JBF Industries Share Price History

JBF Industries

CMP as on 22-Oct-21 15:29

₹ 22.65
-0.10 -0.44%

Open

₹ 23.30

Turnover (lac)

₹ 26

Prev. Close

₹ 22.75

Day's Vol (shares)

₹ 1,13,735

Day's Range (₹)

₹ 22.30
₹ 23.40

CMP as on22-Oct-21 15:43

₹ 22.85
0.25 1.11%

Open

₹ 23.00

Turnover (lac)

₹ 7

Prev. Close

₹ 22.60

Day's Vol (shares)

₹ 21,500

Day's Range

₹ 22.50
₹ 23.60

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 ()
22-Oct-2021 23.30 23.40 22.30 22.80 438 2.61 90,685 1.10 -0.60
21-Oct-2021 22.40 23.30 21.90 22.80 765 5.27 172,845 1.40 0.35
20-Oct-2021 22.40 23.30 22.40 22.70 841 3.86 134,072 0.95 0.35
19-Oct-2021 24.20 24.20 22.50 22.70 1,010 6.79 247,596 1.65 -1.50
18-Oct-2021 24.70 24.70 23.30 23.50 1,293 9.16 317,438 1.35 -1.20
14-Oct-2021 25.90 26 24.20 24.50 1,050 8.08 220,059 1.80 -1.40
13-Oct-2021 26 26.60 24.80 25.50 1,605 13.70 350,225 1.80 -0.60
12-Oct-2021 25 26 24.30 25.80 1,062 10.70 270,258 1.70 0.85
11-Oct-2021 23.70 24.90 23.70 24.90 528 11 445,258 1.15 1.15
08-Oct-2021 24.30 25.40 23.60 23.70 452 4.83 201,515 1.80 -0.60
07-Oct-2021 25 26 24.10 24.40 541 6.91 276,837 1.85 -0.60
06-Oct-2021 25.40 25.50 24.20 24.80 601 7.71 310,373 1.30 -0.60
05-Oct-2021 25.20 25.20 24.40 25 671 9.83 394,938 0.80 -0.30
04-Oct-2021 23.50 24 22.90 24 534 7.72 322,666 1.10 0.50
01-Oct-2021 23.20 23.80 22.40 22.90 634 9.26 405,086 1.45 -0.30
30-Sep-2021 23.80 24.40 22.70 23.50 469 3.52 150,271 1.75 -0.30
29-Sep-2021 22.60 24.30 22.40 23.80 742 5.36 230,138 1.85 1.15
28-Sep-2021 23.50 24.20 23.50 23.50 459 5.74 243,899 0.65 0
27-Sep-2021 26.40 26.40 24.70 24.70 574 5.17 207,529 1.65 -1.70
24-Sep-2021 27.40 27.40 24.80 26 2,186 30.30 1,130,501 2.60 -1.40
23-Sep-2021 26.10 26.10 26.10 26.10 170 4.46 170,787 0 0
Open ZERO Brokerage Demat Account