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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	301	294.2	294.2	304.45	290.55	2.26M
January 12, 2026	295.05	297.15	297.15	300	284.7	3.48M
January 09, 2026	304.6	293.65	293.65	308.05	291.05	4.13M
January 08, 2026	322	304.6	304.6	328	303	3.41M
January 07, 2026	325.1	321.85	321.85	330.95	320.3	1.92M
January 06, 2026	331.5	324.55	324.55	334	322.65	2.49M
January 05, 2026	340	329.75	329.75	348	327	3.52M
January 02, 2026	337.45	338.25	338.25	340.5	335	2.04M
January 01, 2026	341.4	337.1	337.1	343.1	334.25	2.55M
December 31, 2025	332	339.75	339.75	353.8	329.8	14.19M
December 30, 2025	336.95	330.65	330.65	342.75	328.65	4.6M
December 29, 2025	347.2	337.7	337.7	347.5	334.05	7.38M
December 26, 2025	340	347.55	347.55	358	332.55	31.89M
December 24, 2025	335.9	340.6	340.6	350.95	328.95	49.03M
December 23, 2025	311	335.9	335.9	358.25	302.85	135.72M
December 22, 2025	269.9	310.45	310.45	312.3	269.9	74.13M
December 19, 2025	257	260.25	260.25	262.85	253.05	761,147
December 18, 2025	257.15	253.95	253.95	257.3	252.65	494,333
December 17, 2025	262.8	257.7	257.7	263.2	257	451,558
December 16, 2025	267	262.75	262.75	267	262.1	460,315
December 15, 2025	260.8	267.9	267.9	273.4	257.5	1.97M
December 12, 2025	257.7	260.8	260.8	262.3	255.5	809,063
December 11, 2025	253.05	257.5	257.5	258.95	250.35	884,415
December 10, 2025	260.85	252.7	252.7	262.35	250.65	746,897
December 09, 2025	254.65	260.85	260.85	262.5	247.15	1.74M
December 08, 2025	267.05	254.45	254.45	268.95	253	1.2M
December 05, 2025	275.25	267.05	267.05	275.45	266.1	711,321
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

Jupiter Wagons Limited (JWL.NS) NSE