | 21.99 | 22.33 | 22.33 | -6.76% | 45,000 |
| Jul 10, 2026 | 21.75 | 23.95 | 21.75 | 23.95 | 23.95 | -0.21% | 8,000 |
| Jul 7, 2026 | 24.50 | 24.50 | 23.15 | 24.00 | 24.00 | -4.95% | 10,000 |
| Jul 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.12% | 2,000 |
| Jul 3, 2026 | 24.00 | 24.25 | 23.84 | 24.25 | 24.25 | 2.23% | 5,000 |
| Jul 2, 2026 | 22.25 | 24.25 | 22.25 | 23.72 | 23.72 | -3.62% | 27,000 |
| Jul 1, 2026 | 26.00 | 26.00 | 24.10 | 24.61 | 24.61 | -5.35% | 8,000 |
| Jun 30, 2026 | 26.60 | 26.60 | 25.26 | 26.00 | 26.00 | -7.34% | 47,000 |
| Jun 29, 2026 | 29.99 | 29.99 | 28.06 | 28.06 | 28.06 | 0.04% | 4,000 |
| Jun 25, 2026 | 31.00 | 31.00 | 27.00 | 28.05 | 28.05 | -3.58% | 11,000 |
| Jun 24, 2026 | 27.00 | 29.15 | 25.50 | 29.09 | 29.09 | 9.77% | 21,000 |
| Jun 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -5.36% | 2,000 |
| Jun 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.43% | 2,000 |
| Jun 19, 2026 | 30.00 | 30.00 | 27.88 | 27.88 | 27.88 | -7.28% | 15,000 |
| Jun 18, 2026 | 24.75 | 30.25 | 24.75 | 30.07 | 30.07 | 9.35% | 29,000 |
| Jun 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 1,000 |
| Jun 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 8.24% | 1,000 |
| Jun 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.56% | 1,000 |
| Jun 8, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 1.12% | 5,000 |
| Jun 5, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 1,000 |
| Jun 4, 2026 | 26.70 | 26.70 | 26.65 | 26.70 | 26.70 | -4.68% | 8,000 |
| Jun 2, 2026 | 27.60 | 29.00 | 27.60 | 28.01 | 28.01 | 1.38% | 4,000 |
| May 27, 2026 | 29.08 | 29.08 | 27.63 | 27.63 | 27.63 | -4.99% | 29,000 |