Jay Ushin Limited (BOM:513252)
India · Delayed Price · Currency is INR 857.05
-23.85 (-2.71%)
At close: Jul 24, 2026
Jay Ushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 857.00 | 861.00 | 857.00 | 857.05 | 857.05 | -2.71% | 40 |
| Jul 23, 2026 | 865.00 | 885.00 | 865.00 | 880.90 | 880.90 | -0.78% | 124 |
| Jul 22, 2026 | 893.80 | 893.80 | 860.00 | 887.80 | 887.80 | -0.67% | 120 |
| Jul 21, 2026 | 873.50 | 893.95 | 873.50 | 893.80 | 893.80 | 3.88% | 39 |
| Jul 20, 2026 | 872.00 | 875.00 | 860.00 | 860.45 | 860.45 | 1.23% | 86 |
| Jul 17, 2026 | 890.00 | 890.00 | 831.00 | 850.00 | 850.00 | -0.58% | 202 |
| Jul 16, 2026 | 892.40 | 892.40 | 850.00 | 855.00 | 855.00 | -4.18% | 315 |
| Jul 15, 2026 | 850.05 | 905.00 | 850.00 | 892.30 | 892.30 | 5.85% | 508 |
| Jul 14, 2026 | 870.10 | 871.10 | 843.00 | 843.00 | 843.00 | -1.40% | 933 |
| Jul 13, 2026 | 873.70 | 873.70 | 855.00 | 855.00 | 855.00 | -1.66% | 28 |
| Jul 10, 2026 | 875.00 | 909.00 | 868.90 | 869.40 | 869.40 | 0.06% | 425 |
| Jul 9, 2026 | 869.05 | 878.00 | 868.00 | 868.90 | 868.90 | -3.56% | 89 |
| Jul 7, 2026 | 883.80 | 904.95 | 883.80 | 900.95 | 900.95 | 1.94% | 83 |
| Jul 6, 2026 | 895.00 | 914.00 | 867.00 | 883.80 | 883.80 | -0.12% | 668 |
| Jul 3, 2026 | 900.95 | 900.95 | 865.20 | 884.90 | 884.90 | -0.01% | 81 |
| Jul 2, 2026 | 890.00 | 909.45 | 885.00 | 885.00 | 885.00 | - | 65 |
| Jul 1, 2026 | 891.10 | 891.10 | 867.25 | 885.00 | 885.00 | -1.44% | 14 |
| Jun 30, 2026 | 892.00 | 897.95 | 861.20 | 897.95 | 897.95 | 0.44% | 40 |
| Jun 29, 2026 | 852.00 | 898.80 | 852.00 | 894.00 | 894.00 | 2.52% | 148 |
| Jun 25, 2026 | 851.00 | 905.00 | 851.00 | 872.00 | 872.00 | 0.05% | 186 |
| Jun 24, 2026 | 930.00 | 930.00 | 865.20 | 871.60 | 871.60 | 1.27% | 123 |
| Jun 23, 2026 | 865.10 | 890.00 | 857.00 | 860.70 | 860.70 | -2.95% | 207 |
| Jun 22, 2026 | 870.20 | 930.00 | 867.00 | 886.85 | 886.85 | 2.23% | 172 |
| Jun 19, 2026 | 885.05 | 886.00 | 862.20 | 867.50 | 867.50 | -1.42% | 57 |
| Jun 18, 2026 | 899.95 | 918.00 | 880.00 | 880.00 | 880.00 | -0.79% | 429 |
| Jun 17, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | -1.44% | 46 |
| Jun 16, 2026 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.12% | 52 |
| Jun 15, 2026 | 894.00 | 914.95 | 871.20 | 890.00 | 890.00 | -0.45% | 100 |
| Jun 12, 2026 | 895.00 | 895.00 | 867.70 | 894.00 | 894.00 | -0.11% | 105 |
| Jun 11, 2026 | 890.00 | 898.50 | 890.00 | 895.00 | 895.00 | 2.73% | 67 |
| Jun 10, 2026 | 902.00 | 902.00 | 865.00 | 871.20 | 871.20 | -3.76% | 540 |
| Jun 9, 2026 | 921.90 | 921.90 | 901.30 | 905.25 | 905.25 | -1.82% | 143 |
| Jun 8, 2026 | 926.20 | 931.60 | 902.30 | 922.00 | 922.00 | -0.45% | 305 |
| Jun 5, 2026 | 933.00 | 933.00 | 902.20 | 926.20 | 926.20 | 0.38% | 221 |
| Jun 4, 2026 | 895.20 | 933.00 | 895.20 | 922.65 | 922.65 | 0.29% | 100 |
| Jun 3, 2026 | 944.00 | 944.00 | 895.05 | 920.00 | 920.00 | 2.14% | 109 |
| Jun 2, 2026 | 991.80 | 991.80 | 892.30 | 900.70 | 900.70 | 2.24% | 344 |
| Jun 1, 2026 | 951.00 | 951.00 | 860.00 | 880.95 | 880.95 | -4.50% | 590 |
| May 29, 2026 | 925.05 | 925.05 | 922.45 | 922.50 | 922.50 | 0.01% | 73 |
| May 27, 2026 | 958.45 | 968.00 | 906.00 | 922.40 | 922.40 | -2.79% | 606 |
| May 26, 2026 | 948.10 | 1,009.80 | 948.00 | 948.90 | 948.90 | 0.08% | 1,281 |
| May 25, 2026 | 889.00 | 950.00 | 888.20 | 948.10 | 948.10 | 3.28% | 492 |
| May 22, 2026 | 888.00 | 920.05 | 888.00 | 918.00 | 918.00 | 1.57% | 238 |
| May 21, 2026 | 895.00 | 939.80 | 875.00 | 903.80 | 903.80 | 0.98% | 77 |
| May 20, 2026 | 895.00 | 895.00 | 868.80 | 895.00 | 895.00 | -3.67% | 170 |
| May 19, 2026 | 939.40 | 939.40 | 929.10 | 929.10 | 929.10 | 3.11% | 30 |
| May 18, 2026 | 903.05 | 963.00 | 895.00 | 901.10 | 901.10 | -0.17% | 251 |
| May 15, 2026 | 917.20 | 949.00 | 895.00 | 902.65 | 902.65 | -3.55% | 238 |
| May 14, 2026 | 993.80 | 993.80 | 919.00 | 935.90 | 935.90 | 2.73% | 102 |
| May 13, 2026 | 902.00 | 921.10 | 902.00 | 911.00 | 911.00 | 1.00% | 30 |