Jhandewalas Foods Limited (BOM:540850)
India
· Delayed Price · Currency is INR 35.00
0.00 (0.00%)
At close: Mar 9, 2026
Jhandewalas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.18 | 35.10 | 34.18 | 35.00 | 35.00 | -2.70% | 5,000 |
| Mar 5, 2026 | 36.01 | 36.01 | 35.97 | 35.97 | 35.97 | -4.99% | 10,000 |
| Mar 4, 2026 | 38.00 | 38.00 | 37.86 | 37.86 | 37.86 | -4.99% | 19,000 |
| Mar 2, 2026 | 38.30 | 39.85 | 37.92 | 39.85 | 39.85 | -0.15% | 19,000 |
| Feb 27, 2026 | 40.97 | 40.97 | 39.20 | 39.91 | 39.91 | 0.30% | 12,000 |
| Feb 26, 2026 | 39.78 | 39.79 | 39.78 | 39.79 | 39.79 | 0.73% | 6,000 |
| Feb 25, 2026 | 40.77 | 40.89 | 38.07 | 39.50 | 39.50 | - | 16,000 |
| Feb 24, 2026 | 38.30 | 39.99 | 37.60 | 39.50 | 39.50 | 3.32% | 7,000 |
| Feb 23, 2026 | 38.72 | 38.72 | 36.20 | 38.23 | 38.23 | 4.45% | 12,000 |
| Feb 20, 2026 | 39.00 | 40.80 | 36.50 | 36.60 | 36.60 | -2.17% | 25,000 |
| Feb 19, 2026 | 35.94 | 37.90 | 35.80 | 37.41 | 37.41 | 4.09% | 17,000 |
| Feb 18, 2026 | 35.97 | 35.97 | 35.94 | 35.94 | 35.94 | 5.71% | 4,000 |
| Feb 17, 2026 | 33.50 | 35.55 | 33.50 | 34.00 | 34.00 | 1.19% | 48,000 |
| Feb 16, 2026 | 33.50 | 33.75 | 33.50 | 33.60 | 33.60 | 0.30% | 24,000 |
| Feb 13, 2026 | 33.00 | 33.50 | 31.70 | 33.50 | 33.50 | 0.30% | 37,000 |
| Feb 12, 2026 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | -0.18% | 35,000 |
| Feb 11, 2026 | 33.60 | 34.00 | 32.50 | 33.46 | 33.46 | 7.00% | 30,000 |
| Feb 10, 2026 | 31.50 | 31.65 | 27.30 | 31.27 | 31.27 | 8.65% | 40,000 |
| Feb 9, 2026 | 30.50 | 30.50 | 28.27 | 28.78 | 28.78 | -8.37% | 49,000 |
| Feb 6, 2026 | 31.41 | 31.50 | 31.41 | 31.41 | 31.41 | -9.97% | 10,000 |
| Feb 5, 2026 | 30.00 | 34.89 | 30.00 | 34.89 | 34.89 | 6.86% | 2,000 |
| Feb 3, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 4.98% | 1,000 |
| Feb 2, 2026 | 28.17 | 31.10 | 28.17 | 31.10 | 31.10 | 4.89% | 2,000 |
| Jan 30, 2026 | 31.00 | 31.00 | 29.65 | 29.65 | 29.65 | -5.00% | 7,000 |
| Jan 29, 2026 | 31.22 | 31.22 | 31.20 | 31.21 | 31.21 | -4.79% | 4,000 |
| Jan 28, 2026 | 33.00 | 33.32 | 32.78 | 32.78 | 32.78 | -4.99% | 13,000 |
| Jan 27, 2026 | 34.05 | 34.50 | 34.05 | 34.50 | 34.50 | -2.95% | 4,000 |
| Jan 23, 2026 | 34.90 | 35.55 | 34.90 | 35.55 | 35.55 | 3.70% | 6,000 |
| Jan 22, 2026 | 31.28 | 34.30 | 31.27 | 34.28 | 34.28 | 4.16% | 14,000 |
| Jan 21, 2026 | 33.00 | 33.95 | 32.91 | 32.91 | 32.91 | -4.99% | 21,000 |
| Jan 20, 2026 | 34.65 | 34.65 | 34.64 | 34.64 | 34.64 | 4.97% | 11,000 |
| Jan 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.00% | 2,000 |
| Jan 16, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 4.98% | 4,000 |
| Jan 14, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 4.98% | 2,000 |
| Jan 13, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 4.97% | 2,000 |
| Jan 12, 2026 | 28.50 | 28.50 | 27.17 | 27.17 | 27.17 | -4.67% | 2,000 |
| Jan 9, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -4.94% | 7,000 |
| Jan 8, 2026 | 32.44 | 32.44 | 29.56 | 29.98 | 29.98 | -3.63% | 24,000 |
| Jan 7, 2026 | 31.11 | 32.47 | 31.11 | 31.11 | 31.11 | 0.19% | 5,000 |
| Jan 6, 2026 | 32.67 | 32.67 | 31.05 | 31.05 | 31.05 | -4.99% | 52,000 |
| Jan 5, 2026 | 32.76 | 33.00 | 32.67 | 32.68 | 32.68 | -9.97% | 27,000 |
| Jan 2, 2026 | 33.43 | 36.30 | 33.43 | 36.30 | 36.30 | 0.83% | 27,000 |
| Jan 1, 2026 | 34.30 | 36.00 | 34.30 | 36.00 | 36.00 | 5.88% | 7,000 |
| Dec 31, 2025 | 36.18 | 36.18 | 33.15 | 34.00 | 34.00 | -6.03% | 7,000 |
| Dec 30, 2025 | 36.50 | 36.50 | 36.18 | 36.18 | 36.18 | - | 2,000 |
| Dec 29, 2025 | 40.20 | 40.20 | 36.18 | 36.18 | 36.18 | -10.00% | 33,000 |
| Dec 24, 2025 | 41.35 | 41.35 | 40.20 | 40.20 | 40.20 | -1.71% | 2,000 |
| Dec 23, 2025 | 41.50 | 41.50 | 38.88 | 40.90 | 40.90 | -5.32% | 19,000 |
| Dec 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.60% | 3,000 |
| Dec 18, 2025 | 40.50 | 41.90 | 40.05 | 41.30 | 41.30 | -7.19% | 22,000 |
| Dec 16, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -5.12% | 4,000 |
| Dec 12, 2025 | 42.10 | 46.90 | 42.10 | 46.90 | 46.90 | 3.53% | 2,000 |
| Dec 11, 2025 | 41.00 | 45.30 | 40.21 | 45.30 | 45.30 | 6.76% | 3,000 |
| Dec 10, 2025 | 43.65 | 43.65 | 42.41 | 42.43 | 42.43 | -1.55% | 8,000 |
| Dec 9, 2025 | 41.48 | 43.19 | 39.50 | 43.10 | 43.10 | 9.70% | 15,000 |
| Dec 8, 2025 | 38.10 | 39.29 | 38.10 | 39.29 | 39.29 | 3.12% | 5,000 |
| Dec 5, 2025 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 0.79% | 3,000 |
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 3,000 |
| Dec 3, 2025 | 39.10 | 39.10 | 37.60 | 37.80 | 37.80 | -1.84% | 6,000 |
| Dec 2, 2025 | 36.70 | 38.62 | 36.70 | 38.51 | 38.51 | 4.99% | 8,000 |
| Dec 1, 2025 | 39.49 | 39.49 | 36.68 | 36.68 | 36.68 | -4.65% | 16,000 |
| Nov 28, 2025 | 42.75 | 42.75 | 36.60 | 38.47 | 38.47 | -1.36% | 29,000 |
| Nov 27, 2025 | 40.29 | 40.29 | 37.00 | 39.00 | 39.00 | 5.09% | 7,000 |
| Nov 26, 2025 | 38.50 | 38.50 | 37.11 | 37.11 | 37.11 | -3.61% | 2,000 |
| Nov 25, 2025 | 36.51 | 38.50 | 36.15 | 38.50 | 38.50 | -1.79% | 7,000 |
| Nov 24, 2025 | 41.00 | 42.50 | 37.50 | 39.20 | 39.20 | -1.06% | 12,000 |
| Nov 21, 2025 | 39.70 | 39.70 | 39.62 | 39.62 | 39.62 | 9.75% | 4,000 |
| Nov 20, 2025 | 40.05 | 40.34 | 36.10 | 36.10 | 36.10 | -3.71% | 15,000 |
| Nov 19, 2025 | 36.65 | 37.49 | 36.50 | 37.49 | 37.49 | -0.03% | 11,000 |
| Nov 18, 2025 | 38.25 | 39.33 | 36.03 | 37.50 | 37.50 | -4.65% | 43,000 |
| Nov 17, 2025 | 50.00 | 50.00 | 39.20 | 39.33 | 39.33 | -19.73% | 130,000 |
| Nov 14, 2025 | 51.99 | 51.99 | 45.02 | 49.00 | 49.00 | -0.39% | 36,000 |
| Nov 13, 2025 | 56.60 | 56.60 | 46.00 | 49.19 | 49.19 | -11.29% | 32,000 |
| Nov 12, 2025 | 59.00 | 59.00 | 55.45 | 55.45 | 55.45 | -7.51% | 20,000 |
| Nov 11, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 1,000 |
| Nov 10, 2025 | 62.00 | 64.74 | 59.95 | 59.95 | 59.95 | -3.31% | 7,000 |
| Nov 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,000 |
| Nov 4, 2025 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 9,000 |
| Nov 3, 2025 | 59.48 | 66.55 | 59.48 | 62.00 | 62.00 | -3.13% | 10,000 |
| Oct 31, 2025 | 67.10 | 67.10 | 63.00 | 64.00 | 64.00 | -1.54% | 14,000 |
| Oct 30, 2025 | 64.00 | 66.00 | 61.00 | 65.00 | 65.00 | 2.70% | 37,000 |
| Oct 29, 2025 | 68.99 | 72.65 | 57.00 | 63.29 | 63.29 | -6.50% | 80,000 |
| Oct 28, 2025 | 59.00 | 68.00 | 59.00 | 67.69 | 67.69 | 12.82% | 54,000 |
| Oct 27, 2025 | 57.01 | 63.00 | 57.01 | 60.00 | 60.00 | 6.95% | 27,000 |
| Oct 24, 2025 | 61.80 | 61.80 | 56.10 | 56.10 | 56.10 | - | 2,000 |
| Oct 23, 2025 | 62.90 | 62.90 | 55.20 | 56.10 | 56.10 | -4.10% | 4,000 |
| Oct 21, 2025 | 64.00 | 64.00 | 56.06 | 58.50 | 58.50 | 2.27% | 4,000 |
| Oct 20, 2025 | 52.01 | 57.20 | 52.01 | 57.20 | 57.20 | 9.06% | 3,000 |
| Oct 17, 2025 | 51.00 | 52.45 | 51.00 | 52.45 | 52.45 | 2.84% | 3,000 |
| Oct 16, 2025 | 50.69 | 51.00 | 50.69 | 51.00 | 51.00 | -1.92% | 4,000 |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,000 |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,000 |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,000 |
| Oct 8, 2025 | 52.25 | 52.50 | 50.00 | 52.50 | 52.50 | -0.94% | 16,000 |
| Oct 7, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 10,000 |
| Oct 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.93% | 1,000 |
| Oct 3, 2025 | 56.95 | 58.85 | 55.00 | 56.21 | 56.21 | 5.07% | 10,000 |
| Oct 1, 2025 | 48.50 | 53.50 | 48.50 | 53.50 | 53.50 | 4.90% | 6,000 |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.79% | 1,000 |
| Sep 26, 2025 | 53.30 | 53.30 | 50.60 | 50.60 | 50.60 | -6.16% | 4,000 |