Jayabharat Credit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.00	22.00	22.00	22.00	22.00	-1.35%	72
Apr 27, 2026	22.30	22.30	22.30	22.30	22.30	4.79%	2
Apr 22, 2026	19.30	21.28	19.30	21.28	21.28	4.98%	189
Apr 21, 2026	20.27	20.27	20.27	20.27	20.27	4.97%	3,787
Apr 20, 2026	20.32	20.32	19.31	19.31	19.31	-4.97%	1,971
Apr 17, 2026	19.37	20.33	19.37	20.32	20.32	4.90%	10,004
Apr 16, 2026	19.37	19.37	19.32	19.37	19.37	4.99%	4,716
Apr 15, 2026	18.45	18.45	18.45	18.45	18.45	4.95%	537
Apr 13, 2026	17.58	17.58	17.58	17.58	17.58	4.96%	400
Apr 10, 2026	16.75	16.75	16.75	16.75	16.75	-	705
Apr 7, 2026	16.75	16.75	16.75	16.75	16.75	-	197
Apr 6, 2026	16.75	16.75	16.75	16.75	16.75	-	477
Apr 1, 2026	16.70	16.75	16.70	16.75	16.75	-0.18%	27
Mar 27, 2026	16.78	16.78	16.78	16.78	16.78	0.48%	1
Mar 23, 2026	16.70	16.70	16.70	16.70	16.70	-3.47%	451
Mar 20, 2026	17.30	17.30	17.30	17.30	17.30	4.66%	257
Mar 19, 2026	16.53	16.53	16.53	16.53	16.53	-	1
Mar 16, 2026	16.53	16.53	16.53	16.53	16.53	-0.24%	11
Mar 12, 2026	16.57	16.57	16.57	16.57	16.57	-	12
Mar 11, 2026	16.57	16.57	15.79	16.57	16.57	4.94%	3
Mar 10, 2026	15.79	15.79	15.79	15.79	15.79	-	5
Mar 9, 2026	15.79	15.79	15.79	15.79	15.79	-	1
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