Jay Ushin Limited (BOM:513252)
India · Delayed Price · Currency is INR 705.05
-32.50 (-4.41%)
At close: Nov 9, 2026
Jay Ushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 736.00 | 740.00 | 705.05 | 705.05 | 705.05 | -4.41% | 99 |
| Nov 8, 2026 | 719.00 | 739.00 | 719.00 | 737.55 | 737.55 | 1.31% | 127 |
| Nov 6, 2026 | 720.00 | 728.00 | 676.20 | 728.00 | 728.00 | 1.41% | 245 |
| Nov 5, 2026 | 672.00 | 718.00 | 672.00 | 717.85 | 717.85 | 7.17% | 15 |
| Nov 4, 2026 | 694.05 | 710.00 | 660.00 | 669.80 | 669.80 | -3.49% | 860 |
| Nov 3, 2026 | 729.80 | 729.80 | 690.20 | 694.00 | 694.00 | 1.30% | 263 |
| Nov 2, 2026 | 728.70 | 728.70 | 685.10 | 685.10 | 685.10 | -2.68% | 66 |
| Oct 30, 2026 | 705.00 | 745.00 | 704.00 | 704.00 | 704.00 | -1.07% | 32 |
| Oct 29, 2026 | 716.95 | 717.45 | 710.00 | 711.60 | 711.60 | 3.13% | 49 |
| Oct 28, 2026 | 672.95 | 699.95 | 641.00 | 690.00 | 690.00 | -3.61% | 30 |
| Oct 27, 2026 | 686.50 | 719.80 | 686.50 | 715.85 | 715.85 | 4.28% | 56 |
| Oct 26, 2026 | 685.00 | 686.50 | 685.00 | 686.50 | 686.50 | 1.89% | 2 |
| Oct 23, 2026 | 690.95 | 690.95 | 665.00 | 673.75 | 673.75 | -2.50% | 235 |
| Oct 22, 2026 | 699.00 | 720.00 | 664.00 | 691.00 | 691.00 | 0.82% | 226 |
| Oct 21, 2026 | 750.00 | 755.00 | 680.00 | 685.35 | 685.35 | -8.62% | 1,552 |
| Oct 19, 2026 | 766.10 | 766.10 | 740.60 | 750.00 | 750.00 | -4.59% | 246 |
| Oct 16, 2026 | 786.05 | 786.05 | 786.05 | 786.05 | 786.05 | -0.50% | 4 |
| Oct 15, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.25% | 2 |
| Oct 14, 2026 | 794.00 | 794.00 | 790.00 | 791.95 | 791.95 | 4.88% | 50 |
| Oct 13, 2026 | 786.95 | 787.00 | 740.00 | 755.10 | 755.10 | -4.10% | 143 |
| Oct 12, 2026 | 817.00 | 817.00 | 780.00 | 787.35 | 787.35 | 3.56% | 72 |
| Oct 9, 2026 | 755.05 | 760.40 | 755.05 | 760.30 | 760.30 | 0.40% | 53 |
| Oct 8, 2026 | 820.00 | 820.00 | 750.00 | 757.25 | 757.25 | -6.51% | 88 |
| Oct 7, 2026 | 750.00 | 817.45 | 750.00 | 810.00 | 810.00 | 2.54% | 70 |
| Oct 6, 2026 | 759.00 | 789.90 | 759.00 | 789.90 | 789.90 | 4.08% | 3 |
| Oct 5, 2026 | 745.00 | 819.95 | 745.00 | 758.95 | 758.95 | -2.15% | 487 |
| Oct 1, 2026 | 815.05 | 815.05 | 740.00 | 775.60 | 775.60 | -4.84% | 1,168 |
| Sep 30, 2026 | 856.30 | 856.30 | 815.00 | 815.05 | 815.05 | 1.61% | 22 |
| Sep 29, 2026 | 829.25 | 829.25 | 802.10 | 802.10 | 802.10 | -3.27% | 20 |
| Sep 28, 2026 | 859.55 | 859.60 | 797.30 | 829.25 | 829.25 | -1.91% | 67 |
| 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 |