Home > Share Market > Stocks > J R Foods > Share Price History

Historical Share Price Data

J R Foods

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

J R Foods Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
12-Aug-2022 5.47 5.47 5.08 5.45 16 0.03 5,196 0.39 -0
11-Aug-2022 5.30 5.46 5.20 5.21 7 0.01 1,251 0.26 -0.10
10-Aug-2022 5.46 5.46 5.19 5.20 9 0.02 3,672 0.27 -0.30
08-Aug-2022 5.46 5.46 5.29 5.46 14 0.02 3,387 0.17 0
05-Aug-2022 5.72 5.72 5.19 5.56 25 0.01 1,205 0.53 -0.20
04-Aug-2022 5.10 5.46 4.94 5.46 23 0.01 2,007 0.52 0.36
03-Aug-2022 5.20 5.20 4.94 5.20 15 0.01 2,246 0.26 0
02-Aug-2022 5.60 5.60 5.20 5.20 17 0.01 1,969 0.40 -0.40
01-Aug-2022 5.47 5.47 5.20 5.47 12 0 938 0.27 0
29-Jul-2022 5.75 5.83 5.47 5.47 9 0 615 0.36 -0.30
28-Jul-2022 5.65 5.75 5.50 5.75 12 0 185 0.25 0.10
27-Jul-2022 5.50 5.50 5.50 5.50 8 0.01 2,081 0 0
26-Jul-2022 5.14 5.28 5.14 5.28 13 0.01 1,039 0.14 0.14
25-Jul-2022 5.10 5.14 4.66 5.14 12 0 580 0.48 0.04
22-Jul-2022 4.80 4.90 4.80 4.90 6 0 130 0.10 0.10
21-Jul-2022 5.05 5.05 4.89 4.90 6 0 31 0.16 -0.10
20-Jul-2022 4.90 5.14 4.66 5.14 14 0 797 0.48 0.24
19-Jul-2022 5 5 4.90 4.90 9 0 408 0.10 -0.10
18-Jul-2022 4.90 5 4.65 4.88 27 0.01 1,921 0.35 -0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity