Jungle Camps India Limited (BOM:544304)
India · Delayed Price · Currency is INR 48.50
-1.33 (-2.67%)
At close: Apr 21, 2026
Jungle Camps India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 39.40 | 39.56 | 39.40 | 39.56 | 39.56 | -5.58% | 3,200 |
| Mar 2, 2026 | 42.41 | 42.41 | 40.26 | 41.90 | 41.90 | -1.20% | 17,600 |
| Feb 27, 2026 | 44.00 | 44.00 | 42.11 | 42.41 | 42.41 | -5.76% | 4,800 |
| Feb 26, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.92% | 3,200 |
| Feb 25, 2026 | 45.20 | 45.42 | 45.20 | 45.42 | 45.42 | 2.07% | 3,200 |
| Feb 24, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -1.57% | 4,800 |
| Feb 23, 2026 | 46.01 | 46.49 | 44.78 | 45.21 | 45.21 | -6.36% | 20,800 |
| Feb 20, 2026 | 48.00 | 48.28 | 48.00 | 48.28 | 48.28 | 1.28% | 17,600 |
| Feb 19, 2026 | 53.81 | 53.81 | 46.00 | 47.67 | 47.67 | -1.81% | 20,800 |
| Feb 18, 2026 | 50.90 | 52.00 | 48.55 | 48.55 | 48.55 | -4.80% | 14,400 |
| Feb 17, 2026 | 50.13 | 51.00 | 50.13 | 51.00 | 51.00 | 1.74% | 19,200 |
| Feb 16, 2026 | 46.01 | 50.50 | 43.41 | 50.13 | 50.13 | 12.91% | 49,600 |
| Feb 13, 2026 | 43.10 | 46.00 | 43.10 | 44.40 | 44.40 | -1.40% | 35,200 |
| Feb 12, 2026 | 43.25 | 46.00 | 43.00 | 45.03 | 45.03 | 0.07% | 16,000 |
| Feb 10, 2026 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | -2.17% | 3,200 |
| Feb 6, 2026 | 48.12 | 48.12 | 46.00 | 46.00 | 46.00 | 6.68% | 6,400 |
| Feb 5, 2026 | 44.50 | 44.90 | 40.70 | 43.12 | 43.12 | -4.18% | 30,400 |
| Feb 3, 2026 | 46.10 | 46.10 | 45.00 | 45.00 | 45.00 | 1.10% | 3,200 |
| Jan 30, 2026 | 44.51 | 44.51 | 44.50 | 44.51 | 44.51 | -2.73% | 4,800 |
| Jan 29, 2026 | 45.75 | 45.77 | 45.75 | 45.76 | 45.76 | -0.52% | 3,200 |
| Jan 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.66% | 1,600 |
| Jan 27, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.11% | 1,600 |
| Jan 23, 2026 | 45.31 | 45.31 | 45.00 | 45.20 | 45.20 | -0.11% | 6,400 |
| Jan 22, 2026 | 45.00 | 45.25 | 45.00 | 45.25 | 45.25 | -1.63% | 4,800 |