Jupiter Wagons Limited - JWL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	277	275.25	275.25	279.55	274.4	517,714
December 03, 2025	284.05	278.05	278.05	284.9	277	582,316
December 02, 2025	285.45	284.1	284.1	287.25	282.4	420,633
December 01, 2025	286.25	285.8	285.8	292	284.85	684,411
November 28, 2025	292.2	285.8	285.8	292.75	285	574,445
November 27, 2025	295.25	292.35	292.35	300.45	291.05	656,082
November 26, 2025	290.2	291.95	291.95	293	289.05	460,338
November 25, 2025	287	289	289	291.9	285.5	570,363
November 24, 2025	298.55	286.95	286.95	299.35	285.35	880,380
November 21, 2025	301.5	298.4	298.4	301.9	298	299,645
November 19, 2025	305	302.85	302.85	306.25	301.65	421,018
November 18, 2025	310.75	305.5	305.5	310.95	304.5	337,821
November 17, 2025	304.2	308.55	308.55	316.9	304.15	1.24M
November 14, 2025	306.3	304	304	308.2	301.5	717,893
November 13, 2025	310.35	306.3	306.3	311.55	305.7	527,374
November 12, 2025	308	310.3	310.3	314.5	305.45	992,724
November 11, 2025	312.4	311.35	311.35	315.8	299.45	1.98M
November 10, 2025	315.05	311	311	317.75	310	653,139
November 07, 2025	315	312.8	312.8	315.45	310.2	436,829
November 06, 2025	323.6	316.1	316.1	323.95	315.1	455,155
November 04, 2025	326	322.1	322.1	326	321.1	353,798
November 03, 2025	322.65	324.05	324.05	328.6	322.35	521,063
October 31, 2025	326.5	322.5	322.5	326.7	322	345,554
October 30, 2025	331	326.5	326.5	334	325.05	708,488
October 29, 2025	321.2	329.05	329.05	330.25	320.8	861,912
October 28, 2025	323	320.75	320.75	325.5	320	531,393
October 27, 2025	322.35	323.6	323.6	324.3	320	515,837
October 24, 2025	323.35	322.75	322.75	325	321	344,149
October 23, 2025	324.8	322.05	322.05	325.7	320.8	400,412
October 21, 2025	325	323.35	323.35	325.15	322.7	196,266
October 20, 2025	322	322.2	322.2	324.95	318.55	471,571
October 17, 2025	323	319.2	319.2	324.6	317.55	631,723
October 16, 2025	324	322.65	322.65	328	321.75	530,598
October 15, 2025	324.8	323.5	323.5	327.5	320.7	606,505
October 14, 2025	328.25	324.35	324.35	330.95	323.15	527,339
October 13, 2025	332.5	328.2	328.2	333	327.3	542,174
October 10, 2025	334	334.4	334.4	338.8	333.2	420,054
October 09, 2025	336.9	335.8	335.8	338.1	333.2	523,579
October 08, 2025	345.2	336.85	336.85	345.65	335.45	746,547
October 07, 2025	339.7	344.35	344.35	346.75	337.8	1.25M
October 06, 2025	340.25	338.15	338.15	341.8	336.9	576,569
October 03, 2025	338.95	339.7	339.7	340.7	337	548,371
October 01, 2025	335.65	338.3	338.3	339.7	335.65	600,065
September 30, 2025	335.9	335.55	335.55	338.8	333.8	977,847
September 29, 2025	338.5	335.85	335.85	340.65	332.3	1.41M
September 26, 2025	324.1	336.4	336.4	345.9	322	17.98M
September 25, 2025	327.3	323.85	323.85	331.7	322.9	959,542
September 24, 2025	331.05	327.3	327.3	332.3	325.9	562,207
September 23, 2025	334.45	331.05	331.05	337.9	330	771,347
September 22, 2025	339.75	333.9	333.9	342.8	333.2	832,098
September 19, 2025	344.8	339.75	339.75	345.5	338.4	1.01M
September 18, 2025	348	344.8	344.8	348.3	343	627,762
September 17, 2025	342.65	346.4	346.4	348.85	342	1.5M
September 16, 2025	345.75	342.05	342.05	346.3	339.3	1.13M
September 15, 2025	337	344.55	344.55	351	336.45	4.28M
September 12, 2025	332.25	336.3	336.3	338.5	327.5	1.84M
September 11, 2025	333	333.45	333.45	345	326.75	22.39M
September 10, 2025	318.1	319.2	319.2	323	315.65	1.54M
September 09, 2025	322.15	319.85	319.85	328.6	318.05	1.19M
September 08, 2025	326.3	324.7	324.7	334.7	323.8	803,991

Jupiter Wagons Limited (JWL.NS) NSE