Jost's Engineering Company Limited (BOM:505750)
India · Delayed Price · Currency is INR 233.05
-19.15 (-7.59%)
At close: Jul 31, 2026
BOM:505750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 253.00 | 253.00 | 230.20 | 233.05 | 233.05 | -7.59% | 45,292 |
| Jul 30, 2026 | 253.15 | 265.00 | 248.00 | 252.20 | 252.20 | 0.10% | 20,895 |
| Jul 29, 2026 | 250.35 | 254.00 | 248.65 | 251.95 | 251.95 | 1.12% | 4,268 |
| Jul 28, 2026 | 249.95 | 255.00 | 248.35 | 249.15 | 249.15 | -0.22% | 19,273 |
| Jul 27, 2026 | 254.30 | 254.30 | 247.00 | 249.70 | 249.70 | 1.26% | 1,803 |
| Jul 24, 2026 | 253.00 | 253.00 | 239.00 | 246.60 | 246.60 | -1.00% | 11,325 |
| Jul 23, 2026 | 250.05 | 250.10 | 248.10 | 249.10 | 249.10 | -0.38% | 2,110 |
| Jul 22, 2026 | 251.45 | 253.45 | 247.85 | 250.05 | 250.05 | 0.73% | 5,965 |
| Jul 21, 2026 | 251.40 | 253.80 | 248.20 | 248.25 | 248.25 | -1.25% | 9,136 |
| Jul 20, 2026 | 248.05 | 252.05 | 247.95 | 251.40 | 251.40 | 0.90% | 6,110 |
| Jul 17, 2026 | 248.00 | 251.00 | 246.40 | 249.15 | 249.15 | 0.04% | 3,672 |
| Jul 16, 2026 | 248.45 | 252.00 | 248.15 | 249.05 | 249.05 | -0.14% | 5,091 |
| Jul 15, 2026 | 252.85 | 253.00 | 248.05 | 249.40 | 249.40 | 0.14% | 4,943 |
| Jul 14, 2026 | 249.70 | 253.70 | 248.25 | 249.05 | 249.05 | -0.26% | 4,794 |
| Jul 13, 2026 | 255.00 | 256.00 | 249.25 | 249.70 | 249.70 | -2.35% | 5,839 |
| Jul 10, 2026 | 254.90 | 256.00 | 248.95 | 255.70 | 255.70 | 1.83% | 5,844 |
| Jul 9, 2026 | 254.70 | 256.90 | 248.05 | 251.10 | 251.10 | 0.38% | 5,371 |
| Jul 8, 2026 | 252.95 | 260.00 | 250.05 | 250.15 | 250.15 | -1.11% | 5,920 |
| Jul 7, 2026 | 269.90 | 269.90 | 252.00 | 252.95 | 252.95 | -1.40% | 8,876 |
| Jul 6, 2026 | 251.00 | 259.00 | 250.60 | 256.55 | 256.55 | 2.37% | 8,927 |
| Jul 3, 2026 | 257.00 | 259.50 | 248.10 | 250.60 | 250.60 | -1.40% | 14,743 |
| Jul 2, 2026 | 253.95 | 256.95 | 253.95 | 254.15 | 254.15 | 0.08% | 3,317 |
| Jul 1, 2026 | 255.70 | 256.50 | 251.00 | 253.95 | 253.95 | -0.12% | 9,893 |
| Jun 30, 2026 | 244.15 | 255.00 | 242.45 | 254.25 | 254.25 | 5.19% | 7,188 |
| Jun 29, 2026 | 239.85 | 246.50 | 239.85 | 241.70 | 241.70 | 0.27% | 3,877 |
| Jun 25, 2026 | 239.70 | 244.75 | 239.65 | 241.05 | 241.05 | 0.58% | 2,953 |
| Jun 24, 2026 | 249.85 | 249.95 | 237.40 | 239.65 | 239.65 | -3.29% | 7,921 |
| Jun 23, 2026 | 236.95 | 249.90 | 236.95 | 247.80 | 247.80 | 6.28% | 32,481 |
| Jun 22, 2026 | 238.45 | 238.95 | 232.00 | 233.15 | 233.15 | -2.16% | 38,822 |
| Jun 19, 2026 | 240.25 | 244.00 | 238.10 | 238.30 | 238.30 | -1.18% | 8,596 |
| Jun 18, 2026 | 254.40 | 254.75 | 237.00 | 241.15 | 241.15 | -3.54% | 16,073 |
| Jun 17, 2026 | 251.85 | 261.00 | 242.20 | 250.00 | 250.00 | -0.73% | 4,037 |
| Jun 16, 2026 | 253.80 | 259.10 | 250.80 | 251.85 | 251.85 | 0.08% | 7,034 |
| Jun 15, 2026 | 242.50 | 251.90 | 242.50 | 251.65 | 251.65 | 4.64% | 7,515 |
| Jun 12, 2026 | 244.75 | 244.75 | 238.00 | 240.50 | 240.50 | -0.39% | 8,670 |
| Jun 11, 2026 | 240.75 | 251.70 | 240.10 | 241.45 | 241.45 | -1.35% | 11,598 |
| Jun 10, 2026 | 257.00 | 257.00 | 241.20 | 244.75 | 244.75 | -2.68% | 4,918 |
| Jun 9, 2026 | 245.10 | 252.75 | 243.95 | 251.50 | 251.50 | 2.09% | 12,608 |
| Jun 8, 2026 | 255.00 | 258.45 | 245.10 | 246.35 | 246.35 | -4.72% | 9,507 |
| Jun 5, 2026 | 250.00 | 265.00 | 250.00 | 258.55 | 258.55 | 3.17% | 19,541 |
| Jun 4, 2026 | 234.95 | 255.50 | 233.15 | 250.60 | 250.60 | 7.14% | 16,210 |
| Jun 3, 2026 | 230.05 | 236.15 | 230.05 | 233.90 | 233.90 | 0.82% | 3,698 |
| Jun 2, 2026 | 236.75 | 237.00 | 230.40 | 232.00 | 232.00 | -1.92% | 4,605 |
| Jun 1, 2026 | 227.35 | 240.00 | 220.00 | 236.55 | 236.55 | 4.60% | 14,238 |
| 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 |