J R Foods Share Price History

CMP as on14-Aug-20 15:25

₹ 4.23
-0.22 -4.94%

Open

₹ 4.67

Turnover (lac)

Prev. Close

₹ 4.45

Day's Vol (shares)

₹ 3,904

Day's Range

₹ 4.23
₹ 4.67

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 ()
14-Aug-2020 4.67 4.67 4.23 4.23 17 0.02 3,904 0.44 -0.40
13-Aug-2020 4.45 4.45 4.45 4.45 7 0.01 1,210 0 0
12-Aug-2020 4.24 4.24 4.24 4.24 2 0 1,000 0 0
11-Aug-2020 4.04 4.04 4.04 4.04 10 0.01 1,360 0 0
10-Aug-2020 3.85 3.85 3.85 3.85 5 0.01 1,627 0 0
07-Aug-2020 3.50 3.67 3.50 3.67 13 0.03 8,658 0.17 0.17
06-Aug-2020 3.50 3.50 3.50 3.50 6 0.01 2,400 0 0
05-Aug-2020 3.30 3.34 3.30 3.34 2 0 1,167 0.04 0.04
04-Aug-2020 3.19 3.19 3.19 3.19 5 0 223 0 0
03-Aug-2020 3 3.04 3 3.04 3 0 396 0.04 0.04
30-Jul-2020 2.90 2.90 2.90 2.90 3 0 900 0 0
29-Jul-2020 2.81 2.90 2.81 2.90 7 0 1,004 0.09 0.09
27-Jul-2020 2.95 2.95 2.81 2.81 6 0.01 3,651 0.14 -0.10
24-Jul-2020 2.95 2.95 2.81 2.95 6 0.01 2,715 0.14 0
23-Jul-2020 3.10 3.10 2.95 2.95 11 0.01 3,346 0.15 -0.20
22-Jul-2020 3.10 3.10 3.10 3.10 2 0 60 0 0
21-Jul-2020 3.30 3.30 3 3.10 17 0.01 2,538 0.30 -0.20
20-Jul-2020 3.15 3.15 3.15 3.15 2 0.01 2,005 0 0
17-Jul-2020 3 3 3 3 3 0 1,050 0 0
15-Jul-2020 2.95 2.95 2.92 2.92 3 0 1,269 0.03 -0