J R Foods Share Price History

CMP as on22-Jun-21 14:45

₹ 4.20
0.2 5%

Open

₹ 4.20

Turnover (lac)

Prev. Close

₹ 4.00

Day's Vol (shares)

₹ 5,503

Day's Range

₹ 3.90
₹ 4.20

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 ()
22-Jun-2021 4.20 4.20 3.90 4.20 21 0.02 5,503 0.30 0
21-Jun-2021 4 4 4 4 11 0.02 5,991 0 0
18-Jun-2021 3.79 3.81 3.79 3.81 26 0.06 16,688 0.02 0.02
17-Jun-2021 3.46 3.63 3.46 3.63 3 0 21 0.17 0.17
16-Jun-2021 3.46 3.46 3.46 3.46 2 0.02 4,720 0 0
15-Jun-2021 3.15 3.30 3.15 3.30 5 0 709 0.15 0.15
14-Jun-2021 3.08 3.15 3.07 3.15 10 0 1,560 0.08 0.07
11-Jun-2021 3.08 3.08 3.08 3.08 3 0 1,001 0 0
10-Jun-2021 3.15 3.30 3.08 3.08 45 0.15 47,765 0.22 -0.10
09-Jun-2021 3.30 3.30 3.15 3.15 5 0 498 0.15 -0.20
08-Jun-2021 3.30 3.30 3.30 3.30 4 0.01 1,773 0 0
07-Jun-2021 3.30 3.30 3.30 3.30 4 0 550 0 0
04-Jun-2021 3.30 3.30 3.15 3.30 9 0 384 0.15 0
03-Jun-2021 3.30 3.30 3.15 3.15 9 0 1,522 0.15 -0.20
02-Jun-2021 3.15 3.40 3.15 3.18 13 0 209 0.25 0.03
01-Jun-2021 3.27 3.60 3.27 3.27 5 0.01 2,010 0.33 0
31-May-2021 3.44 3.44 3.44 3.44 2 0 230 0 0
28-May-2021 3.74 3.74 3.60 3.60 3 0 130 0.14 -0.10
27-May-2021 3.75 3.75 3.42 3.74 12 0.01 1,816 0.33 -0
26-May-2021 3.59 3.59 3.59 3.59 16 0.02 5,807 0 0
25-May-2021 3.60 3.60 3.42 3.42 8 0 346 0.18 -0.20
24-May-2021 3.59 3.59 3.59 3.59 11 0.01 2,149 0 0
Open ZERO Brokerage Demat Account