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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	290	289.35	289.35	291.6	286.6	776,198
February 19, 2026	291.45	289.75	289.75	296.7	287.1	905,474
February 18, 2026	292	290.6	290.6	293.95	287	973,474
February 17, 2026	290	292.25	292.25	296.9	289.9	1.19M
February 16, 2026	291.1	290.75	290.75	294.4	286.6	971,538
February 13, 2026	297.55	293.75	293.75	299.2	292	917,926
February 12, 2026	299	299.7	299.7	303.9	297.25	2.16M
February 11, 2026	312.65	310.25	310.25	312.9	305.65	958,959
February 10, 2026	311.1	312.1	312.1	322.75	309	2.31M
February 09, 2026	299.45	308.75	308.75	310.7	299.45	1.52M
February 06, 2026	299.95	298.55	298.55	300.2	294.45	1.01M
February 05, 2026	306	301.2	301.2	310.25	300.1	1.21M
February 04, 2026	310	307.75	307.75	310.55	305.45	1.21M
February 03, 2026	320.95	309.45	309.45	320.95	307.5	1.97M
February 02, 2026	304	308	308	312.75	299	3.03M
February 01, 2026	326	302.95	302.95	340.85	295.25	10.56M
January 30, 2026	325.95	323.4	323.4	331.1	318.05	2.88M
January 29, 2026	327	326.65	326.65	331.35	317.45	3.89M
January 28, 2026	310.95	323.95	323.95	326	308.95	4.13M
January 27, 2026	303.85	308.75	308.75	313	297.75	3.7M
January 23, 2026	316.5	303.75	303.75	317.4	301.15	1.93M
January 22, 2026	319.15	315.55	315.55	319.6	308.35	2.96M
January 21, 2026	309.2	312.15	312.15	320.25	305.2	7.03M
January 20, 2026	319	309.2	309.2	324.5	306.45	5.18M
January 19, 2026	320	317.8	317.8	328.95	316.2	5.24M
January 16, 2026	330	321.3	321.3	332.5	320.6	7.25M
January 14, 2026	294.6	331.15	331.15	334.9	292.15	45.94M
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

Jupiter Wagons Limited (JWL.NS) NSE