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

J R Foods - Share Price History

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 ()
19-Jan-2022 10.20 10.50 9.49 9.57 66 0.12 13,048 0.98 -0.60
18-Jan-2022 9.45 9.98 9.04 9.98 62 0.35 35,264 0.94 0.53
17-Jan-2022 9.92 10.20 9.45 9.51 117 0.12 12,762 0.70 -0.40
14-Jan-2022 9.65 9.92 8.98 9.92 114 0.10 10,132 0.94 0.27
13-Jan-2022 9.70 9.77 8.86 9.45 127 0.25 26,602 0.91 -0.30
12-Jan-2022 9.40 9.47 8.57 9.32 124 0.20 21,802 0.90 -0.10
11-Jan-2022 9.29 9.29 8.46 9.02 163 0.19 21,051 0.83 -0.30
10-Jan-2022 9.75 9.75 8.86 8.90 119 0.18 18,959 0.89 -0.90
07-Jan-2022 8.52 9.37 8.49 9.30 99 0.16 17,910 0.88 0.78
06-Jan-2022 9.25 9.25 8.93 8.93 71 0.08 9,341 0.32 -0.30
05-Jan-2022 9.40 9.40 9.04 9.40 54 0.08 8,696 0.36 0
04-Jan-2022 10.10 10.50 9.51 9.51 91 0.43 44,868 0.99 -0.60
03-Jan-2022 9.80 10.70 9.74 10 126 0.16 15,918 0.96 0.21
31-Dec-2021 10.60 10.90 9.85 10.30 109 0.10 9,876 1.02 -0.40
30-Dec-2021 10.40 11.40 10.40 10.40 126 0.50 47,125 1.07 0
29-Dec-2021 11.30 11.40 10.40 10.90 45 0.10 9,002 1.08 -0.40
28-Dec-2021 10.80 11.50 10.50 10.90 56 0.07 6,249 1.05 0.10
27-Dec-2021 11.10 11.50 10.70 11 48 0.04 4,016 0.76 -0.10
24-Dec-2021 11.80 11.80 10.70 11.30 58 0.08 7,086 1.06 -0.50
23-Dec-2021 11.50 12 10.90 11.30 100 0.35 30,061 1.14 -0.10
22-Dec-2021 10.70 11.80 10.70 11.50 96 0.17 15,430 1.11 0.76
21-Dec-2021 10.30 11.40 10.30 11.20 131 0.40 37,585 1.08 0.87
20-Dec-2021 12 12 10.90 10.90 57 0.09 8,076 1.14 -1.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity