Jasch Industries Limited (BOM:500220)
India · Delayed Price · Currency is INR 237.25
+7.25 (3.15%)
At close: Jun 17, 2026
Jasch Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |