Jhandewalas Foods Limited (BOM:540850)
India · Delayed Price · Currency is INR 22.00
+1.80 (8.91%)
At close: Oct 12, 2026
Jhandewalas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 22.05 | 22.05 | 21.50 | 22.00 | 22.00 | 8.91% | 10,000 |
| Oct 9, 2026 | 20.07 | 20.50 | 20.05 | 20.20 | 20.20 | 0.85% | 6,000 |
| Oct 8, 2026 | 22.02 | 22.02 | 20.02 | 20.03 | 20.03 | -9.73% | 7,000 |
| Oct 7, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.14% | 2,000 |
| Oct 6, 2026 | 22.94 | 23.55 | 22.05 | 22.16 | 22.16 | 0.68% | 25,000 |
| Oct 5, 2026 | 23.00 | 23.80 | 20.80 | 22.01 | 22.01 | 5.77% | 29,000 |
| Oct 1, 2026 | 22.00 | 22.00 | 20.80 | 20.81 | 20.81 | -0.67% | 8,000 |
| Sep 30, 2026 | 20.50 | 20.95 | 20.50 | 20.95 | 20.95 | 1.01% | 6,000 |
| Sep 28, 2026 | 20.80 | 21.00 | 20.20 | 20.74 | 20.74 | -4.86% | 27,000 |
| Sep 25, 2026 | 21.55 | 23.00 | 21.55 | 21.80 | 21.80 | -9.17% | 8,000 |
| Sep 24, 2026 | 24.39 | 24.39 | 24.00 | 24.00 | 24.00 | -1.60% | 2,000 |
| Sep 23, 2026 | 20.75 | 25.94 | 20.75 | 24.39 | 24.39 | 1.71% | 30,000 |
| Sep 22, 2026 | 23.89 | 24.72 | 20.80 | 23.98 | 23.98 | 16.35% | 30,000 |
| Sep 16, 2026 | 20.11 | 23.00 | 20.11 | 20.61 | 20.61 | 2.95% | 6,000 |
| Sep 15, 2026 | 22.00 | 23.98 | 20.02 | 20.02 | 20.02 | -7.78% | 32,000 |
| Sep 11, 2026 | 22.80 | 22.80 | 21.00 | 21.71 | 21.71 | -5.03% | 21,000 |
| Sep 10, 2026 | 20.99 | 23.00 | 20.99 | 22.86 | 22.86 | 8.75% | 22,000 |
| Sep 9, 2026 | 21.80 | 21.80 | 19.50 | 21.02 | 21.02 | -1.96% | 24,000 |
| Sep 8, 2026 | 19.00 | 21.46 | 16.03 | 21.44 | 21.44 | 19.84% | 41,000 |
| Sep 7, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 7.84% | 1,000 |
| Sep 4, 2026 | 16.56 | 16.89 | 16.56 | 16.59 | 16.59 | -0.96% | 13,000 |
| Sep 3, 2026 | 17.99 | 17.99 | 16.70 | 16.75 | 16.75 | -6.89% | 26,000 |
| Sep 2, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 4.65% | 2,000 |
| Sep 1, 2026 | 16.51 | 17.99 | 16.02 | 17.19 | 17.19 | 4.12% | 19,000 |
| 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 |