J R Foods Share Price History

CMP as on05-Aug-21 14:45

₹ 4.31
-0.22 -4.86%

Open

₹ 4.75

Turnover (lac)

Prev. Close

₹ 4.53

Day's Vol (shares)

₹ 1,285

Day's Range

₹ 4.31
₹ 4.75

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 ()
05-Aug-2021 4.75 4.75 4.31 4.31 12 0.01 1,285 0.44 -0.40
04-Aug-2021 4.53 4.53 4.53 4.53 3 0 140 0 0
03-Aug-2021 4.53 4.75 4.53 4.75 14 0.01 1,083 0.22 0.22
02-Aug-2021 4.53 4.53 4.15 4.53 7 0 600 0.38 0
30-Jul-2021 4.34 4.76 4.32 4.32 14 0.05 11,560 0.44 -0
29-Jul-2021 4.54 4.54 4.54 4.54 12 0.02 4,281 0 0
28-Jul-2021 5 5 4.76 4.76 16 0.01 2,217 0.24 -0.20
27-Jul-2021 5.44 5.44 5 5 15 0.01 2,268 0.44 -0.40
26-Jul-2021 5.25 5.44 4.95 5.19 24 0.03 5,526 0.49 -0.10
23-Jul-2021 4.95 5.19 4.73 5.19 25 0.02 3,691 0.46 0.24
22-Jul-2021 5.47 5.47 4.95 4.95 19 0.03 6,257 0.52 -0.50
20-Jul-2021 5.40 5.45 5.21 5.21 26 0.01 2,459 0.24 -0.20
19-Jul-2021 5.24 5.50 5 5.48 33 0.05 9,095 0.50 0.24
16-Jul-2021 5.45 5.45 5.05 5.24 19 0.01 2,206 0.40 -0.20
15-Jul-2021 5.25 5.25 4.75 5.20 27 0.02 3,471 0.50 -0
14-Jul-2021 5.19 5.19 5 5 21 0.03 5,363 0.19 -0.20
13-Jul-2021 5.19 5.19 4.71 5.19 44 0.06 11,012 0.48 0
12-Jul-2021 4.95 4.95 4.95 4.95 12 0.02 4,520 0 0
09-Jul-2021 4.72 4.72 4.72 4.72 9 0.01 2,300 0 0
08-Jul-2021 4.50 4.50 4.50 4.50 18 0.03 7,653 0 0
07-Jul-2021 4.30 4.30 3.90 4.30 21 0.01 2,378 0.40 0
06-Jul-2021 4 4.10 3.91 4.10 28 0.02 4,392 0.19 0.10
Open ZERO Brokerage Demat Account