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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jupiter Wagons Limited (JWL.NS) NSE