| Jhandewalas Foods Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Jhandewalas Foods Limited | MCap (aprox) 40 Crores |
Symbol : 540850 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -16.1% | -34.6% | -11.9% | -27.8% | -45.9% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 26.12 | -0.93 | 15k | -3.4% | |
| 27-03-26 | Fri | 27.05 | -1.34 | 29k | -4.7% | Data Update : 8 PM |
| 25-03-26 | Wed | 28.39 | 0.04 | 45k | 0.1% | 30-03-26 : 26.12 |
| 24-03-26 | Tue | 28.35 | 1.35 | 81k | 5.0% | |
| 23-03-26 | Mon | 27 | -1.1 | 3k | -3.9% | Compared to : 18-03-26 31.12 |
| 20-03-26 | Fri | 28.1 | -1.47 | 12k | -5.0% | |
| 19-03-26 | Thu | 29.57 | 4k | -5.0% | 7 Days % | |
| 18-03-26 | Wed | 31.12 | -8.79 | -16.1% | ||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 39.91 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -34.6% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 29.65 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -11.9% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 39.91 | 0.12 | 12k | 0.3% | Compared to : 30-12-25 36.18 |
| 26-02-26 | Thu | 39.79 | 0.29 | 6k | 0.7% | |
| 25-02-26 | Wed | 39.5 | 0 | 16k | 0.0% | 3 Months % |
| 24-02-26 | Tue | 39.5 | 1.27 | 7k | 3.3% | -27.8% |
| 23-02-26 | Mon | 38.23 | 1.63 | 12k | 4.5% | |
| 20-02-26 | Fri | 36.6 | -0.81 | 25k | -2.2% | #N/A |
| 19-02-26 | Thu | 37.41 | 1.47 | 17k | 4.1% | |
| 18-02-26 | Wed | 35.94 | 1.94 | 4k | 5.7% | 6 Months % |
| 17-02-26 | Tue | 34 | 0.4 | 48k | 1.2% | |
| 16-02-26 | Mon | 33.6 | 0.1 | 24k | 0.3% | |
| 13-02-26 | Fri | 33.5 | 0.1 | 37k | 0.3% | Compared to : 01-04-25 48.26 |
| 12-02-26 | Thu | 33.4 | -0.06 | 35k | -0.2% | |
| 11-02-26 | Wed | 33.46 | 2.19 | 30k | 7.0% | 1 year % |
| 10-02-26 | Tue | 31.27 | 2.49 | 40k | 8.7% | -45.9% |
| 09-02-26 | Mon | 28.78 | -2.63 | 49k | -8.4% | |
| 06-02-26 | Fri | 31.41 | -3.48 | 10k | -10.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 34.89 | 2k | 6.9% | ||
| 04-02-26 | Wed | |||||
| 03-02-26 | Tue | 32.65 | 1.55 | 1k | 5.0% | |
| 02-02-26 | Mon | 31.1 | 2k | 4.9% | ||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 29.65 | -1.56 | 7k | -5.0% | |
| 29-01-26 | Thu | 31.21 | -1.57 | 4k | -4.8% | |
| 28-01-26 | Wed | 32.78 | -1.72 | 13k | -5.0% | |
| 27-01-26 | Tue | 34.5 | -1.05 | 4k | -3.0% | |
| 23-01-26 | Fri | 35.55 | 1.27 | 6k | 3.7% | |
| 22-01-26 | Thu | 34.28 | 1.37 | 14k | 4.2% | |
| 21-01-26 | Wed | 32.91 | -1.73 | 21k | -5.0% | |
| 20-01-26 | Tue | 34.64 | 1.64 | 11k | 5.0% | |
| 19-01-26 | Mon | 33 | 1.57 | 2k | 5.0% | |
| 16-01-26 | Fri | 31.43 | 1.49 | 4k | 5.0% | |
| 14-01-26 | Wed | 29.94 | 1.42 | 2k | 5.0% | |
| 13-01-26 | Tue | 28.52 | 1.35 | 2k | 5.0% | |
| 12-01-26 | Mon | 27.17 | -1.33 | 2k | -4.7% | |
| 09-01-26 | Fri | 28.5 | -1.48 | 7k | -4.9% | |
| 08-01-26 | Thu | 29.98 | -1.13 | 24k | -3.6% | |
| 07-01-26 | Wed | 31.11 | 0.06 | 5k | 0.2% | |
| 06-01-26 | Tue | 31.05 | -1.63 | 52k | -5.0% | |
| 05-01-26 | Mon | 32.68 | -3.62 | 27k | -10.0% | |
| 02-01-26 | Fri | 36.3 | 0.3 | 27k | 0.8% | |
| 01-01-26 | Thu | 36 | 2 | 7k | 5.9% | |
| 31-12-25 | Wed | 34 | -2.18 | 7k | -6.0% | |
| 30-12-25 | Tue | 36.18 | 0 | 2k | 0.0% | |
| 29-12-25 | Mon | 36.18 | 33k | -10.0% | ||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | 40.2 | -0.7 | 2k | -1.7% | |
| 23-12-25 | Tue | 40.9 | 19k | -5.3% | ||
| 22-12-25 | Mon | |||||
| 19-12-25 | Fri | 43.2 | 1.9 | 3k | 4.6% | |
| 18-12-25 | Thu | 41.3 | 22k | -7.2% | ||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | 44.5 | 4k | -5.1% | ||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | 46.9 | 1.6 | 2k | 3.5% | |
| 11-12-25 | Thu | 45.3 | 2.87 | 3k | 6.8% | |
| 10-12-25 | Wed | 42.43 | -0.67 | 8k | -1.6% | |
| 09-12-25 | Tue | 43.1 | 3.81 | 15k | 9.7% | |
| 08-12-25 | Mon | 39.29 | 1.19 | 5k | 3.1% | |
| 05-12-25 | Fri | 38.1 | 0.3 | 3k | 0.8% | |
| 04-12-25 | Thu | 37.8 | 0 | 3k | 0.0% | |
| 03-12-25 | Wed | 37.8 | -0.71 | 6k | -1.8% | |
| 02-12-25 | Tue | 38.51 | 1.83 | 8k | 5.0% | |
| 01-12-25 | Mon | 36.68 | -1.79 | 16k | -4.7% | |
| 28-11-25 | Fri | 38.47 | -0.53 | 29k | -1.4% | |
| 27-11-25 | Thu | 39 | 1.89 | 7k | 5.1% | |
| 26-11-25 | Wed | 37.11 | -1.39 | 2k | -3.6% | |
| 25-11-25 | Tue | 38.5 | -0.7 | 7k | -1.8% | |
| 24-11-25 | Mon | 39.2 | -0.42 | 12k | -1.1% | |
| 21-11-25 | Fri | 39.62 | 3.52 | 4k | 9.8% | |
| 20-11-25 | Thu | 36.1 | -1.39 | 15k | -3.7% | |
| 19-11-25 | Wed | 37.5 | -1.83 | 43k | -4.7% | |
| 18-11-25 | Tue | 37.49 | -0.01 | 11k | 0.0% | |
| 17-11-25 | Mon | 39.33 | -9.67 | 130k | -19.7% | |
| 14-11-25 | Fri | 49 | -0.19 | 36k | -0.4% | |
| 13-11-25 | Thu | 49.19 | -6.26 | 32k | -11.3% | |
| 12-11-25 | Wed | 55.45 | -4.5 | 20k | -7.5% | |
| 11-11-25 | Tue | 59.95 | 0 | 1k | 0.0% | |
| 10-11-25 | Mon | 59.95 | #N/A | 7k | -3.3% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | 62 | 0 | 1k | 0.0% | |
| 04-11-25 | Tue | 62 | 0 | 9k | 0.0% | |
| 03-11-25 | Mon | 64 | -1 | 14k | -1.5% | |
| 31-10-25 | Fri | 62 | -2 | 10k | -3.1% | |
| 30-10-25 | Thu | 65 | 1.71 | 37k | 2.7% | |
| 29-10-25 | Wed | 63.29 | -4.4 | 80k | -6.5% | |
| 28-10-25 | Tue | 67.69 | 7.69 | 54k | 12.8% | |
| 27-10-25 | Mon | 60 | 3.9 | 27k | 7.0% | |
| 24-10-25 | Fri | 56.1 | 0 | 2k | 0.0% | |
| 23-10-25 | Thu | 56.1 | -2.4 | 4k | -4.1% | |
| 21-10-25 | Tue | 58.5 | 1.3 | 4k | 2.3% | |
| 20-10-25 | Mon | 57.2 | 4.75 | 3k | 9.1% | |
| 17-10-25 | Fri | 52.45 | 1.45 | 3k | 2.8% | |
| 16-10-25 | Thu | 51 | -1 | 4k | -1.9% | |
| 15-10-25 | Wed | 52 | 0 | 1k | 0.0% | |
| 14-10-25 | Tue | 52 | 0 | 1k | 0.0% | |
| 13-10-25 | Mon | 52 | #N/A | 1k | -1.0% | |
| 10-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | 52.5 | -0.5 | 16k | -0.9% | |
| 07-10-25 | Tue | 54 | -2.21 | 1k | -3.9% | |
| 06-10-25 | Mon | 53 | -1 | 10k | -1.9% | |
| 03-10-25 | Fri | 56.21 | 2.71 | 10k | 5.1% | |
| 01-10-25 | Wed | 53.5 | #N/A | 6k | 4.9% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 51 | 0.4 | 1k | 0.8% | |
| 26-09-25 | Fri | 50.6 | #N/A | 4k | -6.2% | |
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | 53.92 | -2.08 | 17k | -3.7% | |
| 23-09-25 | Tue | 56 | #N/A | 3k | -2.5% | |
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | 57.45 | #N/A | 3k | -2.3% | |
| 16-09-25 | Tue | 58.83 | 2.8 | 16k | 5.0% | |
| 15-09-25 | Mon | 56.03 | -0.98 | 10k | -1.7% | |
| 12-09-25 | Fri | 57.01 | -2.99 | 5k | -5.0% | |
| 11-09-25 | Thu | 60 | 0.01 | 7k | 0.0% | |
| 10-09-25 | Wed | 59.99 | -0.81 | 13k | -1.3% | |
| 09-09-25 | Tue | 60.8 | -0.89 | 17k | -1.4% | |
| 08-09-25 | Mon | 61.69 | #N/A | 38k | -0.6% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 62.05 | #N/A | 5k | -2.0% | |
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | 63.31 | -1.28 | 3k | -2.0% | |
| 01-09-25 | Mon | 64.59 | -1.3 | 2k | -2.0% | |
| 29-08-25 | Fri | 65.89 | -1.34 | 3k | -2.0% | |
| 28-08-25 | Thu | 67.23 | -1.37 | 4k | -2.0% | |
| 26-08-25 | Tue | 68.6 | -1.4 | 1k | -2.0% | |
| 25-08-25 | Mon | 70 | 0.12 | 25k | 0.2% | |
| 22-08-25 | Fri | 69.88 | 1.27 | 36k | 1.9% | |
| 21-08-25 | Thu | 68.61 | -1.39 | 1k | -2.0% | |
| 20-08-25 | Wed | 70 | 0 | 20k | 0.0% | |
| 19-08-25 | Tue | 70 | #N/A | 8k | -0.6% | |
| 18-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-08-25 | Thu | 70.44 | -1.43 | 36k | -2.0% | |
| 13-08-25 | Wed | 70.44 | 0 | 3k | 0.0% | |
| 12-08-25 | Tue | 71.87 | 1.4 | 32k | 2.0% | |
| 11-08-25 | Mon | 70.47 | 1.38 | 2k | 2.0% | |
| 08-08-25 | Fri | 69.09 | 1.35 | 8k | 2.0% | |
| 07-08-25 | Thu | 67.74 | 1.32 | 3k | 2.0% | |
| 06-08-25 | Wed | 66.42 | 1.3 | 1k | 2.0% | |
| 05-08-25 | Tue | 65.12 | 1.27 | 6k | 2.0% | |
| 04-08-25 | Mon | 63.85 | 0.88 | 2k | 1.4% | |
| 01-08-25 | Fri | 62.97 | 1.23 | 2k | 2.0% | |
| 31-07-25 | Thu | 61.74 | 1.21 | 13k | 2.0% | |
| 30-07-25 | Wed | 60.53 | 1.18 | 10k | 2.0% | |
| 29-07-25 | Tue | 59.35 | 1.16 | 6k | 2.0% | |
| 28-07-25 | Mon | 58.19 | #N/A | 2k | 2.0% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 57.05 | 0.93 | 7k | 1.7% | |
| 23-07-25 | Wed | 56.12 | 1.1 | 7k | 2.0% | |
| 22-07-25 | Tue | 55.02 | 1.07 | 12k | 2.0% | |
| 21-07-25 | Mon | 53.95 | 2.56 | 11k | 5.0% | |
| 18-07-25 | Fri | 51.39 | 2.44 | 14k | 5.0% | |
| 17-07-25 | Thu | 48.95 | 2.33 | 2k | 5.0% | |
| 16-07-25 | Wed | 46.62 | 2.22 | 10k | 5.0% | |
| 15-07-25 | Tue | 44.4 | 0.08 | 6k | 0.2% | |
| 14-07-25 | Mon | 44.32 | 2.09 | 11k | 4.9% | |
| 11-07-25 | Fri | 42.23 | -2.22 | 14k | -5.0% | |
| 10-07-25 | Thu | 44.45 | -2.33 | 2k | -5.0% | |
| 09-07-25 | Wed | 46.78 | #N/A | 18k | 1.9% | |
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 45.93 | 0 | 1k | 0.0% | |
| 04-07-25 | Fri | 45.93 | 2.18 | 11k | 5.0% | |
| 03-07-25 | Thu | 43.75 | -1.28 | 12k | -2.8% | |
| 02-07-25 | Wed | 45.03 | 2.13 | 12k | 5.0% | |
| 01-07-25 | Tue | 42.9 | -0.95 | 4k | -2.2% | |
| 30-06-25 | Mon | 43.85 | #N/A | 26k | -5.0% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | 46.15 | #N/A | 1k | -2.0% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 47.09 | -0.96 | 1k | -2.0% | |
| 20-06-25 | Fri | 49 | 0.12 | 4k | 0.2% | |
| 19-06-25 | Thu | 48.05 | -0.95 | 5k | -1.9% | |
| 18-06-25 | Wed | 48.88 | 0.94 | 3k | 2.0% | |
| 17-06-25 | Tue | 47.94 | #N/A | 15k | 2.0% | |
| 16-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 13-06-25 | Fri | 47 | -0.95 | 5k | -2.0% | |
| 12-06-25 | Thu | 47.95 | -0.97 | 1k | -2.0% | |
| 11-06-25 | Wed | 48.92 | -0.99 | 3k | -2.0% | |
| 10-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 09-06-25 | Mon | 49.91 | #N/A | 2k | -2.0% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | 50.92 | #N/A | 1k | -2.0% | |
| 04-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | 51.95 | -1.05 | 3k | -2.0% | |
| 30-05-25 | Fri | 53 | -1.06 | 1k | -2.0% | |
| 29-05-25 | Thu | 54.06 | 1.06 | 1k | 2.0% | |
| 28-05-25 | Wed | 52.04 | 0 | 10k | 0.0% | |
| 27-05-25 | Tue | 53 | 0.96 | 6k | 1.8% | |
| 26-05-25 | Mon | 52.04 | -1.06 | 3k | -2.0% | |
| 23-05-25 | Fri | 53.1 | 1.02 | 6k | 2.0% | |
| 22-05-25 | Thu | 52.07 | 1.03 | 30k | 2.0% | |
| 21-05-25 | Wed | 51.05 | 2.43 | 3k | 5.0% | |
| 20-05-25 | Tue | 48.62 | 2.31 | 3k | 5.0% | |
| 19-05-25 | Mon | 46.31 | 2.2 | 3k | 5.0% | |
| 16-05-25 | Fri | 44.11 | #N/A | 6k | 5.0% | |
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 42.01 | -1.74 | 2k | -4.0% | |
| 12-05-25 | Mon | 43.75 | -2.18 | 2k | -4.7% | |
| 09-05-25 | Fri | 45.93 | 1.93 | 2k | 4.4% | |
| 08-05-25 | Thu | 45.79 | 2.13 | 1k | 4.9% | |
| 07-05-25 | Wed | 44 | -1.79 | 1k | -3.9% | |
| 06-05-25 | Tue | 43.66 | #N/A | 2k | 0.0% | |
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | 43.66 | #N/A | 7k | -4.8% | |
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | 45.85 | 2.18 | 8k | 5.0% | |
| 28-04-25 | Mon | 43.67 | -2.22 | 5k | -4.8% | |
| 25-04-25 | Fri | 45.89 | -2.41 | 4k | -5.0% | |
| 24-04-25 | Thu | 48.3 | 1.3 | 3k | 2.8% | |
| 23-04-25 | Wed | 47 | 2 | 3k | 4.4% | |
| 22-04-25 | Tue | 45 | 1.58 | 22k | 3.6% | |
| 21-04-25 | Mon | 43.42 | -4.82 | 56k | -10.0% | |
| 17-04-25 | Thu | 48.24 | -5.36 | 60k | -10.0% | |
| 16-04-25 | Wed | 53.6 | 2.45 | 8k | 4.8% | |
| 15-04-25 | Tue | 51.15 | #N/A | 1k | 10.0% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | 46.5 | 0.5 | 2k | 1.1% | |
| 07-04-25 | Mon | 46 | #N/A | 4k | -8.7% | |
| 04-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-04-25 | Thu | 50.4 | 2.4 | 3k | 5.0% | |
| 02-04-25 | Wed | 48 | -0.26 | 35k | -0.5% | |
| 01-04-25 | Tue | 48.26 | 2.29 | 2k | 5.0% | |
| 28-03-25 | Fri | 48.38 | -2.52 | 9k | -5.0% | |
| 27-03-25 | Thu | 45.97 | -2.41 | 19k | -5.0% | |
| 26-03-25 | Wed | 50.9 | -2.31 | 8k | -4.3% | |