BSE - Delayed Quote INR
Jumbo Bag Limited (JUMBO.BO)
58.01
-1.70
(-2.85%)
At close: May 23 at 3:46:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 60.00 | 60.80 | 57.10 | 58.01 | 58.01 | 4,573 |
| May 22, 2025 | 52.89 | 61.89 | 52.89 | 59.71 | 59.71 | 71,826 |
| May 21, 2025 | 54.00 | 55.01 | 50.99 | 51.58 | 51.58 | 10,295 |
| May 20, 2025 | 55.10 | 57.25 | 52.60 | 53.85 | 53.85 | 5,412 |
| May 19, 2025 | 55.91 | 58.00 | 54.16 | 56.31 | 56.31 | 4,004 |
| May 16, 2025 | 56.04 | 57.00 | 54.21 | 55.91 | 55.91 | 1,771 |
| May 15, 2025 | 56.95 | 56.95 | 54.00 | 55.49 | 55.49 | 538 |
| May 14, 2025 | 55.14 | 56.45 | 54.01 | 56.39 | 56.39 | 741 |
| May 13, 2025 | 59.90 | 59.90 | 54.10 | 54.85 | 54.85 | 3,798 |
| May 12, 2025 | 54.99 | 58.00 | 54.99 | 57.13 | 57.13 | 5,332 |
| May 9, 2025 | 50.10 | 54.69 | 50.00 | 52.08 | 52.08 | 3,137 |
| May 8, 2025 | 56.00 | 56.00 | 47.20 | 52.63 | 52.63 | 22,439 |
| May 7, 2025 | 54.70 | 57.50 | 52.53 | 53.52 | 53.52 | 9,993 |
| May 6, 2025 | 57.00 | 57.92 | 56.99 | 56.99 | 56.99 | 38 |
| May 5, 2025 | 56.90 | 57.91 | 55.15 | 55.95 | 55.95 | 1,100 |
| May 2, 2025 | 59.93 | 59.93 | 53.18 | 55.64 | 55.64 | 2,278 |
| Apr 30, 2025 | 58.48 | 58.48 | 51.75 | 56.59 | 56.59 | 16,459 |
| Apr 29, 2025 | 52.80 | 57.74 | 52.80 | 54.47 | 54.47 | 196 |
| Apr 28, 2025 | 59.94 | 59.94 | 53.20 | 54.41 | 54.41 | 5,390 |
| Apr 25, 2025 | 56.25 | 60.00 | 52.22 | 55.89 | 55.89 | 6,333 |
| Apr 24, 2025 | 63.89 | 63.89 | 56.32 | 56.55 | 56.55 | 2,792 |
| Apr 23, 2025 | 57.33 | 60.01 | 55.00 | 58.76 | 58.76 | 5,173 |
| Apr 22, 2025 | 57.99 | 57.99 | 55.60 | 56.78 | 56.78 | 3,993 |
| Apr 21, 2025 | 57.97 | 59.80 | 53.15 | 55.37 | 55.37 | 17,045 |
| Apr 17, 2025 | 61.55 | 63.00 | 57.00 | 57.49 | 57.49 | 17,702 |
| Apr 16, 2025 | 60.55 | 65.25 | 60.55 | 61.73 | 61.73 | 798 |
| Apr 15, 2025 | 66.80 | 66.80 | 60.03 | 62.29 | 62.29 | 559 |
| Apr 11, 2025 | 69.10 | 69.10 | 60.34 | 61.41 | 61.41 | 1,450 |
| Apr 9, 2025 | 56.01 | 64.99 | 56.01 | 60.34 | 60.34 | 501 |
| Apr 8, 2025 | 63.70 | 63.70 | 60.50 | 61.97 | 61.97 | 704 |
| Apr 7, 2025 | 53.30 | 63.95 | 53.30 | 59.49 | 59.49 | 3,348 |
| Apr 4, 2025 | 64.00 | 66.30 | 63.50 | 63.58 | 63.58 | 10,433 |
| Apr 3, 2025 | 67.30 | 68.90 | 63.40 | 67.55 | 67.55 | 4,000 |
| Apr 2, 2025 | 68.00 | 68.00 | 61.00 | 65.98 | 65.98 | 11,930 |
| Apr 1, 2025 | 62.80 | 62.80 | 59.12 | 62.80 | 62.80 | 1,659 |
| Mar 28, 2025 | 68.98 | 68.99 | 63.00 | 63.07 | 63.07 | 2,965 |
| Mar 27, 2025 | 61.60 | 69.90 | 61.60 | 66.73 | 66.73 | 6,312 |
| Mar 26, 2025 | 62.93 | 68.00 | 62.93 | 66.54 | 66.54 | 28,534 |
| Mar 25, 2025 | 60.61 | 65.00 | 60.61 | 62.93 | 62.93 | 7,800 |
| Mar 24, 2025 | 66.00 | 66.00 | 60.71 | 62.69 | 62.69 | 6,236 |
| Mar 21, 2025 | 58.12 | 61.15 | 58.12 | 61.00 | 61.00 | 847 |
| Mar 20, 2025 | 58.00 | 62.00 | 58.00 | 59.63 | 59.63 | 10,759 |
| Mar 19, 2025 | 58.20 | 58.99 | 58.00 | 58.00 | 58.00 | 2,143 |
| Mar 18, 2025 | 64.00 | 64.00 | 57.70 | 58.88 | 58.88 | 1,258 |
| Mar 17, 2025 | 60.00 | 60.90 | 57.40 | 58.37 | 58.37 | 4,226 |
| Mar 13, 2025 | 62.50 | 62.50 | 57.80 | 60.97 | 60.97 | 2,320 |
| Mar 12, 2025 | 57.56 | 59.70 | 57.56 | 59.50 | 59.50 | 4,796 |
| Mar 11, 2025 | 55.15 | 60.50 | 55.15 | 60.00 | 60.00 | 2,838 |
| Mar 10, 2025 | 56.00 | 61.49 | 56.00 | 59.17 | 59.17 | 5,438 |
| Mar 7, 2025 | 61.99 | 62.71 | 58.01 | 60.57 | 60.57 | 73,038 |
| Mar 6, 2025 | 58.65 | 59.75 | 56.15 | 57.62 | 57.62 | 3,580 |
| Mar 5, 2025 | 50.60 | 58.70 | 50.60 | 56.05 | 56.05 | 9,031 |
| Mar 4, 2025 | 53.60 | 53.60 | 50.00 | 52.26 | 52.26 | 7,099 |
| Mar 3, 2025 | 53.65 | 53.65 | 49.75 | 50.00 | 50.00 | 739 |
| Feb 28, 2025 | 50.90 | 53.65 | 49.75 | 49.90 | 49.90 | 893 |
| Feb 27, 2025 | 55.00 | 55.00 | 51.10 | 51.15 | 51.15 | 1,617 |
| Feb 25, 2025 | 52.08 | 55.00 | 52.00 | 55.00 | 55.00 | 6,465 |
| Feb 24, 2025 | 52.01 | 54.00 | 52.01 | 52.08 | 52.08 | 716 |
| Feb 21, 2025 | 52.05 | 54.00 | 52.05 | 54.00 | 54.00 | 137 |
| Feb 20, 2025 | 50.35 | 54.97 | 50.35 | 54.81 | 54.81 | 1,005 |
| Feb 19, 2025 | 52.99 | 56.00 | 52.00 | 53.92 | 53.92 | 3,810 |
| Feb 18, 2025 | 50.04 | 53.50 | 50.04 | 51.85 | 51.85 | 2,503 |
| Feb 17, 2025 | 55.49 | 55.49 | 48.99 | 50.03 | 50.03 | 5,264 |
| Feb 14, 2025 | 55.00 | 55.00 | 50.02 | 52.69 | 52.69 | 3,045 |
| Feb 13, 2025 | 52.90 | 54.94 | 51.55 | 51.55 | 51.55 | 1,600 |
| Feb 12, 2025 | 51.25 | 52.87 | 50.99 | 51.35 | 51.35 | 5,447 |
| Feb 11, 2025 | 54.00 | 54.00 | 50.00 | 51.25 | 51.25 | 5,004 |
| Feb 10, 2025 | 54.96 | 55.05 | 52.05 | 54.32 | 54.32 | 2,673 |
| Feb 7, 2025 | 58.99 | 58.99 | 56.00 | 56.08 | 56.08 | 3,323 |
| Feb 6, 2025 | 53.42 | 60.00 | 53.42 | 55.05 | 55.05 | 6,032 |
| Feb 5, 2025 | 52.00 | 55.97 | 52.00 | 53.42 | 53.42 | 5,061 |
| Feb 4, 2025 | 53.07 | 55.70 | 52.27 | 52.77 | 52.77 | 1,343 |
| Feb 3, 2025 | 59.40 | 59.40 | 53.04 | 53.88 | 53.88 | 1,628 |
| Feb 1, 2025 | 56.49 | 56.49 | 52.77 | 54.34 | 54.34 | 653 |
| Jan 31, 2025 | 51.63 | 55.99 | 51.63 | 52.57 | 52.57 | 4,394 |
| Jan 30, 2025 | 53.26 | 53.26 | 50.00 | 51.63 | 51.63 | 3,633 |
| Jan 29, 2025 | 53.97 | 53.97 | 51.00 | 52.59 | 52.59 | 3,510 |
| Jan 28, 2025 | 52.00 | 54.80 | 51.41 | 51.98 | 51.98 | 2,955 |
| Jan 27, 2025 | 57.78 | 58.94 | 53.05 | 53.28 | 53.28 | 7,725 |
| Jan 24, 2025 | 56.30 | 61.79 | 55.01 | 56.65 | 56.65 | 33,319 |
| Jan 23, 2025 | 51.89 | 56.50 | 51.01 | 52.44 | 52.44 | 4,541 |
| Jan 22, 2025 | 52.00 | 52.00 | 50.50 | 51.89 | 51.89 | 561 |
| Jan 21, 2025 | 53.26 | 53.26 | 50.62 | 51.08 | 51.08 | 6,149 |
| Jan 20, 2025 | 54.80 | 54.80 | 51.51 | 53.26 | 53.26 | 1,495 |
| Jan 17, 2025 | 53.04 | 56.40 | 52.01 | 53.73 | 53.73 | 1,711 |
| Jan 16, 2025 | 54.40 | 54.40 | 51.30 | 52.00 | 52.00 | 2,173 |
| Jan 15, 2025 | 55.08 | 55.08 | 54.40 | 54.40 | 54.40 | 72 |
| Jan 14, 2025 | 52.00 | 54.70 | 52.00 | 54.00 | 54.00 | 1,398 |
| Jan 13, 2025 | 52.15 | 54.00 | 51.70 | 52.00 | 52.00 | 6,945 |
| Jan 10, 2025 | 59.20 | 59.20 | 55.00 | 55.93 | 55.93 | 4,585 |
| Jan 9, 2025 | 57.00 | 60.49 | 57.00 | 58.00 | 58.00 | 4,677 |
| Jan 8, 2025 | 57.10 | 59.66 | 56.02 | 58.41 | 58.41 | 2,771 |
| Jan 7, 2025 | 53.55 | 61.95 | 53.55 | 58.95 | 58.95 | 8,474 |
| Jan 6, 2025 | 59.84 | 60.84 | 56.00 | 57.95 | 57.95 | 17,660 |
| Jan 3, 2025 | 63.00 | 63.83 | 59.00 | 61.06 | 61.06 | 47,101 |
| Jan 2, 2025 | 65.37 | 65.37 | 60.00 | 64.79 | 64.79 | 181,996 |
| Jan 1, 2025 | 48.40 | 54.48 | 46.00 | 54.48 | 54.48 | 36,743 |
| Dec 31, 2024 | 49.46 | 51.01 | 42.00 | 45.40 | 45.40 | 30,108 |
| Dec 30, 2024 | 49.01 | 49.49 | 47.01 | 47.90 | 47.90 | 2,791 |