Jay Ushin Limited (BOM:513252)
India · Delayed Price · Currency is INR 948.10
+30.10 (3.28%)
At close: May 25, 2026
Jay Ushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 923.60 | 939.95 | 901.50 | 902.00 | 902.00 | -2.32% | 86 |
| May 11, 2026 | 909.05 | 970.00 | 905.15 | 923.45 | 923.45 | 1.56% | 998 |
| May 8, 2026 | 920.25 | 969.95 | 874.70 | 909.30 | 909.30 | -2.80% | 547 |
| May 7, 2026 | 925.35 | 943.90 | 909.60 | 935.50 | 935.50 | 1.10% | 117 |
| May 6, 2026 | 907.45 | 949.90 | 907.45 | 925.35 | 925.35 | 1.97% | 195 |
| May 5, 2026 | 946.80 | 946.80 | 906.00 | 907.45 | 907.45 | -0.28% | 170 |
| May 4, 2026 | 928.00 | 947.80 | 903.05 | 910.00 | 910.00 | -1.94% | 133 |
| Apr 30, 2026 | 930.00 | 930.00 | 902.05 | 928.00 | 928.00 | 2.37% | 209 |
| Apr 29, 2026 | 895.00 | 925.00 | 895.00 | 906.50 | 906.50 | 0.55% | 535 |
| Apr 28, 2026 | 908.30 | 937.00 | 900.00 | 901.55 | 901.55 | -0.49% | 187 |
| Apr 27, 2026 | 939.90 | 940.00 | 905.00 | 905.95 | 905.95 | 0.61% | 197 |
| Apr 24, 2026 | 900.00 | 918.00 | 900.00 | 900.45 | 900.45 | -4.62% | 138 |
| Apr 23, 2026 | 922.95 | 953.00 | 922.95 | 944.10 | 944.10 | 1.52% | 134 |
| Apr 22, 2026 | 946.55 | 946.55 | 892.15 | 929.95 | 929.95 | -1.75% | 124 |
| Apr 21, 2026 | 948.00 | 948.00 | 895.10 | 946.55 | 946.55 | -0.34% | 474 |
| Apr 20, 2026 | 967.85 | 967.85 | 949.00 | 949.75 | 949.75 | -0.54% | 116 |
| Apr 17, 2026 | 919.95 | 973.00 | 871.95 | 954.95 | 954.95 | 6.04% | 589 |
| Apr 16, 2026 | 924.95 | 924.95 | 890.10 | 900.55 | 900.55 | 0.31% | 227 |
| Apr 15, 2026 | 934.00 | 934.00 | 891.00 | 897.75 | 897.75 | 5.53% | 326 |
| Apr 13, 2026 | 854.05 | 854.05 | 830.00 | 850.70 | 850.70 | -0.39% | 231 |
| Apr 10, 2026 | 802.10 | 867.00 | 802.10 | 854.05 | 854.05 | 1.33% | 31 |
| Apr 9, 2026 | 799.95 | 849.00 | 799.95 | 842.80 | 842.80 | 1.93% | 251 |
| Apr 8, 2026 | 854.00 | 854.00 | 819.90 | 826.85 | 826.85 | 4.01% | 92 |
| Apr 7, 2026 | 761.20 | 795.00 | 750.00 | 795.00 | 795.00 | 3.92% | 118 |
| Apr 6, 2026 | 728.00 | 765.00 | 705.00 | 765.00 | 765.00 | 5.08% | 87 |
| Apr 2, 2026 | 717.00 | 733.00 | 717.00 | 728.00 | 728.00 | 1.56% | 95 |
| Apr 1, 2026 | 681.60 | 731.90 | 681.60 | 716.85 | 716.85 | 5.19% | 180 |
| Mar 30, 2026 | 663.00 | 703.80 | 663.00 | 681.50 | 681.50 | -1.89% | 745 |
| Mar 27, 2026 | 765.00 | 765.00 | 687.00 | 694.65 | 694.65 | -4.71% | 1,105 |
| 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 |