Javedan Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	129.50	141.70	126.50	137.48	137.48	4.60%	3,958,116
Apr 17, 2026	128.00	132.54	125.30	131.43	131.43	3.11%	1,428,631
Apr 16, 2026	129.50	129.50	126.00	127.46	127.46	-0.01%	533,177
Apr 15, 2026	131.00	133.99	127.00	127.47	127.47	0.89%	1,801,853
Apr 14, 2026	121.25	127.40	120.50	126.35	126.35	7.02%	1,606,213
Apr 13, 2026	116.00	122.78	116.00	118.06	118.06	-4.44%	1,494,470
Apr 10, 2026	113.28	124.61	113.28	123.55	123.55	9.07%	1,778,288
Apr 9, 2026	112.89	116.50	108.01	113.28	113.28	-0.12%	2,117,014
Apr 8, 2026	113.00	113.42	111.50	113.42	113.42	10.00%	947,488
Apr 7, 2026	103.88	103.88	101.80	103.11	103.11	-1.53%	435,414
Apr 6, 2026	102.90	105.99	100.00	104.71	104.71	4.11%	1,298,639
Apr 3, 2026	96.10	101.86	96.10	100.58	100.58	-1.31%	292,362
Apr 2, 2026	101.99	103.00	96.50	101.91	101.91	-4.45%	260,441
Apr 1, 2026	104.99	109.50	102.70	106.66	106.66	5.11%	787,875
Mar 31, 2026	98.50	105.44	98.50	101.47	101.47	4.58%	385,352
Mar 30, 2026	102.90	103.79	95.10	97.03	97.03	-5.69%	320,280
Mar 27, 2026	104.25	104.45	101.01	102.88	102.88	0.31%	186,805
Mar 26, 2026	109.38	109.38	102.20	102.56	102.56	-6.24%	556,200
Mar 25, 2026	106.13	112.99	105.53	109.38	109.38	4.27%	746,993
Mar 24, 2026	107.90	109.40	104.21	104.90	104.90	0.82%	302,071
Mar 19, 2026	105.88	105.88	100.01	104.05	104.05	-2.58%	145,940
Mar 18, 2026	104.49	109.40	103.15	106.81	106.81	3.53%	497,450
Mar 17, 2026	100.00	104.00	98.65	103.17	103.17	4.63%	500,858
Mar 16, 2026	103.99	103.99	97.00	98.60	98.60	-4.04%	225,224
Mar 13, 2026	100.50	104.90	100.00	102.75	102.75	-0.11%	125,261
Mar 12, 2026	99.31	105.75	99.31	102.86	102.86	-2.01%	339,634
Mar 11, 2026	99.40	109.00	99.40	104.97	104.97	4.59%	681,653
Mar 10, 2026	99.40	101.96	98.00	100.36	100.36	8.27%	666,187
Mar 9, 2026	93.07	96.99	92.61	92.69	92.69	-9.92%	824,837
Mar 6, 2026	110.50	112.90	102.90	102.90	102.90	-10.00%	1,080,146
Mar 5, 2026	110.02	115.50	109.52	114.33	114.33	3.47%	563,978
Mar 4, 2026	109.77	111.85	105.20	110.50	110.50	0.55%	225,572
Mar 3, 2026	105.26	113.00	103.95	109.90	109.90	-4.85%	804,366
Mar 2, 2026	115.50	118.00	115.50	115.50	115.50	-10.00%	598,155
Feb 27, 2026	126.00	133.75	121.61	128.33	128.33	3.70%	728,166
Feb 26, 2026	122.00	126.85	116.22	123.75	123.75	0.67%	1,449,316
Feb 25, 2026	132.00	133.60	121.80	122.93	122.93	-4.36%	400,524
Feb 24, 2026	136.38	139.00	127.00	128.53	128.53	-5.76%	1,162,669
Feb 23, 2026	145.00	145.00	135.00	136.38	136.38	-4.78%	285,222
Feb 20, 2026	138.21	145.50	132.05	143.22	143.22	2.78%	823,674
Feb 19, 2026	148.94	148.94	136.02	139.34	139.34	-6.45%	490,985
Feb 18, 2026	145.50	149.49	145.15	148.94	148.94	3.35%	529,570
Feb 17, 2026	148.43	149.70	140.00	144.11	144.11	-2.91%	705,642
Feb 16, 2026	152.80	155.00	146.50	148.43	148.43	-3.90%	702,584
Feb 13, 2026	156.00	156.70	152.50	154.46	154.46	1.20%	645,660
Feb 12, 2026	153.20	155.49	148.31	152.63	152.63	-0.45%	2,423,757
Feb 11, 2026	158.70	159.50	152.10	153.32	153.32	-3.02%	1,173,327
Feb 10, 2026	158.21	163.00	157.20	158.10	158.10	1.22%	3,540,650
Feb 9, 2026	157.25	159.70	154.60	156.20	156.20	0.11%	2,244,210
Feb 6, 2026	152.00	157.44	150.21	156.03	156.03	2.65%	2,487,326