Jay Ushin Limited (BOM:513252)
India · Delayed Price · Currency is INR 845.40
+5.90 (0.70%)
At close: Sep 25, 2026
Jay Ushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 839.50 | 868.00 | 813.50 | 845.40 | 845.40 | 0.70% | 61 |
| Sep 24, 2026 | 860.00 | 860.00 | 830.00 | 839.50 | 839.50 | -1.27% | 9 |
| Sep 23, 2026 | 850.00 | 865.00 | 825.20 | 850.30 | 850.30 | -2.24% | 221 |
| Sep 21, 2026 | 874.35 | 874.35 | 869.75 | 869.75 | 869.75 | 1.51% | 19 |
| Sep 18, 2026 | 858.80 | 858.80 | 833.20 | 856.85 | 856.85 | 4.07% | 15 |
| Sep 17, 2026 | 830.00 | 830.00 | 826.00 | 827.35 | 823.35 | 0.16% | 78 |
| Sep 16, 2026 | 864.00 | 864.00 | 825.00 | 826.00 | 822.01 | -4.38% | 49 |
| Sep 15, 2026 | 802.20 | 870.00 | 802.20 | 863.85 | 859.67 | 3.90% | 312 |
| Sep 11, 2026 | 831.15 | 831.45 | 831.15 | 831.45 | 827.43 | 0.04% | 6 |
| Sep 10, 2026 | 830.75 | 831.15 | 830.75 | 831.15 | 827.13 | -0.22% | 37 |
| Sep 9, 2026 | 833.00 | 833.00 | 820.00 | 833.00 | 828.97 | - | 44 |
| Sep 8, 2026 | 816.90 | 868.00 | 816.90 | 833.00 | 828.97 | 1.46% | 33 |
| Sep 7, 2026 | 831.00 | 860.00 | 772.80 | 821.00 | 817.03 | -2.05% | 39 |
| Sep 4, 2026 | 840.00 | 840.00 | 838.00 | 838.20 | 834.15 | 0.87% | 21 |
| Sep 3, 2026 | 860.00 | 860.00 | 823.00 | 831.00 | 826.98 | -3.31% | 71 |
| Sep 2, 2026 | 859.75 | 859.75 | 823.00 | 859.45 | 855.29 | -0.81% | 21 |
| Aug 31, 2026 | 831.00 | 868.00 | 807.00 | 866.45 | 862.26 | 2.18% | 9 |
| Aug 28, 2026 | 845.00 | 848.05 | 845.00 | 848.00 | 843.90 | 0.95% | 145 |
| Aug 27, 2026 | 851.15 | 851.15 | 839.95 | 840.00 | 835.94 | -1.26% | 123 |
| Aug 26, 2026 | 880.00 | 880.00 | 850.00 | 850.70 | 846.59 | 0.51% | 30 |
| Aug 25, 2026 | 864.70 | 864.70 | 846.35 | 846.35 | 842.26 | 0.34% | 6 |
| Aug 24, 2026 | 870.00 | 879.95 | 829.00 | 843.50 | 839.42 | -3.56% | 281 |
| Aug 21, 2026 | 875.00 | 875.00 | 853.50 | 874.60 | 870.37 | 1.56% | 42 |
| Aug 20, 2026 | 860.30 | 885.00 | 852.40 | 861.20 | 857.04 | 1.00% | 45 |
| Aug 19, 2026 | 865.55 | 878.00 | 845.20 | 852.70 | 848.58 | -3.10% | 115 |
| Aug 18, 2026 | 886.80 | 887.00 | 865.20 | 880.00 | 875.75 | -0.09% | 121 |
| Aug 17, 2026 | 873.20 | 890.00 | 863.10 | 880.75 | 876.49 | 0.86% | 152 |
| Aug 14, 2026 | 875.00 | 875.00 | 873.00 | 873.20 | 868.98 | -0.05% | 143 |
| Aug 13, 2026 | 920.00 | 920.00 | 873.00 | 873.60 | 869.38 | 0.33% | 91 |
| Aug 12, 2026 | 888.00 | 888.00 | 870.00 | 870.75 | 866.54 | -2.14% | 47 |
| Aug 11, 2026 | 861.50 | 889.80 | 860.20 | 889.80 | 885.50 | 1.00% | 142 |
| Aug 10, 2026 | 871.40 | 920.00 | 871.40 | 881.00 | 876.74 | 1.10% | 120 |
| Aug 7, 2026 | 890.00 | 890.00 | 859.00 | 871.45 | 867.24 | -0.42% | 134 |
| Aug 6, 2026 | 892.90 | 893.00 | 875.10 | 875.10 | 870.87 | -1.94% | 27 |
| Aug 5, 2026 | 867.10 | 922.00 | 862.50 | 892.40 | 888.09 | 3.05% | 156 |
| Aug 4, 2026 | 887.95 | 888.00 | 860.00 | 866.00 | 861.81 | 0.31% | 508 |
| Aug 3, 2026 | 870.00 | 873.15 | 863.00 | 863.30 | 859.13 | -0.77% | 92 |
| Jul 31, 2026 | 870.00 | 874.95 | 852.20 | 870.00 | 865.79 | -0.89% | 110 |
| Jul 30, 2026 | 853.00 | 877.80 | 851.70 | 877.80 | 873.56 | 3.09% | 36 |
| Jul 29, 2026 | 844.40 | 869.00 | 844.40 | 851.50 | 847.38 | 0.84% | 43 |
| Jul 28, 2026 | 853.55 | 900.00 | 836.75 | 844.40 | 840.32 | -1.07% | 197 |
| Jul 27, 2026 | 861.00 | 870.00 | 835.00 | 853.55 | 849.42 | -0.41% | 276 |
| Jul 24, 2026 | 857.00 | 861.00 | 857.00 | 857.05 | 852.91 | -2.71% | 40 |
| Jul 23, 2026 | 865.00 | 885.00 | 865.00 | 880.90 | 876.64 | -0.78% | 124 |
| Jul 22, 2026 | 893.80 | 893.80 | 860.00 | 887.80 | 883.51 | -0.67% | 120 |
| Jul 21, 2026 | 873.50 | 893.95 | 873.50 | 893.80 | 889.48 | 3.88% | 39 |
| Jul 20, 2026 | 872.00 | 875.00 | 860.00 | 860.45 | 856.29 | 1.23% | 86 |
| Jul 17, 2026 | 890.00 | 890.00 | 831.00 | 850.00 | 845.89 | -0.58% | 202 |
| Jul 16, 2026 | 892.40 | 892.40 | 850.00 | 855.00 | 850.87 | -4.18% | 315 |
| Jul 15, 2026 | 850.05 | 905.00 | 850.00 | 892.30 | 887.99 | 5.85% | 508 |