Jayabharat Credit Limited (BOM:501311)
India · Delayed Price · Currency is INR 15.58
-0.77 (-4.71%)
At close: Jan 22, 2026
Jayabharat Credit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -4.99% | 118 |
| Dec 4, 2025 | 23.16 | 23.63 | 22.45 | 23.63 | 23.63 | - | 1,092 |
| Dec 3, 2025 | 22.57 | 23.75 | 22.57 | 23.63 | 23.63 | -0.51% | 5,525 |
| Dec 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.96% | 475 |
| Dec 1, 2025 | 25.89 | 25.94 | 23.48 | 24.99 | 24.99 | 1.13% | 10,714 |
| Nov 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 4.97% | 33,043 |
| Nov 27, 2025 | 21.30 | 23.54 | 21.30 | 23.54 | 23.54 | 5.00% | 12,210 |
| Nov 26, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -5.00% | 1,340 |
| Nov 25, 2025 | 25.33 | 25.40 | 23.60 | 23.60 | 23.60 | -4.99% | 1,057 |
| Nov 24, 2025 | 24.90 | 25.20 | 22.85 | 24.84 | 24.84 | 3.50% | 8,619 |
| Nov 21, 2025 | 21.86 | 24.15 | 21.86 | 24.00 | 24.00 | 4.30% | 48,256 |
| Nov 20, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -5.00% | 54 |
| Nov 19, 2025 | 24.22 | 26.76 | 24.22 | 24.22 | 24.22 | -4.98% | 30,341 |
| Nov 18, 2025 | 23.07 | 25.49 | 23.07 | 25.49 | 25.49 | 4.98% | 144,118 |
| Nov 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -4.97% | 43 |
| Nov 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.99% | 6 |
| Nov 13, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.99% | 978 |
| Nov 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.99% | 65 |
| Nov 11, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.99% | 417 |
| Nov 10, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.98% | 110 |
| Nov 6, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.98% | 125 |