Jost's Engineering Company Limited (BOM:505750)
India · Delayed Price · Currency is INR 215.60
-10.10 (-4.47%)
At close: Oct 1, 2026
BOM:505750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 225.80 | 226.80 | 213.10 | 215.60 | 215.60 | -4.47% | 8,099 |
| Sep 30, 2026 | 223.00 | 229.00 | 220.30 | 225.70 | 225.70 | 1.03% | 3,917 |
| Sep 29, 2026 | 216.00 | 225.00 | 215.60 | 223.40 | 223.40 | 2.31% | 2,610 |
| Sep 28, 2026 | 221.45 | 224.85 | 217.05 | 218.35 | 218.35 | -1.89% | 3,891 |
| Sep 25, 2026 | 225.90 | 225.90 | 221.00 | 222.55 | 222.55 | -1.48% | 1,884 |
| Sep 24, 2026 | 223.85 | 226.95 | 219.00 | 225.90 | 225.90 | 0.42% | 2,493 |
| Sep 23, 2026 | 222.05 | 227.95 | 222.00 | 224.95 | 224.95 | 1.33% | 6,452 |
| Sep 22, 2026 | 221.70 | 224.90 | 218.70 | 222.00 | 222.00 | 0.16% | 1,154 |
| Sep 21, 2026 | 223.00 | 228.00 | 216.35 | 221.65 | 221.65 | 0.43% | 11,026 |
| Sep 18, 2026 | 219.85 | 224.95 | 218.00 | 220.70 | 220.70 | 0.39% | 4,327 |
| Sep 17, 2026 | 221.00 | 224.00 | 217.20 | 219.85 | 219.85 | -0.57% | 4,968 |
| Sep 16, 2026 | 218.95 | 224.60 | 215.00 | 221.10 | 221.10 | 1.33% | 4,292 |
| Sep 15, 2026 | 227.00 | 227.00 | 217.00 | 218.20 | 218.20 | -4.15% | 13,243 |
| Sep 11, 2026 | 228.20 | 235.00 | 223.80 | 227.65 | 227.65 | -0.07% | 6,330 |
| Sep 10, 2026 | 238.85 | 247.00 | 228.00 | 232.80 | 227.80 | -3.00% | 13,200 |
| Sep 9, 2026 | 246.20 | 246.70 | 236.20 | 240.00 | 234.85 | -2.04% | 7,929 |
| Sep 8, 2026 | 253.90 | 253.90 | 241.95 | 245.00 | 239.74 | -1.55% | 7,121 |
| Sep 7, 2026 | 246.50 | 254.90 | 233.00 | 248.85 | 243.51 | 4.27% | 14,097 |
| Sep 4, 2026 | 224.00 | 242.00 | 224.00 | 238.65 | 233.52 | 7.09% | 26,539 |
| Sep 3, 2026 | 220.90 | 226.00 | 215.50 | 222.85 | 218.06 | 0.63% | 4,097 |
| Sep 2, 2026 | 223.05 | 223.05 | 215.00 | 221.45 | 216.69 | -0.72% | 9,415 |
| Sep 1, 2026 | 227.35 | 228.00 | 220.00 | 223.05 | 218.26 | -0.51% | 9,381 |
| Aug 31, 2026 | 227.90 | 228.00 | 221.50 | 224.20 | 219.38 | -0.49% | 4,674 |
| Aug 28, 2026 | 227.55 | 227.55 | 220.30 | 225.30 | 220.46 | 0.85% | 4,260 |
| Aug 27, 2026 | 220.00 | 228.10 | 220.00 | 223.40 | 218.60 | 0.31% | 6,910 |
| Aug 26, 2026 | 214.00 | 227.00 | 212.00 | 222.70 | 217.92 | 4.55% | 7,525 |
| Aug 25, 2026 | 211.90 | 214.95 | 211.55 | 213.00 | 208.43 | 0.52% | 5,011 |
| Aug 24, 2026 | 219.10 | 222.90 | 207.00 | 211.90 | 207.35 | -4.07% | 41,720 |
| Aug 21, 2026 | 220.60 | 223.90 | 216.60 | 220.90 | 216.16 | 0.14% | 3,996 |
| Aug 20, 2026 | 224.45 | 224.50 | 220.40 | 220.60 | 215.86 | -0.88% | 3,267 |
| Aug 19, 2026 | 222.60 | 225.00 | 220.10 | 222.55 | 217.77 | -0.51% | 5,249 |
| Aug 18, 2026 | 223.50 | 223.95 | 222.00 | 223.70 | 218.90 | -1.11% | 5,529 |
| Aug 17, 2026 | 225.00 | 227.80 | 221.00 | 226.20 | 221.34 | 0.53% | 17,588 |
| Aug 14, 2026 | 222.60 | 225.45 | 222.05 | 225.00 | 220.17 | -0.31% | 9,122 |
| Aug 13, 2026 | 224.00 | 227.00 | 219.80 | 225.70 | 220.85 | 2.24% | 5,665 |
| Aug 12, 2026 | 223.80 | 228.70 | 216.20 | 220.75 | 216.01 | -1.36% | 5,895 |
| Aug 11, 2026 | 221.35 | 225.95 | 221.35 | 223.80 | 218.99 | 1.11% | 4,727 |
| Aug 10, 2026 | 224.00 | 229.90 | 219.90 | 221.35 | 216.60 | -2.92% | 9,908 |
| Aug 7, 2026 | 224.95 | 229.95 | 221.80 | 228.00 | 223.10 | 2.98% | 9,864 |
| Aug 6, 2026 | 224.00 | 225.00 | 219.05 | 221.40 | 216.64 | -1.12% | 6,052 |
| Aug 5, 2026 | 224.95 | 224.95 | 222.10 | 223.90 | 219.09 | -0.44% | 5,461 |
| Aug 4, 2026 | 220.50 | 225.00 | 220.50 | 224.90 | 220.07 | 1.97% | 8,244 |
| Aug 3, 2026 | 234.20 | 241.75 | 217.50 | 220.55 | 215.81 | -5.36% | 46,124 |
| Jul 31, 2026 | 253.00 | 253.00 | 230.20 | 233.05 | 228.04 | -7.59% | 45,292 |
| Jul 30, 2026 | 253.15 | 265.00 | 248.00 | 252.20 | 246.78 | 0.10% | 20,895 |
| Jul 29, 2026 | 250.35 | 254.00 | 248.65 | 251.95 | 246.54 | 1.12% | 4,268 |
| Jul 28, 2026 | 249.95 | 255.00 | 248.35 | 249.15 | 243.80 | -0.22% | 19,273 |
| Jul 27, 2026 | 254.30 | 254.30 | 247.00 | 249.70 | 244.34 | 1.26% | 1,803 |
| Jul 24, 2026 | 253.00 | 253.00 | 239.00 | 246.60 | 241.30 | -1.00% | 11,325 |
| Jul 23, 2026 | 250.05 | 250.10 | 248.10 | 249.10 | 243.75 | -0.38% | 2,110 |