Jasch Industries Limited (BOM:500220)
India · Delayed Price · Currency is INR 158.40
-2.15 (-1.34%)
At close: Mar 9, 2026
Jasch Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 155.25 | 158.85 | 151.00 | 158.40 | 158.40 | -1.34% | 1,150 |
| Mar 6, 2026 | 166.00 | 167.80 | 159.95 | 160.55 | 160.55 | 1.87% | 1,436 |
| Mar 5, 2026 | 147.35 | 159.80 | 147.35 | 157.60 | 157.60 | 5.52% | 1,193 |
| Mar 4, 2026 | 169.00 | 169.00 | 147.00 | 149.35 | 149.35 | -5.44% | 4,963 |
| Mar 2, 2026 | 160.50 | 160.50 | 155.00 | 157.95 | 157.95 | -3.22% | 1,198 |
| Feb 27, 2026 | 165.95 | 166.00 | 160.30 | 163.20 | 163.20 | -1.00% | 9,516 |
| Feb 26, 2026 | 165.05 | 165.05 | 162.05 | 164.85 | 164.85 | -0.12% | 3,237 |
| Feb 25, 2026 | 167.80 | 167.80 | 160.00 | 165.05 | 165.05 | -0.54% | 2,171 |
| Feb 24, 2026 | 165.40 | 166.00 | 158.20 | 165.95 | 165.95 | 0.33% | 8,382 |
| Feb 23, 2026 | 166.40 | 166.40 | 160.00 | 165.40 | 165.40 | 0.88% | 3,369 |
| Feb 20, 2026 | 163.00 | 164.50 | 162.00 | 163.95 | 163.95 | 0.99% | 1,500 |
| Feb 19, 2026 | 163.80 | 164.90 | 160.00 | 162.35 | 162.35 | 0.25% | 1,499 |
| Feb 18, 2026 | 161.50 | 164.50 | 158.30 | 161.95 | 161.95 | 0.40% | 1,981 |
| Feb 17, 2026 | 158.00 | 164.25 | 158.00 | 161.30 | 161.30 | 2.97% | 1,340 |
| Feb 16, 2026 | 154.00 | 159.90 | 153.55 | 156.65 | 156.65 | 0.26% | 1,217 |
| Feb 13, 2026 | 157.50 | 159.00 | 154.05 | 156.25 | 156.25 | -4.23% | 3,669 |
| Feb 12, 2026 | 162.05 | 163.15 | 156.35 | 163.15 | 163.15 | -0.03% | 132 |
| Feb 11, 2026 | 161.60 | 165.90 | 161.45 | 163.20 | 163.20 | 1.05% | 1,132 |
| Feb 10, 2026 | 167.25 | 167.30 | 161.20 | 161.50 | 161.50 | -1.31% | 1,468 |
| Feb 9, 2026 | 158.00 | 164.00 | 155.05 | 163.65 | 163.65 | 4.84% | 1,235 |
| Feb 6, 2026 | 157.00 | 164.00 | 155.60 | 156.10 | 156.10 | -2.47% | 1,746 |
| Feb 5, 2026 | 161.20 | 164.50 | 159.50 | 160.05 | 160.05 | -0.71% | 943 |
| Feb 4, 2026 | 161.00 | 168.80 | 160.00 | 161.20 | 161.20 | -0.12% | 1,399 |
| Feb 3, 2026 | 157.60 | 162.00 | 155.10 | 161.40 | 161.40 | 3.03% | 668 |
| Feb 2, 2026 | 152.10 | 157.00 | 147.00 | 156.65 | 156.65 | 1.03% | 1,307 |
| Feb 1, 2026 | 155.30 | 158.00 | 155.05 | 155.05 | 155.05 | -0.64% | 368 |
| Jan 30, 2026 | 155.00 | 161.45 | 155.00 | 156.05 | 156.05 | -0.03% | 3,809 |
| Jan 29, 2026 | 153.80 | 158.80 | 143.75 | 156.10 | 156.10 | 7.66% | 7,478 |
| Jan 28, 2026 | 148.85 | 148.90 | 141.25 | 145.00 | 145.00 | 0.07% | 2,777 |
| Jan 27, 2026 | 150.00 | 150.00 | 141.00 | 144.90 | 144.90 | -2.78% | 4,429 |
| Jan 23, 2026 | 149.00 | 150.00 | 149.00 | 149.05 | 149.05 | 0.20% | 370 |
| Jan 22, 2026 | 153.80 | 153.80 | 148.70 | 148.75 | 148.75 | 2.55% | 263 |
| Jan 21, 2026 | 150.55 | 150.55 | 144.50 | 145.05 | 145.05 | -3.65% | 2,465 |
| Jan 20, 2026 | 153.90 | 156.80 | 149.20 | 150.55 | 150.55 | -2.18% | 3,676 |
| Jan 19, 2026 | 153.50 | 162.00 | 151.05 | 153.90 | 153.90 | 1.99% | 3,047 |
| Jan 16, 2026 | 150.20 | 157.95 | 150.20 | 150.90 | 150.90 | 0.07% | 1,983 |
| Jan 14, 2026 | 155.00 | 155.00 | 150.50 | 150.80 | 150.80 | -3.12% | 317 |
| Jan 13, 2026 | 160.90 | 160.90 | 152.00 | 155.65 | 155.65 | -0.32% | 3,069 |
| Jan 12, 2026 | 159.85 | 159.85 | 155.05 | 156.15 | 156.15 | -2.31% | 2,986 |
| Jan 9, 2026 | 161.25 | 166.80 | 159.10 | 159.85 | 159.85 | -4.99% | 2,511 |
| Jan 8, 2026 | 162.00 | 172.45 | 161.85 | 168.25 | 168.25 | 4.47% | 1,844 |
| Jan 7, 2026 | 168.95 | 168.95 | 159.00 | 161.05 | 161.05 | -2.98% | 639 |
| Jan 6, 2026 | 164.65 | 172.65 | 164.00 | 166.00 | 166.00 | 4.67% | 1,488 |
| Jan 5, 2026 | 161.00 | 161.00 | 158.60 | 158.60 | 158.60 | -1.12% | 319 |
| Jan 2, 2026 | 158.30 | 161.00 | 158.30 | 160.40 | 160.40 | 0.19% | 664 |
| Jan 1, 2026 | 160.10 | 161.80 | 160.05 | 160.10 | 160.10 | 0.03% | 249 |
| Dec 31, 2025 | 162.00 | 162.00 | 160.05 | 160.05 | 160.05 | -0.65% | 74 |
| Dec 30, 2025 | 161.05 | 164.95 | 156.90 | 161.10 | 161.10 | -1.77% | 7,760 |
| Dec 29, 2025 | 166.90 | 166.90 | 160.00 | 164.00 | 164.00 | 2.18% | 303 |
| Dec 26, 2025 | 162.95 | 164.00 | 157.50 | 160.50 | 160.50 | -0.59% | 1,215 |