Jupiter Infomedia Limited (BOM:534623)
India
· Delayed Price · Currency is INR 65.35
-1.73 (-2.58%)
At close: Apr 28, 2026
Jupiter Infomedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.30 | 68.00 | 62.30 | 66.22 | 66.22 | 1.33% | 10,327 |
| Apr 28, 2026 | 63.95 | 68.99 | 63.73 | 65.35 | 65.35 | -2.58% | 17,160 |
| Apr 27, 2026 | 66.70 | 69.83 | 66.68 | 67.08 | 67.08 | -4.42% | 30,487 |
| Apr 24, 2026 | 70.18 | 73.85 | 70.18 | 70.18 | 70.18 | -5.00% | 8,415 |
| Apr 23, 2026 | 81.55 | 81.55 | 73.87 | 73.87 | 73.87 | -4.99% | 30,387 |
| Apr 22, 2026 | 71.30 | 77.75 | 71.30 | 77.75 | 77.75 | 5.00% | 32,505 |
| Apr 21, 2026 | 72.30 | 74.05 | 72.30 | 74.05 | 74.05 | 4.99% | 47,878 |
| Apr 20, 2026 | 67.20 | 70.53 | 66.60 | 70.53 | 70.53 | 4.99% | 31,994 |
| Apr 17, 2026 | 64.50 | 67.20 | 63.09 | 67.18 | 67.18 | 4.97% | 28,150 |
| Apr 16, 2026 | 64.50 | 65.72 | 62.55 | 64.00 | 64.00 | 0.22% | 13,360 |
| Apr 15, 2026 | 64.36 | 65.94 | 62.51 | 63.86 | 63.86 | -1.07% | 13,108 |
| Apr 13, 2026 | 62.32 | 65.00 | 59.81 | 64.55 | 64.55 | 2.54% | 29,770 |
| Apr 10, 2026 | 65.99 | 65.99 | 61.00 | 62.95 | 62.95 | -1.10% | 15,895 |
| Apr 9, 2026 | 61.74 | 64.19 | 59.71 | 63.65 | 63.65 | 4.11% | 20,272 |
| Apr 8, 2026 | 58.81 | 61.74 | 57.40 | 61.14 | 61.14 | 3.98% | 33,334 |
| Apr 7, 2026 | 56.00 | 58.80 | 56.00 | 58.80 | 58.80 | 5.00% | 23,760 |
| Apr 6, 2026 | 54.00 | 57.95 | 54.00 | 56.00 | 56.00 | - | 132,295 |
| Apr 2, 2026 | 55.99 | 56.15 | 53.22 | 56.00 | 56.00 | 4.71% | 198,855 |
| Apr 1, 2026 | 53.25 | 53.49 | 51.57 | 53.48 | 53.48 | 4.97% | 13,351 |
| Mar 30, 2026 | 52.44 | 52.77 | 50.45 | 50.95 | 50.95 | 1.37% | 55,479 |
| Mar 27, 2026 | 51.99 | 53.60 | 50.00 | 50.26 | 50.26 | -1.55% | 322,683 |
| Mar 25, 2026 | 49.00 | 51.28 | 48.51 | 51.05 | 51.05 | 2.10% | 776,056 |
| Mar 24, 2026 | 48.45 | 50.50 | 48.00 | 50.00 | 50.00 | 3.22% | 403,904 |
| Mar 23, 2026 | 49.90 | 50.00 | 47.51 | 48.44 | 48.44 | -3.02% | 306,705 |
| Mar 20, 2026 | 50.10 | 50.10 | 48.60 | 49.95 | 49.95 | -0.10% | 404,565 |
| Mar 19, 2026 | 48.00 | 50.90 | 47.70 | 50.00 | 50.00 | 1.48% | 1,111,412 |
| Mar 18, 2026 | 49.70 | 49.80 | 48.11 | 49.27 | 49.27 | -0.96% | 10,133 |
| Mar 17, 2026 | 50.18 | 50.18 | 48.20 | 49.75 | 49.75 | 1.14% | 28,666 |
| Mar 16, 2026 | 48.65 | 54.60 | 45.99 | 49.19 | 49.19 | -0.91% | 1,907,072 |
| Mar 13, 2026 | 50.80 | 50.80 | 47.25 | 49.64 | 49.64 | -0.70% | 5,852 |
| Mar 12, 2026 | 48.00 | 50.53 | 47.24 | 49.99 | 49.99 | 1.24% | 419,374 |
| Mar 11, 2026 | 49.35 | 50.54 | 48.73 | 49.38 | 49.38 | -1.20% | 5,522 |
| Mar 10, 2026 | 49.99 | 51.40 | 47.17 | 49.98 | 49.98 | 0.22% | 650,693 |
| Mar 9, 2026 | 45.85 | 50.10 | 43.32 | 49.87 | 49.87 | 3.62% | 1,000,654 |
| Mar 6, 2026 | 46.60 | 49.90 | 44.46 | 48.13 | 48.13 | 4.65% | 29,777 |
| Mar 5, 2026 | 42.89 | 46.00 | 40.00 | 45.99 | 45.99 | 9.97% | 30,739 |
| Mar 4, 2026 | 38.70 | 43.45 | 38.70 | 41.82 | 41.82 | 1.23% | 3,725 |
| Mar 2, 2026 | 40.60 | 42.97 | 39.70 | 41.31 | 41.31 | -2.11% | 6,272 |
| Feb 27, 2026 | 44.98 | 44.98 | 42.20 | 42.20 | 42.20 | -1.86% | 5,171 |
| Feb 26, 2026 | 43.75 | 43.75 | 43.00 | 43.00 | 43.00 | -1.71% | 6,023 |
| Feb 25, 2026 | 42.48 | 43.96 | 41.31 | 43.75 | 43.75 | 2.99% | 4,428 |
| Feb 24, 2026 | 42.20 | 43.39 | 41.75 | 42.48 | 42.48 | -1.05% | 1,954 |
| Feb 23, 2026 | 44.33 | 44.33 | 41.49 | 42.93 | 42.93 | -1.22% | 16,217 |
| Feb 20, 2026 | 46.16 | 46.17 | 43.00 | 43.46 | 43.46 | -5.85% | 14,825 |
| Feb 19, 2026 | 46.29 | 46.29 | 45.20 | 46.16 | 46.16 | 2.78% | 10,620 |
| Feb 18, 2026 | 44.00 | 46.20 | 44.00 | 44.91 | 44.91 | 1.72% | 6,282 |
| Feb 17, 2026 | 45.19 | 45.19 | 44.00 | 44.15 | 44.15 | -2.30% | 1,505 |
| Feb 16, 2026 | 46.95 | 46.95 | 45.00 | 45.19 | 45.19 | -2.40% | 3,334 |
| Feb 13, 2026 | 46.51 | 47.70 | 45.02 | 46.30 | 46.30 | -3.62% | 13,015 |
| Feb 12, 2026 | 46.50 | 49.00 | 45.55 | 48.04 | 48.04 | 3.25% | 11,909 |
| Feb 11, 2026 | 43.40 | 47.45 | 43.40 | 46.53 | 46.53 | 5.20% | 16,687 |
| Feb 10, 2026 | 44.77 | 45.94 | 44.00 | 44.23 | 44.23 | -0.65% | 71,594 |
| Feb 9, 2026 | 44.78 | 45.95 | 43.50 | 44.52 | 44.52 | -0.58% | 23,102 |
| Feb 6, 2026 | 41.89 | 45.00 | 40.33 | 44.78 | 44.78 | 6.90% | 21,414 |
| Feb 5, 2026 | 42.38 | 42.38 | 40.71 | 41.89 | 41.89 | 0.92% | 2,245 |
| Feb 4, 2026 | 41.93 | 42.60 | 40.00 | 41.51 | 41.51 | -0.34% | 12,856 |
| Feb 3, 2026 | 45.49 | 45.49 | 40.37 | 41.65 | 41.65 | -4.34% | 13,985 |
| Feb 2, 2026 | 43.50 | 45.55 | 41.65 | 43.54 | 43.54 | 5.04% | 54,137 |
| Feb 1, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 9.98% | 8,256 |
| Jan 30, 2026 | 34.27 | 37.69 | 33.43 | 37.69 | 37.69 | 9.98% | 21,067 |
| Jan 29, 2026 | 33.99 | 34.47 | 33.20 | 34.27 | 34.27 | 3.22% | 3,766 |
| Jan 28, 2026 | 38.69 | 38.69 | 32.50 | 33.20 | 33.20 | -6.69% | 34,624 |
| Jan 27, 2026 | 35.00 | 37.28 | 34.51 | 35.58 | 35.58 | 2.51% | 4,610 |
| Jan 23, 2026 | 34.82 | 35.90 | 33.11 | 34.71 | 34.71 | 1.67% | 1,848 |
| Jan 22, 2026 | 35.01 | 36.00 | 34.00 | 34.14 | 34.14 | -2.37% | 7,544 |
| Jan 21, 2026 | 35.50 | 36.87 | 34.16 | 34.97 | 34.97 | -0.63% | 5,194 |
| Jan 20, 2026 | 38.95 | 38.99 | 35.00 | 35.19 | 35.19 | -5.86% | 25,029 |
| Jan 19, 2026 | 38.90 | 39.99 | 37.00 | 37.38 | 37.38 | -3.91% | 11,606 |
| Jan 16, 2026 | 39.68 | 41.42 | 37.12 | 38.90 | 38.90 | -1.49% | 12,781 |
| Jan 14, 2026 | 40.50 | 41.00 | 39.41 | 39.49 | 39.49 | -4.22% | 4,884 |
| Jan 13, 2026 | 41.10 | 42.58 | 40.35 | 41.23 | 41.23 | -1.86% | 19,658 |
| Jan 12, 2026 | 41.95 | 44.00 | 39.77 | 42.01 | 42.01 | 4.95% | 34,463 |
| Jan 9, 2026 | 40.91 | 42.50 | 39.77 | 40.03 | 40.03 | -2.15% | 9,395 |
| Jan 8, 2026 | 41.95 | 41.95 | 39.70 | 40.91 | 40.91 | -2.48% | 6,925 |
| Jan 7, 2026 | 40.31 | 42.56 | 40.00 | 41.95 | 41.95 | 1.89% | 14,555 |
| Jan 6, 2026 | 39.02 | 43.90 | 39.02 | 41.17 | 41.17 | -0.68% | 23,166 |
| Jan 5, 2026 | 41.50 | 43.96 | 38.70 | 41.45 | 41.45 | -1.24% | 55,944 |
| Jan 2, 2026 | 44.45 | 47.97 | 41.83 | 41.97 | 41.97 | -9.68% | 101,792 |
| Jan 1, 2026 | 48.00 | 49.44 | 45.00 | 46.47 | 46.47 | 12.79% | 416,990 |
| Dec 31, 2025 | 35.98 | 41.20 | 35.05 | 41.20 | 41.20 | 19.98% | 42,361 |
| Dec 30, 2025 | 34.50 | 35.43 | 33.31 | 34.34 | 34.34 | -0.17% | 2,178 |
| Dec 29, 2025 | 34.88 | 36.27 | 33.10 | 34.40 | 34.40 | -1.35% | 4,242 |
| Dec 26, 2025 | 33.30 | 37.54 | 30.10 | 34.87 | 34.87 | 6.67% | 25,146 |
| Dec 24, 2025 | 33.99 | 34.00 | 31.84 | 32.69 | 32.69 | -0.27% | 24,361 |
| Dec 23, 2025 | 34.98 | 34.98 | 32.12 | 32.78 | 32.78 | -0.36% | 15,303 |
| Dec 22, 2025 | 36.89 | 36.89 | 31.60 | 32.90 | 32.90 | -3.55% | 13,027 |
| Dec 19, 2025 | 34.80 | 36.74 | 34.00 | 34.11 | 34.11 | -3.73% | 8,624 |
| Dec 18, 2025 | 35.60 | 36.73 | 35.12 | 35.43 | 35.43 | -0.48% | 13,650 |
| Dec 17, 2025 | 36.94 | 37.35 | 35.60 | 35.60 | 35.60 | -1.19% | 2,605 |
| Dec 16, 2025 | 35.51 | 37.94 | 35.51 | 36.03 | 36.03 | -2.60% | 6,791 |
| Dec 15, 2025 | 36.65 | 38.45 | 35.22 | 36.99 | 36.99 | 1.34% | 5,254 |
| Dec 12, 2025 | 38.98 | 38.98 | 35.56 | 36.50 | 36.50 | 2.16% | 10,137 |
| Dec 11, 2025 | 35.55 | 36.85 | 35.00 | 35.73 | 35.73 | 3.00% | 3,705 |
| Dec 10, 2025 | 35.21 | 35.93 | 34.00 | 34.69 | 34.69 | -4.25% | 12,101 |
| Dec 9, 2025 | 37.06 | 37.48 | 35.90 | 36.23 | 36.23 | -2.21% | 5,085 |
| Dec 8, 2025 | 38.17 | 38.37 | 36.25 | 37.05 | 37.05 | -2.93% | 5,715 |
| Dec 5, 2025 | 38.58 | 39.80 | 37.00 | 38.17 | 38.17 | -1.70% | 1,995 |
| Dec 4, 2025 | 37.80 | 39.39 | 36.21 | 38.83 | 38.83 | 2.51% | 2,945 |
| Dec 3, 2025 | 38.88 | 38.90 | 37.53 | 37.88 | 37.88 | -2.09% | 1,703 |
| Dec 2, 2025 | 39.19 | 39.49 | 38.16 | 38.69 | 38.69 | -1.28% | 1,842 |