J.R. Foods Ltd. Recent Share Price (BSE:530915)

BSE:530915 - J.R. Foods Ltd. J.R. Foods Ltd.
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance (Live Price) | Screener.in Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Aug 2018	INR	19.46	19.46	18.5	18.99	18.99	+0.45 (+2.43%)	27,905
20 Aug 2018	INR	18.54	18.54	18.54	18.54	18.54	+0.88 (+4.98%)	955
17 Aug 2018	INR	17.66	17.66	17.66	17.66	17.66	+0.84 (+4.99%)	5
16 Aug 2018	INR	16.82	16.82	16.82	16.82	16.82	+0.8 (+4.99%)	515
14 Aug 2018	INR	16	16.02	15.56	16.02	16.02	+0.76 (+4.98%)	2,214
13 Aug 2018	INR	15.67	15.67	15.2	15.26	15.26	+0.33 (+2.21%)	1,400
10 Aug 2018	INR	14.05	14.93	14.05	14.93	14.93	+0.71 (+4.99%)	6,105
9 Aug 2018	INR	14.2	14.33	14.2	14.22	14.22	+0.57 (+4.18%)	1,060
8 Aug 2018	INR	13.65	13.65	13.6	13.65	13.65	+0.65 (+5%)	1,100
7 Aug 2018	INR	13	13	13	13	13	+0.05 (+0.39%)	100
6 Aug 2018	INR	12.55	12.95	12.55	12.95	12.95	+0.25 (+1.97%)	600
3 Aug 2018	INR	12.7	12.7	12.7	12.7	12.7	0.0 (0.0%)	500
2 Aug 2018	INR	12.7	12.7	12.7	12.7	12.7	+0.21 (+1.68%)	400
1 Aug 2018	INR	12.3	12.49	12.3	12.49	12.49	+0.24 (+1.96%)	25,444
31 Jul 2018	INR	12.5	12.5	12.1	12.25	12.25	-0.05 (-0.41%)	46,305
30 Jul 2018	INR	12.25	12.65	12.25	12.3	12.3	-0.15 (-1.20%)	76,964
27 Jul 2018	INR	12.45	12.45	12.45	12.45	12.45	-0.25 (-1.97%)	21,605
26 Jul 2018	INR	12.7	12.7	12.7	12.7	12.7	0.0 (0.0%)	0
25 Jul 2018	INR	12.7	12.7	12.7	12.7	12.7	0.0 (0.0%)	500
24 Jul 2018	INR	12.7	12.7	12.7	12.7	12.7	-0.25 (-1.93%)	11,220
23 Jul 2018	INR	12.95	12.95	12.95	12.95	12.95	0.0 (0.0%)	0
20 Jul 2018	INR	12.95	12.95	12.95	12.95	12.95	0.0 (0.0%)	0
19 Jul 2018	INR	12.95	12.95	12.95	12.95	12.95	-0.25 (-1.89%)	11,300
18 Jul 2018	INR	13.2	13.2	13.2	13.2	13.2	-0.25 (-1.86%)	21,060
17 Jul 2018	INR	13.45	13.45	13.45	13.45	13.45	-0.25 (-1.82%)	500
16 Jul 2018	INR	13.7	13.7	13.7	13.7	13.7	-0.25 (-1.79%)	13,750
13 Jul 2018	INR	13.95	13.95	13.95	13.95	13.95	-0.25 (-1.76%)	11,000
12 Jul 2018	INR	14.2	14.2	14.2	14.2	14.2	-0.25 (-1.73%)	5,000
11 Jul 2018	INR	14.45	14.45	14.45	14.45	14.45	-0.25 (-1.70%)	13,500
10 Jul 2018	INR	14.7	14.7	14.7	14.7	14.7	-0.25 (-1.67%)	21,500

See Xignite Response |