Jupiter Wagons Limited (BOM:533272)
India
· Delayed Price · Currency is INR 275.40
-2.85 (-1.02%)
At close: Dec 4, 2025
Jupiter Wagons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 275.80 | 275.80 | 266.30 | 267.20 | 267.20 | -2.98% | 102,799 |
| Dec 4, 2025 | 277.30 | 279.35 | 274.25 | 275.40 | 275.40 | -1.02% | 81,095 |
| Dec 3, 2025 | 283.75 | 285.00 | 277.10 | 278.25 | 278.25 | -2.04% | 40,311 |
| Dec 2, 2025 | 286.00 | 287.10 | 282.55 | 284.05 | 284.05 | -0.73% | 56,650 |
| Dec 1, 2025 | 287.20 | 292.15 | 284.90 | 286.15 | 286.15 | 0.18% | 33,590 |
| Nov 28, 2025 | 292.55 | 292.80 | 285.00 | 285.65 | 285.65 | -2.21% | 49,847 |
| Nov 27, 2025 | 295.00 | 300.20 | 290.85 | 292.10 | 292.10 | 0.02% | 56,171 |
| Nov 26, 2025 | 289.45 | 293.10 | 288.70 | 292.05 | 292.05 | 1.06% | 77,073 |
| Nov 25, 2025 | 286.55 | 291.85 | 285.75 | 289.00 | 289.00 | 0.75% | 49,495 |
| Nov 24, 2025 | 296.75 | 299.30 | 285.60 | 286.85 | 286.85 | -3.85% | 50,329 |
| Nov 21, 2025 | 301.15 | 302.00 | 298.00 | 298.35 | 298.35 | -1.24% | 61,257 |
| Nov 20, 2025 | 302.65 | 306.60 | 301.55 | 302.10 | 302.10 | -0.28% | 70,007 |
| Nov 19, 2025 | 304.05 | 306.15 | 301.80 | 302.95 | 302.95 | -0.39% | 29,762 |
| Nov 18, 2025 | 312.60 | 312.60 | 302.40 | 304.15 | 304.15 | -1.36% | 39,409 |
| Nov 17, 2025 | 303.65 | 316.75 | 303.65 | 308.35 | 308.35 | 1.36% | 160,493 |
| Nov 14, 2025 | 306.00 | 308.00 | 301.70 | 304.20 | 304.20 | -0.64% | 36,725 |
| Nov 13, 2025 | 309.90 | 311.60 | 305.60 | 306.15 | 306.15 | -1.35% | 81,636 |
| Nov 12, 2025 | 306.50 | 314.20 | 306.45 | 310.35 | 310.35 | -0.14% | 56,742 |
| Nov 11, 2025 | 312.90 | 315.40 | 299.65 | 310.80 | 310.80 | -0.14% | 209,220 |
| Nov 10, 2025 | 315.00 | 317.70 | 310.15 | 311.25 | 311.25 | -0.54% | 63,437 |
| Nov 7, 2025 | 315.45 | 315.45 | 310.25 | 312.95 | 312.95 | -1.00% | 98,525 |
| Nov 6, 2025 | 323.95 | 323.95 | 315.05 | 316.10 | 316.10 | -1.98% | 104,887 |
| Nov 4, 2025 | 326.00 | 326.00 | 321.20 | 322.50 | 322.50 | -0.42% | 16,647 |
| Nov 3, 2025 | 323.00 | 328.40 | 322.50 | 323.85 | 323.85 | 0.40% | 30,105 |
| Oct 31, 2025 | 323.00 | 326.50 | 322.20 | 322.55 | 322.55 | -1.15% | 18,482 |
| Oct 30, 2025 | 331.00 | 333.95 | 325.25 | 326.30 | 326.30 | -0.78% | 32,284 |
| Oct 29, 2025 | 321.05 | 330.00 | 321.00 | 328.85 | 328.85 | 2.56% | 25,885 |
| Oct 28, 2025 | 323.00 | 325.50 | 320.00 | 320.65 | 320.65 | -0.88% | 24,131 |
| Oct 27, 2025 | 321.30 | 324.20 | 320.10 | 323.50 | 323.50 | 0.23% | 90,732 |
| Oct 24, 2025 | 324.70 | 324.90 | 321.00 | 322.75 | 322.75 | 0.26% | 16,396 |
| Oct 23, 2025 | 324.75 | 325.55 | 321.00 | 321.90 | 321.90 | -0.45% | 68,351 |
| Oct 21, 2025 | 327.90 | 327.90 | 322.55 | 323.35 | 323.35 | 0.37% | 11,064 |
| Oct 20, 2025 | 321.15 | 324.95 | 318.45 | 322.15 | 322.15 | 0.91% | 64,191 |
| Oct 17, 2025 | 322.55 | 324.75 | 317.50 | 319.25 | 319.25 | -1.07% | 99,784 |
| Oct 16, 2025 | 323.15 | 328.10 | 321.80 | 322.70 | 322.70 | -0.36% | 62,991 |
| Oct 15, 2025 | 324.50 | 327.50 | 322.10 | 323.85 | 323.85 | -0.08% | 35,239 |
| Oct 14, 2025 | 327.85 | 330.80 | 323.30 | 324.10 | 324.10 | -1.31% | 87,098 |
| Oct 13, 2025 | 331.80 | 332.55 | 327.40 | 328.40 | 328.40 | -1.74% | 34,096 |
| Oct 10, 2025 | 334.05 | 338.50 | 333.70 | 334.20 | 334.20 | -0.30% | 26,001 |
| Oct 9, 2025 | 337.00 | 337.50 | 333.20 | 335.20 | 335.20 | -0.39% | 35,733 |
| Oct 8, 2025 | 344.25 | 345.95 | 335.35 | 336.50 | 336.50 | -2.24% | 59,701 |
| Oct 7, 2025 | 340.00 | 346.50 | 337.85 | 344.20 | 344.20 | 1.73% | 121,860 |
| Oct 6, 2025 | 339.75 | 341.70 | 336.60 | 338.35 | 338.35 | -0.41% | 182,130 |
| Oct 3, 2025 | 338.55 | 340.90 | 336.85 | 339.75 | 339.75 | 0.38% | 83,846 |
| Oct 1, 2025 | 336.00 | 339.80 | 336.00 | 338.45 | 338.45 | 0.89% | 22,996 |
| Sep 30, 2025 | 334.90 | 338.70 | 333.75 | 335.45 | 335.45 | 0.18% | 31,987 |
| Sep 29, 2025 | 337.10 | 340.55 | 332.40 | 334.85 | 334.85 | -0.42% | 118,995 |
| Sep 26, 2025 | 321.60 | 345.90 | 321.60 | 336.25 | 336.25 | 3.81% | 2,093,714 |
| Sep 25, 2025 | 327.25 | 331.95 | 323.00 | 323.90 | 323.90 | -1.02% | 68,160 |
| Sep 24, 2025 | 330.50 | 332.40 | 325.60 | 327.25 | 327.25 | -1.18% | 84,427 |
| Sep 23, 2025 | 335.75 | 337.75 | 330.30 | 331.15 | 331.15 | -0.78% | 48,569 |
| Sep 22, 2025 | 340.00 | 342.60 | 333.25 | 333.75 | 333.75 | -1.88% | 149,513 |
| Sep 19, 2025 | 344.25 | 345.00 | 338.60 | 340.15 | 340.15 | -1.33% | 51,820 |
| Sep 18, 2025 | 348.80 | 348.80 | 343.05 | 344.75 | 344.75 | -0.52% | 113,227 |
| Sep 17, 2025 | 344.10 | 348.70 | 342.15 | 346.55 | 346.55 | 1.33% | 71,591 |
| Sep 16, 2025 | 345.35 | 346.00 | 339.35 | 342.00 | 342.00 | -0.77% | 165,185 |
| Sep 15, 2025 | 335.55 | 350.95 | 335.55 | 344.65 | 344.65 | 2.45% | 544,339 |
| Sep 12, 2025 | 333.00 | 338.45 | 327.50 | 336.40 | 336.40 | 0.95% | 163,366 |
| Sep 11, 2025 | 332.85 | 345.00 | 326.55 | 333.25 | 333.25 | 4.40% | 2,361,616 |
| Sep 10, 2025 | 315.40 | 322.90 | 315.40 | 319.20 | 319.20 | -0.20% | 243,727 |
| Sep 9, 2025 | 323.45 | 328.45 | 318.45 | 319.85 | 319.85 | -1.57% | 153,482 |
| Sep 8, 2025 | 325.30 | 334.65 | 324.10 | 324.95 | 324.95 | 0.45% | 127,396 |
| Sep 5, 2025 | 329.95 | 329.95 | 321.25 | 323.50 | 323.50 | -0.31% | 54,213 |
| Sep 4, 2025 | 334.45 | 334.45 | 322.35 | 324.50 | 324.50 | -1.70% | 107,310 |
| Sep 3, 2025 | 328.95 | 333.80 | 327.80 | 330.10 | 330.10 | -0.02% | 52,140 |
| Sep 2, 2025 | 323.75 | 337.45 | 320.85 | 330.15 | 330.15 | 2.66% | 213,403 |
| Sep 1, 2025 | 318.35 | 323.50 | 317.35 | 321.60 | 321.60 | 1.21% | 102,833 |
| Aug 29, 2025 | 318.15 | 323.85 | 316.15 | 317.75 | 317.75 | -0.63% | 129,771 |
| Aug 28, 2025 | 325.40 | 329.95 | 318.40 | 319.75 | 319.75 | -2.91% | 67,815 |
| Aug 26, 2025 | 334.05 | 335.00 | 327.70 | 329.35 | 329.35 | -1.89% | 43,833 |
| Aug 25, 2025 | 341.55 | 341.65 | 333.15 | 335.70 | 335.70 | -1.41% | 76,971 |
| Aug 22, 2025 | 346.25 | 346.90 | 336.90 | 340.50 | 340.50 | -0.86% | 386,828 |
| Aug 21, 2025 | 349.05 | 372.00 | 338.45 | 343.45 | 343.45 | 4.12% | 5,739,341 |
| Aug 20, 2025 | 330.95 | 331.60 | 325.10 | 329.85 | 329.85 | -0.23% | 80,161 |
| Aug 19, 2025 | 328.50 | 334.00 | 321.65 | 330.60 | 330.60 | 1.72% | 44,105 |
| Aug 18, 2025 | 317.50 | 326.75 | 317.50 | 325.00 | 325.00 | 3.37% | 154,137 |
| Aug 14, 2025 | 317.20 | 321.80 | 312.50 | 314.40 | 314.40 | -0.76% | 151,670 |
| Aug 13, 2025 | 309.05 | 322.40 | 309.05 | 316.80 | 316.80 | -3.84% | 191,740 |
| Aug 12, 2025 | 330.55 | 333.20 | 328.25 | 329.45 | 329.45 | -0.17% | 47,223 |
| Aug 11, 2025 | 335.05 | 338.10 | 328.15 | 330.00 | 330.00 | -0.62% | 113,659 |
| Aug 8, 2025 | 337.95 | 339.05 | 330.50 | 332.05 | 332.05 | -2.02% | 58,646 |
| Aug 7, 2025 | 337.00 | 340.00 | 329.00 | 338.90 | 338.90 | 0.44% | 38,534 |
| Aug 6, 2025 | 342.55 | 348.55 | 336.20 | 337.40 | 337.40 | -2.03% | 78,929 |
| Aug 5, 2025 | 339.05 | 350.90 | 339.05 | 344.40 | 344.40 | 1.04% | 43,218 |
| Aug 4, 2025 | 338.65 | 343.05 | 334.55 | 340.85 | 340.85 | 1.34% | 82,474 |
| Aug 1, 2025 | 344.60 | 346.25 | 335.00 | 336.35 | 336.35 | -1.61% | 74,499 |
| Jul 31, 2025 | 339.10 | 346.75 | 338.75 | 341.85 | 341.85 | -1.91% | 87,863 |
| Jul 30, 2025 | 350.60 | 352.40 | 347.00 | 348.50 | 348.50 | -0.44% | 84,461 |
| Jul 29, 2025 | 342.15 | 351.90 | 338.05 | 350.05 | 350.05 | 2.31% | 111,314 |
| Jul 28, 2025 | 352.05 | 354.95 | 339.90 | 342.15 | 342.15 | -2.81% | 68,254 |
| Jul 25, 2025 | 360.95 | 360.95 | 350.15 | 352.05 | 352.05 | -2.09% | 53,715 |
| Jul 24, 2025 | 362.80 | 365.50 | 358.10 | 359.55 | 359.55 | -0.90% | 75,360 |
| Jul 23, 2025 | 362.30 | 366.30 | 362.00 | 362.80 | 362.80 | -0.40% | 83,319 |
| Jul 22, 2025 | 369.35 | 371.90 | 363.20 | 364.25 | 364.25 | -1.27% | 81,959 |
| Jul 21, 2025 | 362.50 | 372.60 | 362.50 | 368.95 | 368.95 | 0.61% | 105,753 |
| Jul 18, 2025 | 371.35 | 371.35 | 364.90 | 366.70 | 366.70 | -0.76% | 27,650 |
| Jul 17, 2025 | 372.70 | 374.70 | 369.00 | 369.50 | 369.50 | -0.82% | 31,838 |
| Jul 16, 2025 | 370.50 | 375.00 | 370.00 | 372.55 | 372.55 | 0.59% | 85,936 |
| Jul 15, 2025 | 369.40 | 375.65 | 367.90 | 370.35 | 370.35 | 0.31% | 90,760 |
| Jul 14, 2025 | 370.15 | 371.45 | 367.25 | 369.20 | 369.20 | -0.38% | 29,832 |