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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	326.3	323.35	323.35	327.9	321.2	549,267
September 04, 2025	332	325	325	333.6	323	625,723
September 03, 2025	330.8	329.95	329.95	333.7	327.8	593,899
September 02, 2025	323.4	330.2	330.2	337.7	320.05	1.66M
September 01, 2025	318.9	321.45	321.45	323.5	317	817,563
August 29, 2025	319.1	317.55	317.55	323.8	316.3	693,406
August 28, 2025	329	319.55	319.55	329.45	318.35	1.01M
August 26, 2025	335	329.65	329.65	335	327.6	824,510
August 25, 2025	341.3	336.15	336.15	342.3	335	890,685
August 22, 2025	344.95	340.9	340.9	347.1	337	2.93M
August 21, 2025	350	343.25	343.25	372.85	338.05	46.73M
August 20, 2025	329.5	329.85	329.85	331.5	325.1	488,275
August 19, 2025	327	330.55	330.55	334	321.6	586,934
August 18, 2025	319	325.3	325.3	326.9	318.5	915,539
August 14, 2025	319.2	314.2	314.2	322	311	849,510
August 13, 2025	310	316.75	316.75	322.7	308	2.94M
August 12, 2025	331.35	330	330	333	328.05	552,893
August 11, 2025	335.95	330.5	330.5	338.15	328	747,334
August 08, 2025	338.55	331.95	331.95	339.15	330.5	385,929
August 07, 2025	335.95	338.75	338.75	340.35	328.75	534,190
August 06, 2025	345.25	337.5	337.5	347.6	336.1	426,569
August 05, 2025	341.4	343.65	343.65	350.85	340	675,822
August 04, 2025	337.2	341.4	341.4	345	334.5	475,844
August 01, 2025	341	336.1	336.1	348	335.05	394,868
July 31, 2025	344.95	341.6	341.6	347	339.2	438,750
July 30, 2025	351.5	348.45	348.45	352.3	347.05	382,165
July 29, 2025	341.9	350.05	350.05	351.7	338.25	533,456
July 28, 2025	350.05	342.05	342.05	354.95	339.5	785,233
July 25, 2025	359.65	352.7	352.7	359.85	351.3	531,130
July 24, 2025	363	359.65	359.65	365.75	358	420,764
July 23, 2025	365.5	362.8	362.8	366.5	362	384,495
July 22, 2025	369.8	364.05	364.05	371.7	363.35	403,985
July 21, 2025	366.6	368.8	368.8	372.9	364.05	1.07M
July 18, 2025	370	366.6	366.6	371.75	365	494,831
July 17, 2025	373	369.55	369.55	374.9	368.6	407,247
July 16, 2025	370.9	372.65	372.65	375.5	369.85	587,220
July 15, 2025	369.9	370.2	370.2	375.9	367.85	622,245
July 14, 2025	370.6	368.9	368.9	371.15	367.25	526,058
July 11, 2025	375.25	370.75	370.75	376.8	370	424,580
July 10, 2025	376	375.25	375.25	381.85	374.2	688,547
July 09, 2025	375	375.5	375.5	381.6	373.55	563,990
July 08, 2025	376.05	375	375	380.25	371.2	552,581
July 07, 2025	380	376.7	376.7	386.8	375.5	602,486
July 04, 2025	381.2	381.1	381.1	384.95	380	553,967
July 03, 2025	384.7	382.45	382.45	386.6	381.1	607,367

Jupiter Wagons Limited (JWL.NS) NSE