Jattashankar Industries Limited (BOM:514318)
India · Delayed Price · Currency is INR 424.00
-6.25 (-1.45%)
At close: Mar 5, 2026
Jattashankar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -1.45% | 10 |
| Mar 4, 2026 | 434.95 | 434.95 | 424.00 | 430.25 | 430.25 | 1.71% | 145 |
| Mar 2, 2026 | 420.00 | 423.00 | 418.00 | 423.00 | 423.00 | - | 296 |
| Feb 25, 2026 | 420.00 | 423.00 | 415.00 | 423.00 | 423.00 | -0.24% | 101 |
| Feb 24, 2026 | 405.00 | 424.00 | 403.75 | 424.00 | 424.00 | -0.24% | 389 |
| Feb 23, 2026 | 400.00 | 425.00 | 400.00 | 425.00 | 425.00 | 1.19% | 50 |
| Feb 20, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.48% | 3 |
| Feb 19, 2026 | 420.00 | 421.00 | 414.00 | 418.00 | 418.00 | -0.95% | 450 |
| Feb 17, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.24% | 14 |
| Feb 16, 2026 | 420.00 | 424.00 | 402.80 | 421.00 | 421.00 | -0.71% | 147 |
| Feb 13, 2026 | 425.00 | 425.00 | 419.00 | 424.00 | 424.00 | -0.24% | 412 |
| Feb 12, 2026 | 421.00 | 439.95 | 417.00 | 425.00 | 425.00 | 1.19% | 271 |
| Feb 11, 2026 | 415.00 | 427.00 | 390.00 | 420.00 | 420.00 | 3.04% | 535 |
| Feb 10, 2026 | 420.00 | 420.00 | 395.00 | 407.60 | 407.60 | -1.36% | 111 |
| Feb 9, 2026 | 424.20 | 424.20 | 399.05 | 413.20 | 413.20 | -1.62% | 7,329 |
| Feb 6, 2026 | 424.20 | 428.40 | 415.00 | 420.00 | 420.00 | - | 139 |
| Feb 5, 2026 | 410.65 | 421.00 | 399.00 | 420.00 | 420.00 | 0.06% | 144 |
| Feb 4, 2026 | 440.95 | 440.95 | 415.00 | 419.75 | 419.75 | -0.06% | 247 |
| Feb 3, 2026 | 404.00 | 420.00 | 404.00 | 420.00 | 420.00 | 5.00% | 931 |
| Feb 2, 2026 | 405.00 | 408.00 | 373.00 | 400.00 | 400.00 | 2.03% | 153 |
| Feb 1, 2026 | 410.00 | 410.00 | 381.00 | 392.05 | 392.05 | -0.77% | 476 |
| Jan 30, 2026 | 390.00 | 404.00 | 380.00 | 395.10 | 395.10 | 1.65% | 1,478 |
| Jan 29, 2026 | 385.00 | 395.00 | 385.00 | 388.70 | 388.70 | 0.96% | 1,001 |
| Jan 28, 2026 | 395.00 | 395.00 | 375.00 | 385.00 | 385.00 | -1.28% | 217 |
| Jan 27, 2026 | 404.00 | 404.00 | 376.20 | 390.00 | 390.00 | -1.52% | 192 |
| Jan 23, 2026 | 395.00 | 397.00 | 375.00 | 396.00 | 396.00 | 3.03% | 434 |
| Jan 22, 2026 | 390.00 | 390.00 | 384.00 | 384.35 | 384.35 | -2.21% | 349 |
| Jan 21, 2026 | 393.00 | 393.05 | 393.00 | 393.05 | 393.05 | -0.49% | 136 |
| Jan 19, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 21 |
| Jan 16, 2026 | 398.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.75% | 55 |
| Jan 14, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | 10 |
| Jan 13, 2026 | 391.05 | 398.00 | 391.05 | 398.00 | 398.00 | 1.27% | 351 |
| Jan 9, 2026 | 393.00 | 393.00 | 391.00 | 393.00 | 393.00 | - | 172 |
| Jan 7, 2026 | 394.00 | 398.00 | 375.00 | 393.00 | 393.00 | 0.51% | 284 |
| Jan 6, 2026 | 394.00 | 394.00 | 375.25 | 391.00 | 391.00 | -1.01% | 134 |
| Jan 5, 2026 | 394.00 | 395.00 | 377.00 | 395.00 | 395.00 | 0.25% | 202 |
| Jan 2, 2026 | 394.40 | 395.00 | 380.00 | 394.00 | 394.00 | -0.23% | 458 |
| Jan 1, 2026 | 390.00 | 394.90 | 385.00 | 394.90 | 394.90 | -0.18% | 68 |
| Dec 31, 2025 | 395.00 | 401.50 | 376.00 | 395.60 | 395.60 | 0.15% | 440 |
| Dec 30, 2025 | 395.00 | 397.95 | 375.25 | 395.00 | 395.00 | - | 1,612 |
| Dec 29, 2025 | 385.00 | 395.00 | 385.00 | 395.00 | 395.00 | 1.28% | 342 |
| Dec 24, 2025 | 381.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2.36% | 1,282 |
| Dec 23, 2025 | 389.85 | 389.85 | 381.00 | 381.00 | 381.00 | -1.30% | 75 |
| Dec 22, 2025 | 387.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 17 |
| Dec 19, 2025 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 0.78% | 24 |
| Dec 18, 2025 | 384.00 | 385.00 | 380.10 | 384.00 | 384.00 | - | 109 |
| Dec 17, 2025 | 383.00 | 384.95 | 365.00 | 384.00 | 384.00 | - | 132 |
| Dec 16, 2025 | 381.90 | 384.00 | 362.00 | 384.00 | 384.00 | 1.05% | 200 |
| Dec 15, 2025 | 374.50 | 385.00 | 374.50 | 380.00 | 380.00 | 2.48% | 120 |
| Dec 12, 2025 | 374.00 | 380.00 | 370.25 | 370.80 | 370.80 | -0.86% | 140 |