Jayabharat Credit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.74	15.79	14.30	15.79	15.79	4.99%	292
Feb 26, 2026	15.04	15.04	15.04	15.04	15.04	-4.75%	1,000
Feb 25, 2026	14.74	15.79	14.74	15.79	15.79	4.99%	224
Feb 24, 2026	15.82	16.58	15.04	15.04	15.04	-4.93%	227
Feb 23, 2026	15.82	15.82	15.82	15.82	15.82	-4.98%	511
Feb 19, 2026	17.52	17.52	16.65	16.65	16.65	-4.97%	2,054
Feb 18, 2026	17.52	19.35	17.52	17.52	17.52	-4.99%	643
Feb 17, 2026	20.37	20.37	18.43	18.44	18.44	-4.95%	1,080
Feb 16, 2026	19.40	19.40	17.56	19.40	19.40	4.98%	1,809
Feb 13, 2026	18.48	18.48	18.48	18.48	18.48	5.00%	523
Feb 12, 2026	17.60	17.60	16.02	17.60	17.60	4.95%	13,224
Feb 11, 2026	16.77	16.77	16.77	16.77	16.77	4.94%	451
Feb 10, 2026	15.98	15.98	15.98	15.98	15.98	4.99%	1,121
Feb 9, 2026	15.22	15.22	15.22	15.22	15.22	4.97%	8
Feb 6, 2026	14.51	14.51	14.50	14.50	14.50	0.42%	35
Feb 5, 2026	14.51	14.51	14.44	14.44	14.44	-0.48%	4
Feb 3, 2026	14.58	14.58	14.51	14.51	14.51	-0.48%	110
Jan 29, 2026	14.96	15.27	14.54	14.58	14.58	-4.52%	757
Jan 28, 2026	14.26	15.27	14.26	15.27	15.27	4.95%	1,264
Jan 27, 2026	15.00	15.58	14.10	14.55	14.55	-1.95%	105
Jan 23, 2026	16.33	16.33	14.84	14.84	14.84	-4.75%	42
Jan 22, 2026	15.55	15.58	15.54	15.58	15.58	-4.71%	925
Jan 21, 2026	16.35	16.36	16.35	16.35	16.35	-4.94%	2,700
Jan 20, 2026	17.20	17.20	17.20	17.20	17.20	-4.71%	2,000
Jan 19, 2026	18.02	19.90	18.02	18.05	18.05	-4.80%	3,024
Jan 16, 2026	18.96	18.97	18.96	18.96	18.96	-4.96%	5,559
Jan 14, 2026	19.95	21.00	19.95	19.95	19.95	-5.00%	12,169
Jan 13, 2026	21.00	21.00	21.00	21.00	21.00	-	8
Jan 12, 2026	21.71	21.71	20.22	21.00	21.00	-1.32%	5,511
Jan 9, 2026	21.50	21.50	21.28	21.28	21.28	-5.00%	459
Jan 8, 2026	22.40	22.40	21.28	22.40	22.40	-	681
Jan 7, 2026	21.37	22.40	20.37	22.40	22.40	4.82%	105
Jan 6, 2026	21.00	22.45	20.90	21.37	21.37	-2.86%	206
Jan 5, 2026	21.83	22.00	20.84	22.00	22.00	0.32%	459
Jan 2, 2026	22.58	22.58	21.93	21.93	21.93	-2.88%	84
Jan 1, 2026	22.58	22.58	22.58	22.58	22.58	-0.48%	78
Dec 29, 2025	22.80	22.80	22.69	22.69	22.69	-0.48%	16
Dec 26, 2025	22.93	22.93	22.80	22.80	22.80	-4.20%	48
Dec 24, 2025	23.99	23.99	23.80	23.80	23.80	3.79%	41
Dec 23, 2025	21.84	22.93	20.80	22.93	22.93	4.99%	1,439
Dec 22, 2025	19.78	21.86	19.78	21.84	21.84	4.90%	492
Dec 19, 2025	20.82	20.82	20.82	20.82	20.82	-4.97%	123
Dec 18, 2025	21.91	21.91	21.91	21.91	21.91	-4.99%	100
Dec 17, 2025	23.06	23.06	23.06	23.06	23.06	0.26%	123
Dec 16, 2025	23.76	23.76	23.00	23.00	23.00	1.63%	139
Dec 15, 2025	21.57	22.64	21.57	22.63	22.63	4.91%	11,463
Dec 12, 2025	22.70	22.70	21.57	21.57	21.57	-4.98%	372
Dec 10, 2025	22.75	22.75	21.19	22.70	22.70	1.79%	977
Dec 9, 2025	20.27	22.39	20.27	22.30	22.30	4.55%	1,030
Dec 8, 2025	21.33	22.00	21.33	21.33	21.33	-4.99%	2,422