Jupiter Wagons Limited (BOM:533272)
India
· Delayed Price · Currency is INR 290.75
+11.70 (4.19%)
At close: Apr 27, 2026
Jupiter Wagons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 291.70 | 295.60 | 288.90 | 291.10 | 291.10 | 0.12% | 106,100 |
| Apr 27, 2026 | 283.35 | 293.20 | 281.00 | 290.75 | 290.75 | 4.19% | 148,638 |
| Apr 24, 2026 | 286.70 | 288.00 | 277.10 | 279.05 | 279.05 | -2.19% | 131,414 |
| Apr 23, 2026 | 284.95 | 291.85 | 284.25 | 285.30 | 285.30 | -0.49% | 184,712 |
| Apr 22, 2026 | 281.05 | 288.00 | 280.90 | 286.70 | 286.70 | 2.01% | 91,619 |
| Apr 21, 2026 | 279.95 | 283.45 | 279.40 | 281.05 | 281.05 | 0.81% | 75,793 |
| Apr 20, 2026 | 286.55 | 286.55 | 277.80 | 278.80 | 278.80 | -2.57% | 90,175 |
| Apr 17, 2026 | 283.65 | 294.15 | 282.50 | 286.15 | 286.15 | 1.76% | 389,903 |
| Apr 16, 2026 | 276.20 | 288.75 | 273.25 | 281.20 | 281.20 | 2.98% | 236,900 |
| Apr 15, 2026 | 266.50 | 280.40 | 266.50 | 273.05 | 273.05 | 4.26% | 439,220 |
| Apr 13, 2026 | 260.80 | 263.40 | 256.35 | 261.90 | 261.90 | -2.35% | 195,285 |
| Apr 10, 2026 | 270.70 | 274.35 | 266.95 | 268.20 | 268.20 | -0.35% | 156,019 |
| Apr 9, 2026 | 273.90 | 277.90 | 267.60 | 269.15 | 269.15 | -1.25% | 87,128 |
| Apr 8, 2026 | 275.25 | 277.00 | 271.85 | 272.55 | 272.55 | 2.31% | 237,579 |
| Apr 7, 2026 | 256.65 | 280.70 | 255.85 | 266.40 | 266.40 | 3.12% | 799,776 |
| Apr 6, 2026 | 259.25 | 259.40 | 249.20 | 258.35 | 258.35 | 0.72% | 100,604 |
| Apr 2, 2026 | 249.35 | 257.95 | 246.75 | 256.50 | 256.50 | -0.08% | 137,607 |
| Apr 1, 2026 | 252.25 | 257.60 | 245.05 | 256.70 | 256.70 | 7.83% | 135,031 |
| Mar 30, 2026 | 250.85 | 261.80 | 236.60 | 238.05 | 238.05 | -5.12% | 213,040 |
| Mar 27, 2026 | 260.60 | 262.35 | 250.50 | 250.90 | 250.90 | -4.15% | 179,301 |
| Mar 25, 2026 | 263.40 | 269.15 | 261.10 | 261.75 | 261.75 | 0.83% | 215,531 |
| Mar 24, 2026 | 261.50 | 261.50 | 252.60 | 259.60 | 259.60 | 2.83% | 161,268 |
| Mar 23, 2026 | 258.80 | 259.70 | 249.00 | 252.45 | 252.45 | -3.97% | 196,580 |
| Mar 20, 2026 | 265.35 | 269.10 | 261.50 | 262.90 | 262.90 | 0.36% | 61,338 |
| Mar 19, 2026 | 265.40 | 268.55 | 260.80 | 261.95 | 261.95 | -3.32% | 97,838 |
| Mar 18, 2026 | 265.40 | 290.00 | 265.40 | 270.95 | 270.95 | 2.38% | 859,934 |
| Mar 17, 2026 | 262.60 | 266.20 | 260.10 | 264.65 | 264.65 | 0.80% | 150,004 |
| Mar 16, 2026 | 260.70 | 265.00 | 255.40 | 262.55 | 262.55 | 0.15% | 260,191 |
| Mar 13, 2026 | 269.15 | 271.20 | 261.00 | 262.15 | 262.15 | -3.75% | 199,260 |
| Mar 12, 2026 | 272.10 | 276.60 | 266.65 | 272.35 | 272.35 | -1.30% | 359,366 |
| Mar 11, 2026 | 286.60 | 292.45 | 271.15 | 275.95 | 275.95 | -3.50% | 328,070 |
| Mar 10, 2026 | 291.30 | 294.95 | 277.05 | 285.95 | 285.95 | -0.54% | 609,439 |
| Mar 9, 2026 | 308.80 | 319.90 | 282.20 | 287.50 | 287.50 | -4.15% | 4,374,680 |
| Mar 6, 2026 | 253.40 | 305.00 | 252.95 | 299.95 | 299.95 | 17.72% | 7,124,532 |
| Mar 5, 2026 | 253.00 | 256.15 | 246.50 | 254.80 | 254.80 | 2.41% | 97,908 |
| Mar 4, 2026 | 250.65 | 253.80 | 247.60 | 248.80 | 248.80 | -3.36% | 142,224 |
| Mar 2, 2026 | 237.10 | 262.85 | 237.10 | 257.45 | 257.45 | -3.70% | 251,920 |
| Feb 27, 2026 | 275.10 | 277.00 | 265.70 | 267.35 | 267.35 | -3.80% | 193,360 |
| Feb 26, 2026 | 278.15 | 282.90 | 276.45 | 277.90 | 277.90 | 0.07% | 85,990 |
| Feb 25, 2026 | 288.05 | 288.05 | 275.10 | 277.70 | 277.70 | -2.32% | 109,657 |
| Feb 24, 2026 | 287.00 | 288.25 | 281.95 | 284.30 | 284.30 | -1.95% | 102,173 |
| Feb 23, 2026 | 290.10 | 292.75 | 285.50 | 289.95 | 289.95 | 0.26% | 46,109 |
| Feb 20, 2026 | 290.00 | 291.50 | 286.80 | 289.20 | 289.20 | -0.31% | 112,787 |
| Feb 19, 2026 | 291.10 | 296.50 | 287.05 | 290.10 | 290.10 | -0.17% | 88,899 |
| Feb 18, 2026 | 290.65 | 295.75 | 287.15 | 290.60 | 290.60 | -0.51% | 57,743 |
| Feb 17, 2026 | 290.00 | 296.90 | 290.00 | 292.10 | 292.10 | 0.48% | 51,272 |
| Feb 16, 2026 | 291.75 | 294.55 | 286.45 | 290.70 | 290.70 | -1.22% | 117,193 |
| Feb 13, 2026 | 298.95 | 299.00 | 292.25 | 294.30 | 294.30 | -1.75% | 62,566 |
| Feb 12, 2026 | 298.20 | 303.40 | 296.15 | 299.55 | 299.55 | -3.59% | 289,605 |
| Feb 11, 2026 | 312.20 | 312.85 | 305.65 | 310.70 | 310.70 | -0.46% | 140,863 |
| Feb 10, 2026 | 311.85 | 322.60 | 306.90 | 312.15 | 312.15 | 1.12% | 143,773 |
| Feb 9, 2026 | 298.25 | 310.50 | 298.25 | 308.70 | 308.70 | 3.40% | 184,328 |
| Feb 6, 2026 | 300.00 | 300.00 | 294.70 | 298.55 | 298.55 | -0.95% | 131,704 |
| Feb 5, 2026 | 305.80 | 310.10 | 300.05 | 301.40 | 301.40 | -2.05% | 80,529 |
| Feb 4, 2026 | 308.15 | 311.80 | 305.30 | 307.70 | 307.70 | -0.63% | 189,897 |
| Feb 3, 2026 | 316.70 | 320.00 | 308.10 | 309.65 | 309.65 | 0.52% | 269,256 |
| Feb 2, 2026 | 303.25 | 312.80 | 299.05 | 308.05 | 308.05 | 1.33% | 325,678 |
| Feb 1, 2026 | 327.55 | 341.10 | 295.80 | 304.00 | 304.00 | -5.79% | 900,436 |
| Jan 30, 2026 | 325.05 | 331.00 | 318.50 | 322.70 | 322.70 | -1.24% | 351,810 |
| Jan 29, 2026 | 327.05 | 331.65 | 317.35 | 326.75 | 326.75 | 0.85% | 552,156 |
| Jan 28, 2026 | 310.60 | 326.00 | 310.00 | 324.00 | 324.00 | 4.96% | 265,183 |
| Jan 27, 2026 | 304.30 | 313.00 | 297.60 | 308.70 | 308.70 | 1.61% | 449,018 |
| Jan 23, 2026 | 315.85 | 316.55 | 301.00 | 303.80 | 303.80 | -3.78% | 199,399 |
| Jan 22, 2026 | 319.20 | 319.55 | 308.30 | 315.75 | 315.75 | 1.15% | 166,749 |
| Jan 21, 2026 | 307.35 | 320.00 | 305.40 | 312.15 | 312.15 | 0.84% | 777,807 |
| Jan 20, 2026 | 318.50 | 324.35 | 307.00 | 309.55 | 309.55 | -2.66% | 670,737 |
| Jan 19, 2026 | 319.90 | 328.95 | 316.10 | 318.00 | 318.00 | -1.46% | 563,330 |
| Jan 16, 2026 | 330.90 | 332.00 | 319.00 | 322.70 | 322.70 | -2.55% | 931,068 |
| Jan 14, 2026 | 294.80 | 334.90 | 292.25 | 331.15 | 331.15 | 12.46% | 4,941,518 |
| Jan 13, 2026 | 300.10 | 304.15 | 290.45 | 294.45 | 294.45 | -0.86% | 159,011 |
| Jan 12, 2026 | 294.00 | 299.75 | 284.75 | 297.00 | 297.00 | 1.07% | 370,258 |
| Jan 9, 2026 | 304.25 | 307.90 | 291.15 | 293.85 | 293.85 | -3.53% | 460,652 |
| Jan 8, 2026 | 322.00 | 328.00 | 303.00 | 304.60 | 304.60 | -5.36% | 339,072 |
| Jan 7, 2026 | 325.60 | 330.60 | 320.90 | 321.85 | 321.85 | -1.05% | 190,709 |
| Jan 6, 2026 | 330.90 | 333.75 | 323.00 | 325.25 | 325.25 | -1.42% | 288,672 |
| Jan 5, 2026 | 338.35 | 347.90 | 326.80 | 329.95 | 329.95 | -2.45% | 322,227 |
| Jan 2, 2026 | 337.10 | 340.80 | 334.75 | 338.25 | 338.25 | 0.34% | 219,105 |
| Jan 1, 2026 | 342.35 | 343.00 | 334.35 | 337.10 | 337.10 | -0.66% | 230,271 |
| Dec 31, 2025 | 331.40 | 353.70 | 330.00 | 339.35 | 339.35 | 2.41% | 1,196,971 |
| Dec 30, 2025 | 335.35 | 342.50 | 328.55 | 331.35 | 331.35 | -1.81% | 319,395 |
| Dec 29, 2025 | 348.20 | 348.20 | 333.90 | 337.45 | 337.45 | -2.89% | 599,670 |
| Dec 26, 2025 | 340.40 | 358.15 | 333.20 | 347.50 | 347.50 | 2.07% | 3,086,478 |
| Dec 24, 2025 | 335.80 | 351.00 | 329.20 | 340.45 | 340.45 | 1.37% | 5,863,889 |
| Dec 23, 2025 | 311.65 | 358.20 | 302.45 | 335.85 | 335.85 | 8.13% | 14,537,910 |
| Dec 22, 2025 | 271.15 | 312.10 | 270.05 | 310.60 | 310.60 | 19.42% | 6,733,921 |
| Dec 19, 2025 | 257.05 | 262.60 | 253.50 | 260.10 | 260.10 | 2.48% | 48,383 |
| Dec 18, 2025 | 257.50 | 257.55 | 252.45 | 253.80 | 253.80 | -1.55% | 86,075 |
| Dec 17, 2025 | 262.80 | 264.00 | 256.85 | 257.80 | 257.80 | -1.90% | 74,001 |
| Dec 16, 2025 | 264.15 | 266.95 | 262.10 | 262.80 | 262.80 | -1.92% | 66,815 |
| Dec 15, 2025 | 261.10 | 273.50 | 257.45 | 267.95 | 267.95 | 2.56% | 156,764 |
| Dec 12, 2025 | 257.80 | 262.00 | 255.65 | 261.25 | 261.25 | 1.36% | 101,278 |
| Dec 11, 2025 | 253.15 | 258.95 | 250.50 | 257.75 | 257.75 | 2.02% | 54,030 |
| Dec 10, 2025 | 260.85 | 262.30 | 251.55 | 252.65 | 252.65 | -3.14% | 99,957 |
| Dec 9, 2025 | 254.05 | 262.45 | 247.00 | 260.85 | 260.85 | 2.52% | 207,117 |
| Dec 8, 2025 | 265.50 | 270.00 | 253.20 | 254.45 | 254.45 | -4.77% | 206,980 |
| 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 |