Jay Ushin Limited (BOM:513252)
India · Delayed Price · Currency is INR 694.65
-34.30 (-4.71%)
At close: Mar 27, 2026
Jay Ushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 790.15 | 790.20 | 716.65 | 728.95 | 728.95 | 1.00% | 595 |
| Mar 24, 2026 | 769.45 | 769.45 | 675.40 | 721.70 | 721.70 | 1.81% | 926 |
| Mar 23, 2026 | 726.15 | 776.60 | 707.40 | 708.90 | 708.90 | -9.81% | 2,314 |
| Mar 20, 2026 | 758.35 | 820.00 | 758.35 | 786.00 | 786.00 | 3.65% | 133 |
| Mar 19, 2026 | 780.00 | 780.00 | 722.95 | 758.35 | 758.35 | -5.21% | 572 |
| Mar 18, 2026 | 810.00 | 824.00 | 800.00 | 800.00 | 800.00 | 3.09% | 131 |
| Mar 17, 2026 | 786.75 | 786.75 | 758.05 | 776.00 | 776.00 | 0.61% | 68 |
| Mar 16, 2026 | 776.00 | 783.00 | 770.00 | 771.30 | 771.30 | -0.55% | 141 |
| Mar 13, 2026 | 868.00 | 869.00 | 770.00 | 775.55 | 775.55 | -1.83% | 313 |
| Mar 12, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.26% | 53 |
| Mar 11, 2026 | 834.95 | 834.95 | 800.00 | 800.10 | 800.10 | 1.09% | 180 |
| Mar 10, 2026 | 776.00 | 800.00 | 776.00 | 791.50 | 791.50 | 2.00% | 105 |
| Mar 9, 2026 | 760.00 | 814.00 | 738.00 | 776.00 | 776.00 | -0.65% | 429 |
| Mar 6, 2026 | 805.00 | 805.00 | 781.00 | 781.05 | 781.05 | -2.98% | 238 |
| Mar 5, 2026 | 795.00 | 805.00 | 780.00 | 805.00 | 805.00 | - | 501 |
| Mar 4, 2026 | 802.00 | 816.05 | 756.00 | 805.00 | 805.00 | -3.36% | 719 |
| Mar 2, 2026 | 859.90 | 866.00 | 801.10 | 833.00 | 833.00 | -2.22% | 280 |
| Feb 27, 2026 | 871.00 | 889.90 | 828.05 | 851.90 | 851.90 | -1.66% | 132 |
| Feb 26, 2026 | 897.90 | 897.95 | 866.10 | 866.25 | 866.25 | 0.02% | 73 |
| Feb 25, 2026 | 899.00 | 899.00 | 865.40 | 866.05 | 866.05 | 0.52% | 27 |
| Feb 24, 2026 | 939.00 | 939.00 | 861.60 | 861.60 | 861.60 | -4.43% | 16 |
| Feb 23, 2026 | 876.00 | 905.00 | 875.50 | 901.55 | 901.55 | 2.98% | 498 |
| Feb 20, 2026 | 909.75 | 909.75 | 870.00 | 875.50 | 875.50 | -2.61% | 33 |
| Feb 19, 2026 | 897.50 | 899.00 | 897.50 | 899.00 | 899.00 | 0.01% | 20 |
| Feb 18, 2026 | 939.95 | 939.95 | 877.05 | 898.95 | 898.95 | -0.37% | 440 |
| Feb 17, 2026 | 871.95 | 920.00 | 855.00 | 902.25 | 902.25 | 3.47% | 1,069 |
| Feb 16, 2026 | 881.25 | 881.25 | 855.00 | 871.95 | 871.95 | -2.05% | 293 |
| Feb 13, 2026 | 953.00 | 953.00 | 876.25 | 890.20 | 890.20 | -2.60% | 295 |
| Feb 12, 2026 | 937.20 | 937.20 | 889.20 | 914.00 | 914.00 | -2.48% | 71 |
| Feb 11, 2026 | 959.90 | 959.90 | 933.90 | 937.20 | 937.20 | -0.26% | 72 |
| Feb 10, 2026 | 861.05 | 959.90 | 861.05 | 939.65 | 939.65 | 6.17% | 538 |
| Feb 9, 2026 | 850.05 | 946.25 | 831.00 | 885.05 | 885.05 | 2.43% | 96 |
| Feb 6, 2026 | 885.00 | 914.60 | 852.00 | 864.05 | 864.05 | -1.03% | 72 |
| Feb 5, 2026 | 875.00 | 895.00 | 849.25 | 873.00 | 873.00 | -1.64% | 12 |
| Feb 4, 2026 | 899.95 | 900.00 | 851.05 | 887.60 | 887.60 | 0.55% | 400 |
| Feb 3, 2026 | 939.70 | 939.70 | 870.50 | 882.75 | 882.75 | -3.11% | 441 |
| Feb 2, 2026 | 989.00 | 989.00 | 900.05 | 911.10 | 911.10 | -3.77% | 257 |
| Feb 1, 2026 | 950.00 | 951.95 | 945.00 | 946.75 | 946.75 | 4.38% | 227 |
| Jan 30, 2026 | 872.35 | 911.45 | 830.05 | 907.05 | 907.05 | 4.49% | 356 |
| Jan 29, 2026 | 904.00 | 904.00 | 860.00 | 868.05 | 868.05 | 0.82% | 345 |
| Jan 28, 2026 | 849.95 | 861.00 | 849.95 | 861.00 | 861.00 | 5.00% | 124 |
| Jan 27, 2026 | 822.10 | 822.25 | 820.00 | 820.00 | 820.00 | -3.69% | 243 |
| Jan 23, 2026 | 856.00 | 856.00 | 850.00 | 851.45 | 851.45 | -0.54% | 25 |
| Jan 22, 2026 | 882.00 | 882.00 | 855.00 | 856.10 | 856.10 | -2.61% | 181 |
| Jan 21, 2026 | 880.30 | 880.30 | 850.00 | 879.00 | 879.00 | -0.15% | 289 |
| Jan 20, 2026 | 913.90 | 913.90 | 872.00 | 880.30 | 880.30 | -3.68% | 314 |
| Jan 19, 2026 | 886.15 | 913.90 | 850.00 | 913.90 | 913.90 | 3.13% | 146 |
| Jan 16, 2026 | 919.00 | 919.00 | 872.20 | 886.15 | 886.15 | -3.46% | 85 |
| Jan 14, 2026 | 929.70 | 940.00 | 885.20 | 917.95 | 917.95 | -1.26% | 432 |
| Jan 13, 2026 | 904.00 | 930.00 | 858.80 | 929.70 | 929.70 | 2.84% | 445 |