Jasch Industries Limited (BOM:500220)
India · Delayed Price · Currency is INR 256.60
-5.75 (-2.19%)
At close: Jul 20, 2026
Jasch Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 228.15 | 234.85 | 220.00 | 227.55 | 227.55 | -2.32% | 5,828 |
| Jun 10, 2026 | 233.40 | 236.75 | 230.65 | 232.95 | 232.95 | -0.19% | 5,549 |
| Jun 9, 2026 | 235.90 | 239.00 | 231.00 | 233.40 | 233.40 | -1.83% | 6,423 |
| Jun 8, 2026 | 230.15 | 239.00 | 230.15 | 237.75 | 237.75 | -2.10% | 5,734 |
| Jun 5, 2026 | 234.50 | 245.00 | 229.95 | 242.85 | 242.85 | 3.56% | 19,932 |
| Jun 4, 2026 | 225.20 | 235.95 | 223.50 | 234.50 | 234.50 | 2.83% | 14,314 |
| Jun 3, 2026 | 227.00 | 234.40 | 224.00 | 228.05 | 228.05 | 1.33% | 13,023 |
| Jun 2, 2026 | 224.20 | 229.35 | 214.00 | 225.05 | 225.05 | 1.83% | 11,530 |
| Jun 1, 2026 | 228.10 | 230.50 | 214.05 | 221.00 | 221.00 | -0.38% | 7,289 |
| May 29, 2026 | 237.45 | 245.95 | 213.90 | 221.85 | 221.85 | -6.57% | 75,200 |
| May 27, 2026 | 237.45 | 237.45 | 225.00 | 237.45 | 237.45 | 19.98% | 272,690 |
| May 26, 2026 | 168.95 | 197.90 | 165.05 | 197.90 | 197.90 | 19.98% | 49,387 |
| May 25, 2026 | 157.00 | 170.00 | 155.70 | 164.95 | 164.95 | 1.82% | 9,851 |
| May 22, 2026 | 154.10 | 165.00 | 154.10 | 162.00 | 162.00 | 5.13% | 3,260 |
| May 21, 2026 | 156.00 | 159.00 | 153.25 | 154.10 | 154.10 | -2.90% | 672 |
| May 20, 2026 | 155.00 | 160.00 | 155.00 | 158.70 | 158.70 | 2.52% | 1,116 |
| May 19, 2026 | 153.00 | 159.80 | 147.10 | 154.80 | 154.80 | 1.44% | 1,576 |
| May 18, 2026 | 149.00 | 153.40 | 145.35 | 152.60 | 152.60 | 2.07% | 752 |
| May 15, 2026 | 143.60 | 149.95 | 143.60 | 149.50 | 149.50 | 2.08% | 611 |
| May 14, 2026 | 152.05 | 154.50 | 145.00 | 146.45 | 146.45 | -2.92% | 3,053 |
| May 13, 2026 | 155.00 | 155.00 | 150.00 | 150.85 | 150.85 | -2.17% | 19,840 |
| May 12, 2026 | 155.05 | 156.00 | 148.60 | 154.20 | 154.20 | -0.55% | 1,252 |
| May 11, 2026 | 156.80 | 156.80 | 153.60 | 155.05 | 155.05 | -0.64% | 2,280 |