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 ()
29-Sep-2022 5.20 5.20 5.20 5.20 8 0.01 1,339 0 0
28-Sep-2022 5.20 5.20 5.20 5.20 6 0 53 0 0
27-Sep-2022 5.11 5.11 5.11 5.11 5 0 153 0 0
26-Sep-2022 5.05 5.30 4.80 5.11 18 0.02 3,804 0.50 0.06
23-Sep-2022 4.80 5.23 4.80 5.05 10 0 345 0.43 0.25
22-Sep-2022 5.20 5.35 4.99 4.99 13 0.01 1,706 0.36 -0.20
21-Sep-2022 4.99 5.20 4.99 5.12 17 0.01 982 0.21 0.13
20-Sep-2022 4.70 4.99 4.70 4.99 11 0.02 3,331 0.29 0.29
19-Sep-2022 5.01 5.26 4.76 4.76 19 0.02 3,047 0.50 -0.30
16-Sep-2022 5.27 5.53 5.01 5.01 25 0.03 5,436 0.52 -0.30
15-Sep-2022 5.80 5.80 5.27 5.27 19 0.03 5,942 0.53 -0.50
14-Sep-2022 5.28 5.54 5.25 5.54 30 0.03 4,914 0.29 0.26
13-Sep-2022 5 5.28 4.90 5.28 19 0.01 2,326 0.38 0.28
12-Sep-2022 5.04 5.04 4.80 5.04 11 0.01 1,301 0.24 0
09-Sep-2022 5.15 5.15 5.04 5.04 7 0.02 2,972 0.11 -0.10
08-Sep-2022 4.80 5.04 4.80 5.04 20 0.01 1,903 0.24 0.24
07-Sep-2022 4.80 4.80 4.80 4.80 10 0.02 4,214 0 0
06-Sep-2022 4.37 4.58 4.20 4.58 12 0 590 0.38 0.21
05-Sep-2022 4.16 4.43 4.16 4.37 26 0.03 5,985 0.27 0.21
02-Sep-2022 4.50 4.62 4.21 4.22 19 0.02 4,404 0.41 -0.30
01-Sep-2022 4.50 4.50 4.21 4.40 26 0.01 3,199 0.29 -0.10
30-Aug-2022 4.51 4.51 4.30 4.40 28 0.03 7,065 0.21 -0.10

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