Janus Corporation Limited (BOM:542924)
India
· Delayed Price · Currency is INR 4.720
-0.240 (-4.84%)
At close: Apr 15, 2025
Janus Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | -4.84% | 17,500 |
| Apr 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 3,500 |
| Apr 9, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 10,500 |
| Apr 8, 2025 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | 2.48% | 17,500 |
| Apr 7, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | -4.91% | 24,500 |
| Apr 4, 2025 | 5.04 | 5.12 | 5.04 | 5.09 | 5.09 | 3.88% | 21,000 |
| Apr 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.48% | 7,000 |
| Apr 2, 2025 | 4.86 | 4.86 | 4.69 | 4.69 | 4.69 | -3.50% | 7,000 |
| Apr 1, 2025 | 4.50 | 4.86 | 4.48 | 4.86 | 4.86 | 3.40% | 17,500 |
| Mar 28, 2025 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | -0.84% | 17,500 |
| Mar 27, 2025 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -4.82% | 49,000 |
| Mar 26, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | - | 7,000 |
| Mar 25, 2025 | 4.70 | 4.98 | 4.66 | 4.98 | 4.98 | 3.11% | 31,500 |
| Mar 24, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | 4.09% | 24,500 |
| Mar 21, 2025 | 4.91 | 4.91 | 4.61 | 4.64 | 4.64 | -4.33% | 84,000 |
| Mar 20, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 0.83% | 17,500 |
| Mar 19, 2025 | 5.00 | 5.18 | 4.70 | 4.81 | 4.81 | -2.63% | 84,000 |
| Mar 18, 2025 | 4.85 | 4.94 | 4.70 | 4.94 | 4.94 | 2.07% | 31,500 |
| Mar 17, 2025 | 4.63 | 4.84 | 4.46 | 4.84 | 4.84 | 3.64% | 45,500 |
| Mar 13, 2025 | 4.67 | 5.00 | 4.66 | 4.67 | 4.67 | -4.69% | 101,500 |
| Mar 12, 2025 | 5.13 | 5.14 | 4.90 | 4.90 | 4.90 | - | 63,000 |
| Mar 11, 2025 | 5.00 | 5.00 | 4.81 | 4.90 | 4.90 | -2.58% | 21,000 |
| Mar 10, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -3.08% | 7,000 |
| Mar 7, 2025 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 4.01% | 10,500 |
| Mar 6, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 2.67% | 35,000 |
| Mar 5, 2025 | 5.03 | 5.03 | 4.80 | 4.86 | 4.86 | -3.57% | 49,000 |
| Mar 4, 2025 | 5.04 | 5.08 | 5.04 | 5.04 | 5.04 | -4.91% | 45,500 |
| Mar 3, 2025 | 5.31 | 5.40 | 5.30 | 5.30 | 5.30 | -4.85% | 38,500 |
| Feb 28, 2025 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | -4.79% | 14,000 |
| Feb 27, 2025 | 5.71 | 5.85 | 5.70 | 5.85 | 5.85 | -2.50% | 14,000 |
| Feb 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 3,500 |
| Feb 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 3,500 |
| Feb 21, 2025 | 5.62 | 5.95 | 5.62 | 5.95 | 5.95 | 0.85% | 122,500 |
| Feb 20, 2025 | 6.01 | 6.01 | 5.90 | 5.90 | 5.90 | 2.79% | 17,500 |
| Feb 19, 2025 | 5.46 | 5.74 | 5.46 | 5.74 | 5.74 | 4.94% | 24,500 |
| Feb 18, 2025 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -4.87% | 17,500 |
| Feb 17, 2025 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | -2.04% | 14,000 |
| Feb 14, 2025 | 6.43 | 6.43 | 5.87 | 5.87 | 5.87 | -4.55% | 10,500 |
| Feb 13, 2025 | 6.12 | 6.38 | 6.11 | 6.15 | 6.15 | -3.91% | 17,500 |
| Feb 12, 2025 | 6.40 | 6.70 | 6.40 | 6.40 | 6.40 | -4.90% | 17,500 |
| Feb 11, 2025 | 7.04 | 7.04 | 6.73 | 6.73 | 6.73 | -4.40% | 31,500 |
| Feb 10, 2025 | 7.04 | 7.08 | 7.04 | 7.04 | 7.04 | -4.99% | 14,000 |
| Feb 7, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 4.22% | 3,500 |
| Feb 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 3,500 |
| Feb 5, 2025 | 7.08 | 7.11 | 7.08 | 7.11 | 7.11 | -4.44% | 7,000 |
| Feb 4, 2025 | 7.06 | 7.44 | 7.06 | 7.44 | 7.44 | 0.81% | 7,000 |
| Feb 1, 2025 | 6.94 | 7.38 | 6.94 | 7.38 | 7.38 | 1.51% | 10,500 |
| Jan 31, 2025 | 7.60 | 7.60 | 7.02 | 7.27 | 7.27 | - | 14,000 |
| Jan 30, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | 3,500 |
| Jan 29, 2025 | 7.30 | 7.30 | 7.25 | 7.27 | 7.27 | -4.72% | 35,000 |
| Jan 28, 2025 | 8.01 | 8.01 | 7.63 | 7.63 | 7.63 | -4.98% | 56,000 |
| Jan 27, 2025 | 8.06 | 8.06 | 8.03 | 8.03 | 8.03 | -4.97% | 52,500 |
| Jan 24, 2025 | 8.24 | 8.45 | 8.24 | 8.45 | 8.45 | 2.42% | 150,500 |
| Jan 21, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -4.29% | 56,000 |
| Jan 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.12% | 3,500 |
| Jan 17, 2025 | 9.35 | 9.35 | 8.61 | 8.61 | 8.61 | -3.69% | 10,500 |
| Jan 16, 2025 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | -4.99% | 21,000 |
| Jan 15, 2025 | 8.90 | 9.41 | 8.86 | 9.41 | 9.41 | 2.84% | 17,500 |
| Jan 13, 2025 | 8.52 | 9.22 | 8.36 | 9.15 | 9.15 | 4.10% | 112,000 |
| Jan 10, 2025 | 8.83 | 8.83 | 8.79 | 8.79 | 8.79 | -4.97% | 21,000 |
| Jan 9, 2025 | 9.78 | 9.82 | 9.25 | 9.25 | 9.25 | -4.93% | 31,500 |
| Jan 8, 2025 | 9.00 | 9.73 | 8.95 | 9.73 | 9.73 | 3.29% | 66,500 |
| Jan 7, 2025 | 9.91 | 9.91 | 9.42 | 9.42 | 9.42 | -4.94% | 10,500 |
| Jan 6, 2025 | 9.99 | 10.01 | 9.91 | 9.91 | 9.91 | -4.99% | 31,500 |
| Jan 3, 2025 | 10.05 | 10.60 | 10.05 | 10.43 | 10.43 | -1.14% | 31,500 |
| Jan 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 7,000 |
| Jan 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.22% | 3,500 |
| Dec 31, 2024 | 9.96 | 10.89 | 9.91 | 10.68 | 10.68 | 2.69% | 52,500 |
| Dec 30, 2024 | 10.24 | 10.60 | 10.24 | 10.40 | 10.40 | 2.97% | 21,000 |
| Dec 27, 2024 | 10.16 | 10.16 | 10.10 | 10.10 | 10.10 | -4.99% | 24,500 |
| Dec 26, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 3.81% | 3,500 |
| Dec 24, 2024 | 10.24 | 10.26 | 10.10 | 10.24 | 10.24 | 4.70% | 73,500 |
| Dec 23, 2024 | 10.68 | 10.68 | 9.78 | 9.78 | 9.78 | -4.86% | 24,500 |
| Dec 20, 2024 | 10.25 | 10.87 | 10.25 | 10.28 | 10.28 | -2.10% | 21,000 |
| Dec 19, 2024 | 10.48 | 10.51 | 10.48 | 10.50 | 10.50 | -2.87% | 14,000 |
| Dec 18, 2024 | 10.59 | 11.10 | 10.56 | 10.81 | 10.81 | -0.37% | 45,500 |
| Dec 17, 2024 | 10.78 | 10.90 | 10.78 | 10.85 | 10.85 | -0.82% | 70,000 |
| Dec 16, 2024 | 10.52 | 10.94 | 10.52 | 10.94 | 10.94 | 1.30% | 49,000 |
| Dec 13, 2024 | 10.58 | 10.82 | 10.58 | 10.80 | 10.80 | -1.01% | 73,500 |
| Dec 12, 2024 | 11.29 | 11.34 | 10.28 | 10.91 | 10.91 | 1.02% | 73,500 |
| Dec 11, 2024 | 10.12 | 10.99 | 10.08 | 10.80 | 10.80 | 1.79% | 185,500 |
| Dec 10, 2024 | 10.65 | 11.14 | 10.61 | 10.61 | 10.61 | -4.93% | 91,000 |
| Dec 9, 2024 | 10.61 | 11.16 | 10.61 | 11.16 | 11.16 | 1.45% | 10,500 |
| Dec 6, 2024 | 11.33 | 11.33 | 10.56 | 11.00 | 11.00 | 0.64% | 143,500 |
| Dec 5, 2024 | 10.24 | 11.19 | 10.23 | 10.93 | 10.93 | 1.58% | 112,000 |
| Dec 4, 2024 | 10.51 | 10.89 | 10.36 | 10.76 | 10.76 | -1.28% | 241,500 |
| Dec 3, 2024 | 10.99 | 11.00 | 10.29 | 10.90 | 10.90 | 2.16% | 63,000 |
| Dec 2, 2024 | 10.00 | 10.79 | 10.00 | 10.67 | 10.67 | 1.62% | 91,000 |
| Nov 29, 2024 | 10.50 | 10.79 | 10.49 | 10.50 | 10.50 | -4.89% | 49,000 |
| Nov 28, 2024 | 10.56 | 11.40 | 10.48 | 11.04 | 11.04 | 0.45% | 73,500 |
| Nov 27, 2024 | 10.17 | 11.00 | 10.10 | 10.99 | 10.99 | 3.39% | 52,500 |
| Nov 26, 2024 | 10.16 | 10.81 | 9.79 | 10.63 | 10.63 | 3.20% | 262,500 |
| Nov 25, 2024 | 9.91 | 10.43 | 9.91 | 10.30 | 10.30 | -1.25% | 129,500 |
| Nov 21, 2024 | 10.59 | 10.59 | 10.43 | 10.43 | 10.43 | -1.97% | 108,500 |
| Nov 13, 2024 | 10.24 | 10.64 | 10.24 | 10.64 | 10.64 | 1.92% | 42,000 |
| Nov 12, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.97% | 14,000 |
| Nov 11, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 70,000 |
| Nov 8, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.93% | 7,000 |
| Nov 7, 2024 | 10.44 | 10.86 | 10.44 | 10.86 | 10.86 | 1.97% | 101,500 |
| Nov 6, 2024 | 10.60 | 11.02 | 10.60 | 10.65 | 10.65 | -1.48% | 157,500 |