Jamshri Realty Limited (BOM:502901)
India · Delayed Price · Currency is INR 79.50
+1.41 (1.81%)
At close: Jun 2, 2026
Jamshri Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 78.09 | 80.35 | 78.09 | 79.50 | 79.50 | 1.81% | 1,265 |
| Jun 1, 2026 | 76.22 | 80.99 | 76.22 | 78.09 | 78.09 | -1.75% | 436 |
| May 29, 2026 | 79.84 | 79.99 | 76.22 | 79.48 | 79.48 | -0.95% | 401 |
| May 27, 2026 | 80.00 | 80.78 | 78.01 | 80.24 | 80.24 | 2.81% | 3,486 |
| May 26, 2026 | 79.66 | 80.99 | 78.01 | 78.05 | 78.05 | -2.02% | 576 |
| May 25, 2026 | 80.58 | 81.00 | 79.00 | 79.66 | 79.66 | 0.84% | 1,770 |
| May 22, 2026 | 79.00 | 81.88 | 79.00 | 79.00 | 79.00 | -1.84% | 514 |
| May 21, 2026 | 78.36 | 80.50 | 78.36 | 80.48 | 80.48 | -0.02% | 595 |
| May 20, 2026 | 82.67 | 82.67 | 78.53 | 80.50 | 80.50 | -0.36% | 789 |
| May 19, 2026 | 78.00 | 80.99 | 78.00 | 80.79 | 80.79 | 3.51% | 587 |
| May 18, 2026 | 80.00 | 81.00 | 77.14 | 78.05 | 78.05 | -4.23% | 216 |
| May 15, 2026 | 80.00 | 81.50 | 78.01 | 81.50 | 81.50 | 1.88% | 46 |
| May 14, 2026 | 79.60 | 81.50 | 78.11 | 80.00 | 80.00 | - | 554 |
| May 13, 2026 | 81.00 | 81.00 | 78.70 | 80.00 | 80.00 | -1.10% | 95 |
| May 12, 2026 | 78.63 | 80.99 | 78.63 | 80.89 | 80.89 | 2.37% | 698 |
| May 11, 2026 | 79.01 | 80.50 | 78.92 | 79.02 | 79.02 | -2.46% | 925 |
| May 8, 2026 | 80.00 | 82.00 | 80.00 | 81.01 | 81.01 | 1.10% | 695 |
| May 7, 2026 | 80.95 | 80.95 | 79.00 | 80.13 | 80.13 | -1.01% | 2,138 |
| May 6, 2026 | 80.00 | 81.99 | 77.00 | 80.95 | 80.95 | 0.70% | 513 |
| May 5, 2026 | 79.59 | 82.00 | 79.20 | 80.39 | 80.39 | 0.51% | 692 |
| May 4, 2026 | 78.50 | 80.00 | 78.11 | 79.98 | 79.98 | 2.39% | 660 |
| Apr 30, 2026 | 78.00 | 79.98 | 76.05 | 78.11 | 78.11 | 0.14% | 587 |
| Apr 29, 2026 | 78.90 | 78.90 | 76.12 | 78.00 | 78.00 | -0.33% | 493 |
| Apr 28, 2026 | 79.88 | 80.50 | 77.60 | 78.26 | 78.26 | -2.03% | 576 |
| Apr 27, 2026 | 78.67 | 80.00 | 78.50 | 79.88 | 79.88 | 1.55% | 1,412 |
| Apr 24, 2026 | 79.14 | 79.14 | 78.61 | 78.66 | 78.66 | -2.36% | 561 |
| Apr 23, 2026 | 80.01 | 82.00 | 80.00 | 80.56 | 80.56 | 1.64% | 1,140 |
| Apr 22, 2026 | 82.40 | 82.40 | 79.02 | 79.26 | 79.26 | -1.72% | 385 |
| Apr 21, 2026 | 82.70 | 83.00 | 78.01 | 80.65 | 80.65 | -2.60% | 733 |
| Apr 20, 2026 | 81.01 | 83.88 | 78.00 | 82.80 | 82.80 | 3.07% | 1,239 |
| Apr 17, 2026 | 81.36 | 82.00 | 80.01 | 80.33 | 80.33 | -1.27% | 2,268 |
| Apr 16, 2026 | 83.15 | 83.15 | 80.25 | 81.36 | 81.36 | -2.15% | 1,933 |
| Apr 15, 2026 | 83.95 | 84.00 | 83.00 | 83.15 | 83.15 | 2.60% | 1,602 |
| Apr 13, 2026 | 83.00 | 83.00 | 78.15 | 81.04 | 81.04 | -3.00% | 263 |
| Apr 10, 2026 | 84.50 | 84.50 | 80.00 | 83.55 | 83.55 | 3.79% | 921 |
| Apr 9, 2026 | 83.90 | 84.99 | 80.50 | 80.50 | 80.50 | -4.05% | 948 |
| Apr 8, 2026 | 83.77 | 87.99 | 79.99 | 83.90 | 83.90 | 6.68% | 3,001 |
| Apr 7, 2026 | 77.00 | 81.00 | 77.00 | 78.65 | 78.65 | 0.83% | 2,328 |
| Apr 6, 2026 | 81.40 | 81.40 | 77.00 | 78.00 | 78.00 | 6.25% | 2,329 |
| Apr 2, 2026 | 77.97 | 77.97 | 70.40 | 73.41 | 73.41 | -5.85% | 2,483 |
| Apr 1, 2026 | 72.00 | 80.00 | 72.00 | 77.97 | 77.97 | 8.49% | 690 |
| Mar 30, 2026 | 72.72 | 72.72 | 65.00 | 71.87 | 71.87 | -0.26% | 1,028 |
| Mar 27, 2026 | 72.85 | 74.90 | 70.90 | 72.06 | 72.06 | -3.01% | 2,223 |
| Mar 25, 2026 | 75.00 | 76.12 | 73.00 | 74.30 | 74.30 | -0.93% | 1,550 |
| Mar 24, 2026 | 75.01 | 78.98 | 74.51 | 75.00 | 75.00 | - | 338 |
| Mar 23, 2026 | 76.02 | 78.43 | 74.00 | 75.00 | 75.00 | -1.34% | 5,723 |
| Mar 20, 2026 | 73.00 | 81.00 | 73.00 | 76.02 | 76.02 | 1.24% | 6,325 |
| Mar 19, 2026 | 78.50 | 78.50 | 74.03 | 75.09 | 75.09 | -4.80% | 730 |
| Mar 18, 2026 | 78.90 | 78.90 | 77.00 | 78.88 | 78.88 | 0.87% | 384 |
| Mar 17, 2026 | 73.50 | 78.99 | 73.50 | 78.20 | 78.20 | -0.42% | 6,053 |