June Industries Limited (BOM:531960)
India
· Delayed Price · Currency is INR 4.810
0.00 (0.00%)
At close: Mar 9, 2026
June Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 5,447 |
| Mar 2, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -4.89% | 61 |
| Feb 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 1,000 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 16,508 |
| Feb 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -4.85% | 6,509 |
| Feb 2, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -4.92% | 15,600 |
| Jan 27, 2026 | 6.51 | 6.67 | 6.51 | 6.51 | 6.51 | -4.96% | 106,019 |
| Jan 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.99% | 20,500 |
| Jan 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 1,361 |
| Jan 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -4.89% | 17 |
| Dec 29, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -4.89% | 5,882 |
| Dec 22, 2025 | 8.82 | 8.82 | 8.38 | 8.38 | 8.38 | -4.99% | 87,612 |
| Dec 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 5.00% | 44,077 |
| Dec 11, 2025 | 8.40 | 8.41 | 7.61 | 8.40 | 8.40 | 4.87% | 114,736 |
| Dec 10, 2025 | 8.30 | 8.65 | 7.90 | 8.01 | 8.01 | -3.61% | 64,905 |
| Dec 9, 2025 | 8.12 | 8.46 | 7.80 | 8.31 | 8.31 | 2.34% | 61,747 |
| Dec 8, 2025 | 8.52 | 8.60 | 8.10 | 8.12 | 8.12 | -4.69% | 21,917 |
| Dec 5, 2025 | 8.96 | 8.98 | 8.52 | 8.52 | 8.52 | -4.91% | 15,010 |
| Dec 4, 2025 | 8.98 | 8.98 | 8.60 | 8.96 | 8.96 | 4.67% | 16,375 |
| Dec 3, 2025 | 8.55 | 9.38 | 8.55 | 8.56 | 8.56 | -4.89% | 42,198 |
| Dec 2, 2025 | 9.47 | 9.47 | 9.00 | 9.00 | 9.00 | -4.96% | 9,500 |
| Dec 1, 2025 | 8.90 | 9.75 | 8.90 | 9.47 | 9.47 | 1.18% | 22,952 |
| Nov 28, 2025 | 9.39 | 9.74 | 8.85 | 9.36 | 9.36 | 0.54% | 28,297 |
| Nov 27, 2025 | 9.38 | 9.38 | 8.83 | 9.31 | 9.31 | 0.22% | 87,458 |
| Nov 26, 2025 | 9.80 | 9.80 | 9.29 | 9.29 | 9.29 | -4.91% | 10,082 |
| Nov 25, 2025 | 9.70 | 9.90 | 8.99 | 9.77 | 9.77 | 3.39% | 15,558 |
| Nov 24, 2025 | 9.32 | 10.30 | 9.32 | 9.45 | 9.45 | -3.67% | 19,265 |
| Nov 21, 2025 | 10.19 | 10.19 | 9.70 | 9.81 | 9.81 | -3.73% | 51,808 |
| Nov 20, 2025 | 10.19 | 10.72 | 10.19 | 10.19 | 10.19 | -4.94% | 74,866 |
| Nov 19, 2025 | 11.49 | 11.80 | 10.68 | 10.72 | 10.72 | -4.63% | 89,854 |
| Nov 18, 2025 | 10.71 | 11.24 | 10.65 | 11.24 | 11.24 | 4.95% | 134,696 |
| Nov 17, 2025 | 10.71 | 10.71 | 10.40 | 10.71 | 10.71 | 5.00% | 63,406 |
| Nov 14, 2025 | 10.05 | 10.20 | 9.85 | 10.20 | 10.20 | 1.49% | 25,053 |
| Nov 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.95% | 36,652 |
| Nov 12, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 1.99% | 33,537 |
| Nov 11, 2025 | 10.05 | 10.24 | 10.05 | 10.05 | 10.05 | 0.10% | 59,737 |
| Nov 10, 2025 | 10.42 | 10.42 | 10.04 | 10.04 | 10.04 | -1.95% | 34,865 |
| Nov 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.99% | 13,855 |
| Nov 6, 2025 | 10.24 | 10.24 | 10.04 | 10.04 | 10.04 | -1.95% | 11,819 |
| Nov 4, 2025 | 10.04 | 10.24 | 10.04 | 10.24 | 10.24 | - | 12,367 |
| Nov 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.92% | 49,100 |
| Oct 31, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | - | 19,799 |
| Oct 30, 2025 | 10.07 | 10.45 | 10.05 | 10.44 | 10.44 | 1.85% | 50,494 |
| Oct 29, 2025 | 10.24 | 10.44 | 10.24 | 10.25 | 10.25 | -1.82% | 49,508 |
| Oct 28, 2025 | 10.04 | 10.44 | 10.04 | 10.44 | 10.44 | 1.95% | 50,031 |
| Oct 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.92% | 22,597 |
| Oct 24, 2025 | 10.44 | 10.84 | 10.44 | 10.44 | 10.44 | -1.97% | 57,642 |
| Oct 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% | 108,135 |
| Oct 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.97% | 5,552 |
| Oct 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.93% | 3,718 |
| Oct 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.98% | 16,942 |
| Oct 16, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.95% | 8,136 |
| Oct 15, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.99% | 6,085 |
| Oct 14, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 5,662 |
| Oct 13, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 18,681 |
| Oct 10, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.96% | 8,732 |
| Oct 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | 175,290 |
| Oct 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.95% | 12,111 |
| Oct 7, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 4.93% | 37,194 |
| Oct 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.00% | 30,650 |
| Oct 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.95% | 49,455 |
| Oct 1, 2025 | 10.29 | 10.30 | 9.85 | 10.30 | 10.30 | 4.99% | 89,867 |
| Sep 30, 2025 | 9.99 | 10.00 | 9.07 | 9.81 | 9.81 | 2.94% | 15,228 |
| Sep 29, 2025 | 8.90 | 9.82 | 8.90 | 9.53 | 9.53 | 1.82% | 35,235 |
| Sep 26, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.99% | 12,794 |
| Sep 25, 2025 | 9.74 | 9.74 | 9.55 | 9.55 | 9.55 | -1.95% | 26,424 |
| Sep 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.91% | 15,303 |
| Sep 23, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 1.85% | 36,615 |
| Sep 22, 2025 | 9.56 | 9.75 | 9.56 | 9.75 | 9.75 | 1.99% | 13,188 |
| Sep 19, 2025 | 9.61 | 9.61 | 9.56 | 9.56 | 9.56 | 1.38% | 60,522 |
| Sep 18, 2025 | 9.25 | 9.43 | 9.07 | 9.43 | 9.43 | 1.95% | 8,893 |
| Sep 17, 2025 | 9.06 | 9.25 | 8.89 | 9.25 | 9.25 | 1.98% | 52,344 |
| Sep 16, 2025 | 8.73 | 9.07 | 8.73 | 9.07 | 9.07 | 1.91% | 91,454 |
| Sep 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.98% | 3,752 |
| Sep 12, 2025 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -1.94% | 2,480 |
| Sep 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.91% | 2,083 |
| Sep 10, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.97% | 8,088 |
| Sep 9, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.93% | 33,090 |