JBF Industries Share Price History

JBF Industries

CMP as on 23-Sep-21 15:27

₹ 26.10
1.20 4.82%

Open

₹ 26.10

Turnover (lac)

₹ 45

Prev. Close

₹ 24.90

Day's Vol (shares)

₹ 1,70,787

Day's Range (₹)

₹ 26.10
₹ 26.10

CMP as on23-Sep-21 15:27

₹ 26.30
1.25 4.99%

Open

₹ 26.30

Turnover (lac)

₹ 7

Prev. Close

₹ 25.05

Day's Vol (shares)

₹ 2,27,461

Day's Range

₹ 26.30
₹ 26.30

JBF Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2021 26.10 26.10 26.10 26.10 170 4.46 170,787 0 0
22-Sep-2021 24.80 24.90 24.40 24.90 416 5.51 221,680 0.55 0.10
21-Sep-2021 22.30 23.90 22.30 23.80 388 6.88 298,913 1.55 1.45
20-Sep-2021 22.60 24 22.60 22.80 675 12 519,797 1.40 0.15
17-Sep-2021 24.90 25.20 23.80 23.80 367 3.83 159,713 1.40 -1.20
16-Sep-2021 26 26 24.70 25 627 8.42 337,649 1.25 -0.90
15-Sep-2021 27.50 27.50 26 26 682 10.10 385,035 1.50 -1.50
14-Sep-2021 28.40 28.50 26.30 27.30 876 13.20 488,247 2.25 -1.10
13-Sep-2021 27 27.60 25.80 27.60 966 21.30 782,521 1.80 0.60
09-Sep-2021 25.50 26.30 25.50 26.30 996 9.10 347,811 0.85 0.85
08-Sep-2021 24 25.10 23.80 25.10 583 5.71 229,531 1.25 1.10
07-Sep-2021 23.30 24.40 22.50 23.90 480 3.85 163,778 1.90 0.60
06-Sep-2021 23.40 23.50 22.70 23.40 728 12.30 524,280 0.80 0
03-Sep-2021 21.60 22.40 21.10 22.40 506 4.89 225,471 1.35 0.80
02-Sep-2021 21.70 21.70 20.30 21.40 447 2.61 125,043 1.45 -0.30
01-Sep-2021 22.40 22.40 21 21.20 487 4.28 201,360 1.45 -1.20
31-Aug-2021 22.70 23.30 21.30 22.10 720 6.15 276,125 2.05 -0.60
30-Aug-2021 21.70 22.40 21.30 22.40 450 3.85 173,495 1.05 0.65
27-Aug-2021 22 22.70 20.90 21.30 592 4.92 233,885 1.80 -0.60
26-Aug-2021 23.30 23.30 21.90 22 569 4.34 196,721 1.45 -1.30
25-Aug-2021 23.10 24.50 22.50 23 855 13.50 589,715 1.95 -0.20
24-Aug-2021 21.50 23.70 21.50 23.70 444 9.13 415,461 2.20 2.20
Open ZERO Brokerage Demat Account