Jupiter Wagons Limited (NSE:JWL)
India · Delayed Price · Currency is INR 340.90
-2.35 (-0.68%)
Aug 22, 2025, 3:30 PM IST
Jupiter Wagons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 344.95 | 347.10 | 337.00 | 340.90 | 340.90 | -0.68% | 2,928,587 |
| Aug 21, 2025 | 350.00 | 372.85 | 338.05 | 343.25 | 343.25 | 4.06% | 46,730,464 |
| Aug 20, 2025 | 329.50 | 331.50 | 325.10 | 329.85 | 329.85 | -0.21% | 489,755 |
| Aug 19, 2025 | 327.00 | 334.00 | 321.60 | 330.55 | 330.55 | 1.61% | 587,096 |
| Aug 18, 2025 | 319.00 | 326.90 | 318.50 | 325.30 | 325.30 | 3.53% | 915,539 |
| Aug 14, 2025 | 319.20 | 322.00 | 311.00 | 314.20 | 314.20 | -0.81% | 849,520 |
| Aug 13, 2025 | 310.00 | 322.70 | 308.00 | 316.75 | 316.75 | -3.94% | 2,936,322 |
| Aug 12, 2025 | 331.35 | 333.00 | 328.00 | 329.75 | 329.75 | -0.23% | 584,877 |
| Aug 11, 2025 | 335.95 | 338.15 | 328.00 | 330.50 | 330.50 | -0.44% | 747,336 |
| Aug 8, 2025 | 338.55 | 339.15 | 330.50 | 331.95 | 331.95 | -2.01% | 385,929 |
| Aug 7, 2025 | 335.95 | 340.35 | 328.75 | 338.75 | 338.75 | 0.37% | 534,259 |
| Aug 6, 2025 | 345.25 | 347.60 | 336.10 | 337.50 | 337.50 | -1.79% | 426,769 |
| Aug 5, 2025 | 341.40 | 350.85 | 340.00 | 343.65 | 343.65 | 0.66% | 675,822 |
| Aug 4, 2025 | 337.20 | 345.00 | 334.50 | 341.40 | 341.40 | 1.58% | 475,844 |
| Aug 1, 2025 | 341.00 | 348.00 | 335.05 | 336.10 | 336.10 | -1.61% | 394,965 |
| Jul 31, 2025 | 344.95 | 347.00 | 339.20 | 341.60 | 341.60 | -1.97% | 439,049 |
| Jul 30, 2025 | 351.50 | 352.30 | 347.05 | 348.45 | 348.45 | -0.46% | 382,225 |
| Jul 29, 2025 | 341.90 | 351.70 | 338.25 | 350.05 | 350.05 | 2.34% | 533,676 |
| Jul 28, 2025 | 350.05 | 354.95 | 339.50 | 342.05 | 342.05 | -3.02% | 785,233 |
| Jul 25, 2025 | 359.65 | 359.85 | 351.30 | 352.70 | 352.70 | -1.93% | 531,143 |
| Jul 24, 2025 | 363.00 | 365.75 | 358.00 | 359.65 | 359.65 | -0.87% | 420,764 |
| Jul 23, 2025 | 365.50 | 366.50 | 362.00 | 362.80 | 362.80 | -0.34% | 384,495 |
| Jul 22, 2025 | 369.80 | 371.70 | 363.35 | 364.05 | 364.05 | -1.29% | 404,107 |
| Jul 21, 2025 | 366.60 | 372.90 | 364.05 | 368.80 | 368.80 | 0.60% | 1,065,439 |
| Jul 18, 2025 | 370.00 | 371.75 | 365.00 | 366.60 | 366.60 | -0.80% | 494,832 |
| Jul 17, 2025 | 373.00 | 374.90 | 368.60 | 369.55 | 369.55 | -0.83% | 407,316 |
| Jul 16, 2025 | 370.90 | 375.50 | 369.85 | 372.65 | 372.65 | 0.66% | 587,220 |
| Jul 15, 2025 | 369.90 | 375.90 | 367.85 | 370.20 | 370.20 | 0.35% | 622,387 |
| Jul 14, 2025 | 370.60 | 371.15 | 367.25 | 368.90 | 368.90 | -0.50% | 526,281 |
| Jul 11, 2025 | 375.25 | 376.80 | 370.00 | 370.75 | 370.75 | -1.20% | 424,680 |
| Jul 10, 2025 | 376.00 | 381.85 | 374.20 | 375.25 | 375.25 | -0.07% | 688,897 |
| Jul 9, 2025 | 375.00 | 381.60 | 373.55 | 375.50 | 375.50 | 0.13% | 564,236 |
| Jul 8, 2025 | 376.05 | 380.25 | 371.20 | 375.00 | 375.00 | -0.45% | 552,582 |
| Jul 7, 2025 | 380.00 | 386.80 | 375.50 | 376.70 | 376.70 | -1.15% | 602,486 |
| Jul 4, 2025 | 381.20 | 384.95 | 380.00 | 381.10 | 381.10 | -0.35% | 554,003 |
| Jul 3, 2025 | 384.70 | 386.60 | 381.10 | 382.45 | 382.45 | -0.33% | 607,369 |
| Jul 2, 2025 | 386.95 | 390.50 | 380.70 | 383.70 | 383.70 | -0.66% | 726,667 |
| Jul 1, 2025 | 389.90 | 393.60 | 383.55 | 386.25 | 386.25 | -0.55% | 807,562 |
| Jun 30, 2025 | 389.80 | 392.70 | 386.55 | 388.40 | 388.40 | 0.21% | 882,863 |
| Jun 27, 2025 | 385.90 | 392.10 | 384.80 | 387.60 | 387.60 | 0.85% | 987,454 |
| Jun 26, 2025 | 384.25 | 388.75 | 383.20 | 384.35 | 384.35 | 0.59% | 960,381 |
| Jun 25, 2025 | 382.90 | 386.40 | 379.50 | 382.10 | 382.10 | 0.82% | 892,837 |
| Jun 24, 2025 | 376.90 | 387.50 | 376.50 | 379.00 | 379.00 | 1.91% | 1,739,444 |
| Jun 23, 2025 | 366.50 | 374.90 | 366.25 | 371.90 | 371.90 | 0.64% | 936,493 |
| Jun 20, 2025 | 366.75 | 374.50 | 363.45 | 369.55 | 369.55 | 1.04% | 1,706,152 |
| Jun 19, 2025 | 380.00 | 383.40 | 362.80 | 365.75 | 365.75 | -3.56% | 1,850,637 |
| Jun 18, 2025 | 384.05 | 391.30 | 378.00 | 379.25 | 379.25 | -1.25% | 1,214,600 |
| Jun 17, 2025 | 391.30 | 395.60 | 382.20 | 384.05 | 384.05 | -1.85% | 964,618 |
| Jun 16, 2025 | 390.00 | 394.80 | 380.00 | 391.30 | 391.30 | 0.23% | 1,223,927 |
| Jun 13, 2025 | 385.00 | 394.80 | 384.50 | 390.40 | 390.40 | -1.26% | 1,729,062 |