Jasch Industries Limited (BOM:500220)
India · Delayed Price · Currency is INR 154.10
-4.60 (-2.90%)
At close: May 21, 2026
Jasch Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 156.45 | 161.50 | 153.05 | 156.05 | 156.05 | 0.26% | 1,592 |
| May 7, 2026 | 156.25 | 159.85 | 153.75 | 155.65 | 155.65 | -2.90% | 4,815 |
| May 6, 2026 | 157.10 | 163.40 | 155.00 | 160.30 | 160.30 | 1.55% | 1,875 |
| May 5, 2026 | 169.00 | 169.00 | 156.05 | 157.85 | 157.85 | -1.34% | 2,211 |
| May 4, 2026 | 158.00 | 160.00 | 155.35 | 160.00 | 160.00 | - | 940 |
| Apr 30, 2026 | 158.35 | 160.00 | 153.15 | 160.00 | 160.00 | 1.04% | 548 |
| Apr 29, 2026 | 164.00 | 166.05 | 158.15 | 158.35 | 158.35 | -3.42% | 2,332 |
| Apr 28, 2026 | 147.65 | 164.85 | 147.65 | 163.95 | 163.95 | 11.04% | 8,959 |
| Apr 27, 2026 | 147.00 | 152.00 | 146.80 | 147.65 | 147.65 | 0.54% | 1,236 |
| Apr 24, 2026 | 148.00 | 149.95 | 146.00 | 146.85 | 146.85 | -0.31% | 1,019 |
| Apr 23, 2026 | 148.00 | 154.00 | 145.20 | 147.30 | 147.30 | -0.91% | 1,337 |
| Apr 22, 2026 | 151.15 | 153.00 | 148.25 | 148.65 | 148.65 | -1.43% | 4,678 |
| Apr 21, 2026 | 153.30 | 155.85 | 150.10 | 150.80 | 150.80 | -1.63% | 1,936 |
| Apr 20, 2026 | 152.10 | 155.50 | 151.00 | 153.30 | 153.30 | -1.48% | 1,681 |
| Apr 17, 2026 | 151.55 | 156.95 | 150.00 | 155.60 | 155.60 | 2.67% | 977 |
| Apr 16, 2026 | 157.90 | 158.00 | 149.95 | 151.55 | 151.55 | -3.01% | 2,791 |
| Apr 15, 2026 | 157.00 | 157.00 | 153.50 | 156.25 | 156.25 | 3.58% | 1,660 |
| Apr 13, 2026 | 152.00 | 152.95 | 144.00 | 150.85 | 150.85 | 0.07% | 1,799 |
| Apr 10, 2026 | 153.00 | 153.75 | 150.00 | 150.75 | 150.75 | -1.50% | 2,791 |
| Apr 9, 2026 | 155.00 | 160.00 | 153.00 | 153.05 | 153.05 | 0.10% | 1,481 |
| Apr 8, 2026 | 150.05 | 162.00 | 150.05 | 152.90 | 152.90 | 1.97% | 1,170 |
| Apr 7, 2026 | 154.25 | 155.00 | 149.90 | 149.95 | 149.95 | -3.26% | 952 |
| Apr 6, 2026 | 150.50 | 155.00 | 150.00 | 155.00 | 155.00 | 3.47% | 4,369 |
| Apr 2, 2026 | 142.00 | 150.00 | 140.00 | 149.80 | 149.80 | 3.70% | 2,203 |
| Apr 1, 2026 | 146.80 | 146.80 | 140.00 | 144.45 | 144.45 | 7.52% | 1,217 |
| Mar 30, 2026 | 130.60 | 139.75 | 126.05 | 134.35 | 134.35 | 2.91% | 2,658 |
| Mar 27, 2026 | 140.00 | 143.85 | 128.50 | 130.55 | 130.55 | -9.84% | 15,991 |
| Mar 25, 2026 | 147.00 | 150.00 | 143.30 | 144.80 | 144.80 | 1.05% | 1,394 |
| Mar 24, 2026 | 150.00 | 150.00 | 140.00 | 143.30 | 143.30 | -2.68% | 4,979 |
| Mar 23, 2026 | 158.00 | 158.05 | 142.60 | 147.25 | 147.25 | -8.34% | 3,653 |
| Mar 20, 2026 | 164.80 | 164.80 | 158.10 | 160.65 | 160.65 | 2.85% | 201 |
| Mar 19, 2026 | 162.65 | 162.65 | 152.05 | 156.20 | 156.20 | -4.23% | 467 |
| Mar 18, 2026 | 161.75 | 164.95 | 157.00 | 163.10 | 163.10 | 2.32% | 1,568 |
| Mar 17, 2026 | 150.50 | 160.00 | 149.95 | 159.40 | 159.40 | 3.64% | 1,879 |
| Mar 16, 2026 | 153.00 | 155.20 | 147.60 | 153.80 | 153.80 | -1.13% | 1,368 |
| Mar 13, 2026 | 157.15 | 160.00 | 153.00 | 155.55 | 155.55 | -1.64% | 1,048 |
| Mar 12, 2026 | 157.00 | 161.00 | 156.75 | 158.15 | 158.15 | -1.31% | 726 |
| Mar 11, 2026 | 165.25 | 167.70 | 158.50 | 160.25 | 160.25 | -3.03% | 986 |
| Mar 10, 2026 | 168.90 | 168.90 | 155.00 | 165.25 | 165.25 | 4.32% | 1,178 |
| 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 |