Jost's Engineering Company Limited (BOM:505750)
India · Delayed Price · Currency is INR 226.15
-1.65 (-0.72%)
At close: May 29, 2026
BOM:505750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 227.80 | 234.45 | 224.10 | 226.15 | 226.15 | -0.72% | 7,102 |
| May 27, 2026 | 230.00 | 230.00 | 222.10 | 227.80 | 227.80 | -0.20% | 6,196 |
| May 26, 2026 | 230.00 | 234.55 | 227.80 | 228.25 | 228.25 | -1.02% | 7,666 |
| May 25, 2026 | 234.00 | 236.00 | 227.05 | 230.60 | 230.60 | -1.35% | 10,376 |
| May 22, 2026 | 238.95 | 238.95 | 230.10 | 233.75 | 233.75 | -0.19% | 10,859 |
| May 21, 2026 | 240.15 | 252.75 | 225.00 | 234.20 | 234.20 | -3.40% | 34,030 |
| May 20, 2026 | 246.80 | 248.00 | 237.00 | 242.45 | 242.45 | -1.28% | 34,180 |
| May 19, 2026 | 245.15 | 249.05 | 244.00 | 245.60 | 245.60 | 1.22% | 9,263 |
| May 18, 2026 | 246.80 | 247.95 | 241.20 | 242.65 | 242.65 | -1.66% | 2,275 |
| May 15, 2026 | 249.10 | 253.95 | 245.00 | 246.75 | 246.75 | -1.02% | 6,519 |
| May 14, 2026 | 250.15 | 252.75 | 247.35 | 249.30 | 249.30 | -0.46% | 8,839 |
| May 13, 2026 | 257.90 | 260.55 | 250.10 | 250.45 | 250.45 | -2.28% | 19,872 |
| May 12, 2026 | 266.35 | 274.75 | 255.00 | 256.30 | 256.30 | -3.77% | 18,409 |
| May 11, 2026 | 270.05 | 278.85 | 265.10 | 266.35 | 266.35 | -3.39% | 6,562 |
| May 8, 2026 | 274.70 | 284.00 | 269.55 | 275.70 | 275.70 | 2.24% | 21,007 |
| May 7, 2026 | 266.60 | 275.00 | 261.15 | 269.65 | 269.65 | 3.29% | 30,201 |
| May 6, 2026 | 258.55 | 269.00 | 256.50 | 261.05 | 261.05 | 0.99% | 7,464 |
| May 5, 2026 | 258.00 | 263.45 | 253.00 | 258.50 | 258.50 | 2.09% | 5,357 |
| May 4, 2026 | 257.00 | 257.10 | 252.00 | 253.20 | 253.20 | -1.02% | 7,668 |
| Apr 30, 2026 | 258.75 | 258.75 | 252.10 | 255.80 | 255.80 | 0.83% | 1,976 |
| Apr 29, 2026 | 258.95 | 258.95 | 253.10 | 253.70 | 253.70 | -0.18% | 1,704 |
| Apr 28, 2026 | 258.95 | 265.00 | 252.20 | 254.15 | 254.15 | -0.18% | 11,013 |
| Apr 27, 2026 | 252.45 | 260.00 | 241.05 | 254.60 | 254.60 | 3.73% | 6,498 |
| Apr 24, 2026 | 252.45 | 255.00 | 242.00 | 245.45 | 245.45 | -2.77% | 5,888 |
| Apr 23, 2026 | 254.00 | 260.00 | 248.05 | 252.45 | 252.45 | -1.06% | 4,443 |
| Apr 22, 2026 | 259.95 | 263.45 | 250.20 | 255.15 | 255.15 | -2.56% | 12,635 |
| Apr 21, 2026 | 266.75 | 266.80 | 245.00 | 261.85 | 261.85 | -0.96% | 13,321 |
| Apr 20, 2026 | 269.70 | 270.00 | 262.40 | 264.40 | 264.40 | -0.88% | 4,084 |
| Apr 17, 2026 | 261.70 | 278.00 | 260.00 | 266.75 | 266.75 | 0.11% | 6,678 |
| Apr 16, 2026 | 261.95 | 280.00 | 261.95 | 266.45 | 266.45 | 2.90% | 9,619 |
| Apr 15, 2026 | 256.00 | 264.00 | 255.50 | 258.95 | 258.95 | 0.62% | 12,605 |
| Apr 13, 2026 | 250.05 | 260.00 | 246.50 | 257.35 | 257.35 | 0.76% | 5,655 |
| Apr 10, 2026 | 243.30 | 259.00 | 243.30 | 255.40 | 255.40 | 5.34% | 8,898 |
| Apr 9, 2026 | 239.95 | 249.85 | 232.00 | 242.45 | 242.45 | 0.02% | 4,867 |
| Apr 8, 2026 | 257.50 | 258.00 | 240.00 | 242.40 | 242.40 | 0.08% | 11,395 |
| Apr 7, 2026 | 238.00 | 247.25 | 236.00 | 242.20 | 242.20 | 1.57% | 8,861 |
| Apr 6, 2026 | 224.00 | 239.95 | 224.00 | 238.45 | 238.45 | 8.21% | 14,030 |
| Apr 2, 2026 | 208.00 | 225.00 | 203.10 | 220.35 | 220.35 | 5.84% | 12,451 |
| Apr 1, 2026 | 195.05 | 213.20 | 195.05 | 208.20 | 208.20 | 7.88% | 11,891 |
| Mar 30, 2026 | 218.90 | 218.90 | 188.10 | 193.00 | 193.00 | -10.27% | 47,965 |
| Mar 27, 2026 | 226.05 | 226.05 | 211.20 | 215.10 | 215.10 | -4.91% | 40,587 |
| Mar 25, 2026 | 213.40 | 236.00 | 208.40 | 226.20 | 226.20 | 9.38% | 39,056 |
| Mar 24, 2026 | 213.85 | 219.50 | 202.25 | 206.80 | 206.80 | -0.05% | 89,603 |
| Mar 23, 2026 | 220.20 | 220.65 | 204.95 | 206.90 | 206.90 | -6.30% | 42,693 |
| Mar 20, 2026 | 222.80 | 225.00 | 217.05 | 220.80 | 220.80 | 0.48% | 18,791 |
| Mar 19, 2026 | 220.30 | 227.05 | 217.00 | 219.75 | 219.75 | -0.97% | 11,474 |
| Mar 18, 2026 | 217.05 | 227.70 | 217.05 | 221.90 | 221.90 | 1.70% | 10,909 |
| Mar 17, 2026 | 222.05 | 223.05 | 217.10 | 218.20 | 218.20 | -0.93% | 27,611 |
| Mar 16, 2026 | 229.00 | 229.00 | 219.05 | 220.25 | 220.25 | -3.04% | 11,770 |
| Mar 13, 2026 | 230.30 | 232.95 | 227.00 | 227.15 | 227.15 | -1.79% | 17,383 |