Jungle Camps India Limited (BOM:544304)
India · Delayed Price · Currency is INR 49.00
+2.80 (6.06%)
At close: Aug 20, 2026
Jungle Camps India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 46.15 | 49.00 | 46.15 | 49.00 | 49.00 | 6.06% | 6,400 |
| Aug 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 1,600 |
| Aug 18, 2026 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 0.04% | 27,200 |
| Aug 17, 2026 | 47.70 | 47.71 | 46.18 | 46.18 | 46.18 | -5.41% | 14,400 |
| Aug 14, 2026 | 49.41 | 50.00 | 47.55 | 48.82 | 48.82 | 8.06% | 48,000 |
| Aug 13, 2026 | 45.35 | 45.35 | 45.00 | 45.18 | 45.18 | -3.87% | 3,200 |
| Aug 12, 2026 | 47.00 | 47.00 | 45.31 | 47.00 | 47.00 | - | 6,400 |
| Aug 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 1,600 |
| Aug 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,600 |
| Aug 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.02% | 1,600 |
| Aug 6, 2026 | 45.25 | 45.25 | 43.00 | 44.11 | 44.11 | -4.63% | 19,200 |
| Aug 5, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.54% | 3,200 |
| Jul 30, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -5.15% | 6,400 |
| Jul 29, 2026 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | 4.30% | 9,600 |
| Jul 28, 2026 | 47.50 | 47.50 | 46.50 | 46.50 | 46.50 | -0.85% | 3,200 |
| Jul 27, 2026 | 46.95 | 46.95 | 46.65 | 46.90 | 46.90 | -0.11% | 8,000 |
| Jul 24, 2026 | 46.45 | 46.95 | 45.51 | 46.95 | 46.95 | -0.11% | 6,400 |
| Jul 22, 2026 | 47.05 | 47.10 | 47.00 | 47.00 | 47.00 | -1.07% | 8,000 |
| Jul 20, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -4.88% | 1,600 |
| Jul 16, 2026 | 48.91 | 49.95 | 48.91 | 49.95 | 49.95 | 5.47% | 6,400 |
| Jul 15, 2026 | 47.40 | 47.50 | 47.21 | 47.36 | 47.36 | -3.37% | 9,600 |
| Jul 14, 2026 | 49.50 | 49.99 | 49.01 | 49.01 | 49.01 | 0.02% | 6,400 |
| Jul 13, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -0.41% | 8,000 |
| Jul 10, 2026 | 50.00 | 50.50 | 49.20 | 49.20 | 49.20 | 0.29% | 8,000 |
| Jul 9, 2026 | 49.25 | 49.25 | 49.06 | 49.06 | 49.06 | -0.39% | 12,800 |
| Jul 8, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.40% | 1,600 |
| Jul 7, 2026 | 49.99 | 49.99 | 48.05 | 49.95 | 49.95 | 1.92% | 9,600 |
| Jul 6, 2026 | 49.99 | 50.00 | 49.00 | 49.01 | 49.01 | -1.78% | 16,000 |
| Jul 3, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 1,600 |
| Jul 2, 2026 | 48.00 | 51.00 | 48.00 | 49.90 | 49.90 | -0.20% | 24,000 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,800 |
| Jun 30, 2026 | 47.75 | 50.00 | 47.75 | 50.00 | 50.00 | - | 17,600 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,000 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | 1,600 |
| Jun 23, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 3.18% | 1,600 |
| Jun 19, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.10% | 1,600 |
| Jun 18, 2026 | 48.51 | 48.51 | 48.50 | 48.50 | 48.50 | -1.02% | 3,200 |
| Jun 17, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -3.16% | 3,200 |
| Jun 16, 2026 | 50.20 | 50.65 | 50.20 | 50.60 | 50.60 | 5.79% | 6,400 |
| Jun 15, 2026 | 47.10 | 48.55 | 46.80 | 47.83 | 47.83 | -4.34% | 20,800 |
| Jun 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,600 |
| Jun 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.79% | 3,200 |
| Jun 8, 2026 | 49.76 | 50.60 | 49.76 | 50.60 | 50.60 | 10.00% | 32,000 |
| Jun 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | 1,600 |
| Jun 4, 2026 | 46.55 | 46.55 | 45.60 | 45.80 | 45.80 | -1.61% | 9,600 |
| Jun 3, 2026 | 46.80 | 46.80 | 46.55 | 46.55 | 46.55 | -5.00% | 24,000 |
| Jun 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 3,200 |
| May 29, 2026 | 48.81 | 49.00 | 48.81 | 49.00 | 49.00 | -4.37% | 3,200 |
| May 27, 2026 | 48.90 | 51.24 | 48.90 | 51.24 | 51.24 | 4.79% | 3,200 |