Jupiter Wagons Limited (NSE:JWL)
India · Delayed Price · Currency is INR 272.20
-2.65 (-0.96%)
At close: Mar 12, 2026
Jupiter Wagons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 272.40 | 274.40 | 266.30 | 271.60 | - | -1.18% | 907,228 |
| Mar 11, 2026 | 286.95 | 292.70 | 270.10 | 274.85 | 274.85 | -3.88% | 3,841,987 |
| Mar 10, 2026 | 292.90 | 294.00 | 277.10 | 285.95 | 285.95 | -0.50% | 8,479,949 |
| Mar 9, 2026 | 309.00 | 318.85 | 282.25 | 287.40 | 287.40 | -3.75% | 36,597,220 |
| Mar 6, 2026 | 254.80 | 305.00 | 251.30 | 298.60 | 298.60 | 17.19% | 75,937,220 |
| Mar 5, 2026 | 252.00 | 256.45 | 246.20 | 254.80 | 254.80 | 2.39% | 1,601,156 |
| Mar 4, 2026 | 252.00 | 253.70 | 247.05 | 248.85 | 248.85 | -3.34% | 1,161,817 |
| Mar 2, 2026 | 250.00 | 262.70 | 249.05 | 257.45 | 257.45 | -3.65% | 1,456,689 |
| Feb 27, 2026 | 277.80 | 278.30 | 265.50 | 267.20 | 267.20 | -3.78% | 2,023,874 |
| Feb 26, 2026 | 279.00 | 283.00 | 276.30 | 277.70 | 277.70 | 0.07% | 621,175 |
| Feb 25, 2026 | 286.00 | 287.50 | 274.00 | 277.50 | 277.50 | -2.31% | 840,222 |
| Feb 24, 2026 | 285.55 | 289.45 | 281.80 | 284.05 | 284.05 | -1.93% | 609,821 |
| Feb 23, 2026 | 291.00 | 292.90 | 285.05 | 289.65 | 289.65 | 0.10% | 799,208 |
| Feb 20, 2026 | 290.00 | 291.60 | 286.60 | 289.35 | 289.35 | -0.14% | 776,199 |
| Feb 19, 2026 | 291.45 | 296.70 | 287.10 | 289.75 | 289.75 | -0.29% | 905,474 |
| Feb 18, 2026 | 292.00 | 293.95 | 287.00 | 290.60 | 290.60 | -0.56% | 973,487 |
| Feb 17, 2026 | 290.00 | 296.90 | 289.90 | 292.25 | 292.25 | 0.52% | 1,193,910 |
| Feb 16, 2026 | 291.10 | 294.40 | 286.60 | 290.75 | 290.75 | -1.02% | 971,538 |
| Feb 13, 2026 | 297.55 | 299.20 | 292.00 | 293.75 | 293.75 | -1.99% | 918,061 |
| Feb 12, 2026 | 299.00 | 303.90 | 297.25 | 299.70 | 299.70 | -3.40% | 2,156,677 |
| Feb 11, 2026 | 312.65 | 312.90 | 305.65 | 310.25 | 310.25 | -0.59% | 959,289 |
| Feb 10, 2026 | 311.10 | 322.75 | 309.00 | 312.10 | 312.10 | 1.09% | 2,312,889 |
| Feb 9, 2026 | 299.45 | 310.70 | 299.45 | 308.75 | 308.75 | 3.42% | 1,519,946 |
| Feb 6, 2026 | 299.95 | 300.20 | 294.45 | 298.55 | 298.55 | -0.88% | 1,010,076 |
| Feb 5, 2026 | 306.00 | 310.25 | 300.10 | 301.20 | 301.20 | -2.13% | 1,211,402 |
| Feb 4, 2026 | 310.00 | 310.55 | 305.45 | 307.75 | 307.75 | -0.55% | 1,205,758 |
| Feb 3, 2026 | 320.95 | 320.95 | 307.50 | 309.45 | 309.45 | 0.47% | 1,972,901 |
| Feb 2, 2026 | 304.00 | 312.75 | 299.00 | 308.00 | 308.00 | 1.67% | 3,029,312 |
| Feb 1, 2026 | 326.00 | 340.85 | 295.25 | 302.95 | 302.95 | -6.32% | 10,560,170 |
| Jan 30, 2026 | 325.95 | 331.10 | 318.05 | 323.40 | 323.40 | -0.99% | 2,881,682 |
| Jan 29, 2026 | 327.00 | 331.35 | 317.45 | 326.65 | 326.65 | 0.83% | 3,890,055 |
| Jan 28, 2026 | 310.95 | 326.00 | 308.95 | 323.95 | 323.95 | 4.92% | 4,126,402 |
| Jan 27, 2026 | 303.85 | 313.00 | 297.75 | 308.75 | 308.75 | 1.65% | 3,700,540 |
| Jan 23, 2026 | 316.50 | 317.40 | 301.15 | 303.75 | 303.75 | -3.74% | 1,927,811 |
| Jan 22, 2026 | 319.15 | 319.60 | 308.35 | 315.55 | 315.55 | 1.09% | 2,958,648 |
| Jan 21, 2026 | 309.20 | 320.25 | 305.20 | 312.15 | 312.15 | 0.95% | 7,031,238 |
| Jan 20, 2026 | 319.00 | 324.50 | 306.45 | 309.20 | 309.20 | -2.71% | 5,184,570 |
| Jan 19, 2026 | 320.00 | 328.95 | 316.20 | 317.80 | 317.80 | -1.46% | 5,243,160 |
| Jan 16, 2026 | 330.00 | 332.50 | 319.20 | 322.50 | 322.50 | -2.61% | 7,443,421 |
| Jan 14, 2026 | 294.60 | 334.90 | 292.15 | 331.15 | 331.15 | 12.56% | 45,943,210 |
| Jan 13, 2026 | 301.00 | 304.45 | 290.55 | 294.20 | 294.20 | -0.99% | 2,258,780 |
| Jan 12, 2026 | 295.05 | 300.00 | 284.70 | 297.15 | 297.15 | 1.19% | 3,480,242 |
| Jan 9, 2026 | 304.60 | 308.05 | 291.05 | 293.65 | 293.65 | -3.59% | 4,130,306 |
| Jan 8, 2026 | 322.00 | 328.00 | 303.00 | 304.60 | 304.60 | -5.36% | 3,412,268 |
| Jan 7, 2026 | 325.10 | 330.95 | 320.30 | 321.85 | 321.85 | -0.83% | 1,923,739 |
| Jan 6, 2026 | 331.50 | 334.00 | 322.65 | 324.55 | 324.55 | -1.58% | 2,486,107 |
| Jan 5, 2026 | 340.00 | 348.00 | 327.00 | 329.75 | 329.75 | -2.51% | 3,520,844 |
| Jan 2, 2026 | 337.45 | 340.50 | 335.00 | 338.25 | 338.25 | 0.34% | 2,039,392 |
| Jan 1, 2026 | 341.40 | 343.10 | 334.25 | 337.10 | 337.10 | -0.78% | 2,553,674 |
| Dec 31, 2025 | 332.00 | 353.80 | 329.80 | 339.75 | 339.75 | 2.75% | 14,189,000 |