Jungle Camps India Limited (BOM:544304)
India · Delayed Price · Currency is INR 49.00
-2.24 (-4.37%)
At close: May 29, 2026
Jungle Camps India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 50.00 | 50.99 | 48.90 | 48.90 | 48.90 | -1.71% | 11,200 |
| May 22, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.50% | 1,600 |
| May 21, 2026 | 50.99 | 51.70 | 50.00 | 50.00 | 50.00 | -1.94% | 8,000 |
| May 20, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 1.78% | 1,600 |
| May 19, 2026 | 48.16 | 50.10 | 48.10 | 50.10 | 50.10 | -0.50% | 14,400 |
| May 18, 2026 | 50.50 | 50.50 | 50.35 | 50.35 | 50.35 | -4.98% | 9,600 |
| May 15, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 3.90% | 1,600 |
| May 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,600 |
| May 13, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.07% | 3,200 |
| May 12, 2026 | 52.00 | 52.50 | 51.55 | 51.55 | 51.55 | 0.08% | 22,400 |
| May 11, 2026 | 52.13 | 52.50 | 51.48 | 51.51 | 51.51 | -4.93% | 12,800 |
| May 8, 2026 | 55.92 | 55.92 | 53.15 | 54.18 | 54.18 | -3.11% | 19,200 |
| May 7, 2026 | 55.00 | 55.92 | 55.00 | 55.92 | 55.92 | 4.99% | 24,000 |
| May 6, 2026 | 54.50 | 54.50 | 53.21 | 53.26 | 53.26 | -4.91% | 36,800 |
| May 5, 2026 | 57.14 | 57.14 | 54.50 | 56.01 | 56.01 | -1.94% | 14,400 |
| May 4, 2026 | 61.95 | 61.95 | 56.90 | 57.12 | 57.12 | -4.23% | 38,400 |
| Apr 30, 2026 | 56.85 | 59.74 | 54.06 | 59.64 | 59.64 | 4.82% | 102,400 |
| Apr 29, 2026 | 54.20 | 58.00 | 54.20 | 56.90 | 56.90 | 1.43% | 28,800 |
| Apr 28, 2026 | 57.20 | 57.90 | 56.10 | 56.10 | 56.10 | 0.02% | 11,200 |
| Apr 27, 2026 | 54.00 | 56.13 | 52.00 | 56.09 | 56.09 | 4.92% | 70,400 |
| Apr 24, 2026 | 53.46 | 53.46 | 53.45 | 53.46 | 53.46 | 4.99% | 46,400 |
| Apr 23, 2026 | 48.99 | 50.92 | 48.99 | 50.92 | 50.92 | 4.99% | 44,800 |
| Apr 21, 2026 | 48.50 | 49.00 | 48.50 | 48.50 | 48.50 | -2.67% | 14,400 |
| Apr 20, 2026 | 50.11 | 51.98 | 49.40 | 49.83 | 49.83 | -4.17% | 49,600 |
| Apr 17, 2026 | 52.00 | 52.55 | 52.00 | 52.00 | 52.00 | -3.70% | 12,800 |
| Apr 16, 2026 | 53.97 | 54.33 | 49.55 | 54.00 | 54.00 | 4.35% | 28,800 |
| Apr 15, 2026 | 51.70 | 51.75 | 48.12 | 51.75 | 51.75 | 4.99% | 62,400 |
| Apr 13, 2026 | 45.01 | 49.30 | 45.01 | 49.29 | 49.29 | 4.87% | 22,400 |
| Apr 10, 2026 | 47.00 | 48.89 | 47.00 | 47.00 | 47.00 | -0.02% | 9,600 |
| Apr 9, 2026 | 49.00 | 49.00 | 45.62 | 47.01 | 47.01 | -2.06% | 4,800 |
| Apr 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 4,800 |
| Apr 7, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.43% | 3,200 |
| Apr 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.08% | 3,200 |
| Apr 2, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 4,800 |
| Apr 1, 2026 | 45.50 | 46.30 | 45.50 | 46.30 | 46.30 | 4.99% | 6,400 |
| Mar 27, 2026 | 44.50 | 44.50 | 43.09 | 44.10 | 44.10 | -2.76% | 27,200 |
| Mar 25, 2026 | 46.00 | 47.00 | 43.70 | 45.35 | 45.35 | -1.41% | 51,200 |
| Mar 24, 2026 | 44.31 | 46.00 | 44.30 | 46.00 | 46.00 | 4.43% | 6,400 |
| Mar 23, 2026 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | -4.49% | 4,800 |
| Mar 20, 2026 | 48.00 | 48.50 | 45.74 | 46.12 | 46.12 | -4.18% | 6,400 |
| Mar 19, 2026 | 48.95 | 48.95 | 47.31 | 48.13 | 48.13 | -3.35% | 4,800 |
| Mar 18, 2026 | 49.00 | 49.80 | 47.10 | 49.80 | 49.80 | 1.63% | 6,400 |
| Mar 16, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -3.07% | 8,000 |
| Mar 13, 2026 | 54.90 | 54.90 | 50.55 | 50.55 | 50.55 | -8.09% | 14,400 |
| Mar 12, 2026 | 51.00 | 59.00 | 51.00 | 55.00 | 55.00 | 11.79% | 76,800 |
| Mar 11, 2026 | 46.35 | 49.20 | 41.25 | 49.20 | 49.20 | 20.00% | 118,400 |
| Mar 10, 2026 | 40.55 | 41.00 | 40.52 | 41.00 | 41.00 | 2.47% | 4,800 |
| Mar 5, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 1.14% | 1,600 |