BSE · JUJHARLOGI · stock
Jujhar Logistics Limited (JUJHARLOGI) stock price history
Every BSE trading session of Jujhar Logistics Limited from Jan 17, 2013 to Sep 28, 2026: 3,376 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JUJHARLOGI adjusted close, 2013 to 2026
- ₹314.15
- All time high, 2026
- ₹324.00
- 52 week high, ₹57.99 low
- 3,376
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
JUJHARLOGI key facts
- Jujhar Logistics Limited (JUJHARLOGI) closed at ₹218.65 on Sep 28, 2026 on BSE.
- JUJHARLOGI's all time high close is ₹314.15, set on Aug 12, 2026; its all time low close is ₹7.85 on Jan 17, 2013.
- JUJHARLOGI's 52 week range is ₹57.99 to ₹324.00.
- JUJHARLOGI returned +277.0% over the year to Sep 28, 2026 and +961.4% over five years.
- Over ten years JUJHARLOGI returned +747%, +23.8% a year compounded.
- JUJHARLOGI's deepest drawdown was -79.2% from Jun 12, 2014 to Mar 18, 2015.
- DataCedar holds 3,376 daily sessions of JUJHARLOGI history from Jan 17, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JUJHARLOGI price chart, 2013 to 2026
JUJHARLOGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | -11.3% |
| 6 months | +90.1% |
| Year to date | +72.9% |
| 1 year | +277.0% |
| 3 years | +509.9% |
| 5 years | +961.4% |
| 10 years | +747.5% |
| Since Jan 17, 2013 | +2,685% |
| Compound annual growth, 13.7 years | +27.5% |
JUJHARLOGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹314.15 on Aug 12, 2026
- All time low close
- ₹7.85 on Jan 17, 2013
- 52 week high
- ₹324.00 on Aug 13, 2026
- 52 week low
- ₹57.99 on Sep 29, 2025
- Deepest drawdown
- -79.2% from Jun 12, 2014 to Mar 18, 2015, recovered Sep 26, 2017
- Best single session
- +12.3% on Jun 2, 2022
- Worst single session
- -10.0% on Feb 18, 2022
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2013
- 27.9×
- Best calendar year
- 2017, +208%
- Worst calendar year
- 2019, -48%
JUJHARLOGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 17, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹139.40 | ₹324.00 | ₹98.90 | ₹218.65 | +64.7% | 687.7K | 184 |
| 2025 | ₹65.14 | ₹132.78 | ₹28.00 | ₹132.78 | +103.8% | 637.9K | 248 |
| 2024 | ₹38.15 | ₹65.14 | ₹20.90 | ₹65.14 | +70.7% | 786K | 245 |
| 2023 | ₹14.60 | ₹48.62 | ₹12.75 | ₹38.15 | +149.3% | 406.7K | 245 |
| 2022 | ₹19.00 | ₹25.75 | ₹12.65 | ₹15.30 | -23.5% | 343.5K | 248 |
| 2021 | ₹28.00 | ₹28.00 | ₹16.40 | ₹20.00 | -31.9% | 92.3K | 248 |
| 2020 | ₹25.75 | ₹39.00 | ₹22.30 | ₹29.35 | +14.0% | 92K | 250 |
| 2019 | ₹49.50 | ₹49.65 | ₹25.75 | ₹25.75 | -48.0% | 18.4K | 242 |
| 2018 | ₹42.00 | ₹50.00 | ₹26.00 | ₹49.50 | +12.5% | 75.5K | 246 |
| 2017 | ₹14.30 | ₹51.00 | ₹13.59 | ₹44.00 | +207.7% | 342.1K | 248 |
| 2016 | ₹16.51 | ₹34.80 | ₹12.65 | ₹14.30 | -13.4% | 189.8K | 246 |
| 2015 | ₹28.00 | ₹29.25 | ₹10.00 | ₹16.51 | -41.0% | 798.3K | 246 |
| 2014 | ₹13.00 | ₹49.80 | ₹12.00 | ₹28.00 | +115.4% | 943.8K | 244 |
| 2013 | ₹8.30 | ₹15.91 | ₹7.20 | ₹13.00 | n/a | 602.4K | 236 |
JUJHARLOGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹218.65 | -9.7% |
| August 2026 | ₹242.05 | -16.0% |
| July 2026 | ₹288.00 | +19.4% |
| June 2026 | ₹241.15 | +22.5% |
| May 2026 | ₹196.85 | +2.5% |
| April 2026 | ₹192.05 | +67.0% |
| March 2026 | ₹115.00 | +7.3% |
| February 2026 | ₹107.15 | -25.7% |
| January 2026 | ₹144.20 | +8.6% |
| December 2025 | ₹132.78 | +118.1% |
| November 2025 | ₹60.88 | +5.0% |
| October 2025 | ₹57.99 | 0.0% |
About the JUJHARLOGI data
Daily bars. 3,376 sessions from Jan 17, 2013 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JUJHARLOGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JUBLCPL Jubilant Agri and Consumer Products Limited
- JUBLFOOD Jubilant FoodWorks Limited
- JUBLINGREA Jubilant Ingrevia Limited
- JUBLPHARMA Jubilant Pharmova Limited
- JULIEN Julien Agro Infratech Limited
- JUMBO Jumbo Bag Limited
- JUNE June Industries Limited
- JUNGLECAMP Jungle Camps India Limited
Common questions
JUJHARLOGI share price history
