Jasch Industries Limited (BOM:500220)
India · Delayed Price · Currency is INR 292.25
+2.25 (0.78%)
At close: Aug 21, 2026
Jasch Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 284.55 | 294.50 | 276.00 | 292.25 | 292.25 | 0.78% | 10,504 |
| Aug 20, 2026 | 290.00 | 303.95 | 289.75 | 290.00 | 290.00 | -4.92% | 2,287 |
| Aug 19, 2026 | 309.00 | 309.00 | 290.00 | 305.00 | 305.00 | 2.69% | 2,391 |
| Aug 18, 2026 | 300.00 | 300.00 | 295.00 | 297.00 | 297.00 | 2.33% | 757 |
| Aug 17, 2026 | 295.00 | 296.00 | 290.20 | 290.25 | 290.25 | -0.34% | 795 |
| Aug 14, 2026 | 300.00 | 309.30 | 290.00 | 291.25 | 291.25 | -1.25% | 1,621 |
| Aug 13, 2026 | 310.00 | 312.00 | 293.05 | 294.95 | 294.95 | -1.40% | 1,849 |
| Aug 12, 2026 | 290.10 | 317.00 | 290.10 | 299.15 | 299.15 | -1.29% | 4,999 |
| Aug 11, 2026 | 305.00 | 306.00 | 299.95 | 303.05 | 303.05 | 3.98% | 6,930 |
| Aug 10, 2026 | 282.50 | 293.90 | 278.00 | 291.45 | 291.45 | 3.50% | 4,107 |
| Aug 7, 2026 | 290.00 | 290.00 | 276.40 | 281.60 | 281.60 | -3.20% | 4,542 |
| Aug 6, 2026 | 299.85 | 307.95 | 285.00 | 290.90 | 290.90 | -2.84% | 4,359 |
| Aug 5, 2026 | 281.35 | 306.50 | 281.10 | 299.40 | 299.40 | 1.20% | 6,114 |
| Aug 4, 2026 | 311.40 | 311.40 | 295.85 | 295.85 | 295.85 | -4.99% | 4,350 |
| Aug 3, 2026 | 299.70 | 312.90 | 295.00 | 311.40 | 311.40 | 3.90% | 5,277 |
| Jul 31, 2026 | 297.30 | 319.00 | 297.30 | 299.70 | 299.70 | -4.22% | 16,071 |
| Jul 30, 2026 | 320.00 | 328.70 | 312.90 | 312.90 | 312.90 | -4.99% | 5,358 |
| Jul 29, 2026 | 307.15 | 333.50 | 307.15 | 329.35 | 329.35 | 1.87% | 9,495 |
| Jul 28, 2026 | 343.65 | 343.65 | 315.00 | 323.30 | 323.30 | -1.22% | 25,894 |
| Jul 27, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | 4.99% | 6,962 |
| Jul 24, 2026 | 304.90 | 311.75 | 296.95 | 311.75 | 311.75 | 4.98% | 41,993 |
| Jul 23, 2026 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | 4.98% | 16,049 |
| Jul 22, 2026 | 282.00 | 282.85 | 282.00 | 282.85 | 282.85 | 4.99% | 4,722 |
| Jul 21, 2026 | 255.00 | 269.40 | 251.70 | 269.40 | 269.40 | 4.99% | 5,883 |
| Jul 20, 2026 | 262.40 | 268.00 | 249.25 | 256.60 | 256.60 | -2.19% | 9,310 |
| Jul 17, 2026 | 274.00 | 274.00 | 262.35 | 262.35 | 262.35 | -5.00% | 7,420 |
| Jul 16, 2026 | 280.00 | 285.80 | 268.55 | 276.15 | 276.15 | -2.25% | 1,737 |
| Jul 15, 2026 | 282.70 | 289.70 | 282.50 | 282.50 | 282.50 | -0.07% | 901 |
| Jul 14, 2026 | 292.00 | 292.00 | 277.00 | 282.70 | 282.70 | -2.23% | 2,772 |
| Jul 13, 2026 | 280.00 | 292.25 | 270.00 | 289.15 | 289.15 | 3.88% | 6,120 |
| Jul 10, 2026 | 270.00 | 280.00 | 270.00 | 278.35 | 278.35 | 3.09% | 6,299 |
| Jul 9, 2026 | 274.40 | 274.40 | 270.00 | 270.00 | 270.00 | 1.89% | 2,452 |
| Jul 8, 2026 | 270.00 | 277.40 | 262.05 | 265.00 | 265.00 | -1.98% | 2,995 |
| Jul 7, 2026 | 278.00 | 278.00 | 268.00 | 270.35 | 270.35 | -1.48% | 495 |
| Jul 6, 2026 | 273.00 | 275.00 | 268.00 | 274.40 | 274.40 | 0.48% | 3,415 |
| Jul 3, 2026 | 267.00 | 277.00 | 265.00 | 273.10 | 273.10 | 2.28% | 2,620 |
| Jul 2, 2026 | 272.70 | 276.80 | 265.00 | 267.00 | 267.00 | -1.11% | 3,550 |
| Jul 1, 2026 | 274.90 | 279.00 | 268.50 | 270.00 | 270.00 | 0.73% | 1,469 |
| Jun 30, 2026 | 270.55 | 274.90 | 265.50 | 268.05 | 268.05 | -0.98% | 2,164 |
| Jun 29, 2026 | 275.00 | 275.20 | 260.55 | 270.70 | 270.70 | 0.07% | 3,954 |
| Jun 25, 2026 | 270.65 | 274.90 | 259.85 | 270.50 | 270.50 | -1.10% | 10,977 |
| Jun 24, 2026 | 275.75 | 282.95 | 268.00 | 273.50 | 273.50 | 0.29% | 20,826 |
| Jun 23, 2026 | 272.90 | 283.80 | 255.65 | 272.70 | 272.70 | 5.70% | 53,791 |
| Jun 22, 2026 | 238.50 | 258.00 | 232.55 | 258.00 | 258.00 | 10.00% | 23,709 |
| Jun 19, 2026 | 236.10 | 236.25 | 231.25 | 234.55 | 234.55 | -1.16% | 9,951 |
| Jun 18, 2026 | 239.60 | 239.60 | 233.05 | 237.30 | 237.30 | 0.02% | 5,158 |
| Jun 17, 2026 | 238.00 | 239.00 | 225.10 | 237.25 | 237.25 | 3.15% | 23,271 |
| Jun 16, 2026 | 230.55 | 234.90 | 213.00 | 230.00 | 230.00 | -0.09% | 19,339 |
| Jun 15, 2026 | 245.00 | 245.00 | 222.00 | 230.20 | 230.20 | 2.04% | 26,301 |
| Jun 12, 2026 | 234.95 | 236.00 | 222.00 | 225.60 | 225.60 | -0.86% | 2,971 |