Jattashankar Industries Limited (BOM:514318)
India · Delayed Price · Currency is INR 393.05
-1.95 (-0.49%)
At close: Jan 21, 2026
Jattashankar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 375.00 | 375.00 | 372.70 | 374.00 | 374.00 | 1.08% | 82 |
| Dec 10, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.65% | 79 |
| Dec 9, 2025 | 360.00 | 366.00 | 346.00 | 364.00 | 364.00 | 1.11% | 220 |
| Dec 8, 2025 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | 1.98% | 884 |
| Dec 5, 2025 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 0.86% | 114 |
| Dec 4, 2025 | 350.00 | 350.00 | 349.90 | 350.00 | 350.00 | - | 332 |
| Dec 3, 2025 | 350.00 | 360.00 | 345.00 | 350.00 | 350.00 | 1.45% | 112 |
| Dec 2, 2025 | 341.70 | 351.20 | 325.00 | 345.00 | 345.00 | 2.99% | 923 |
| Dec 1, 2025 | 340.00 | 340.00 | 319.00 | 335.00 | 335.00 | 2.51% | 844 |
| Nov 28, 2025 | 319.00 | 330.00 | 310.00 | 326.80 | 326.80 | 0.25% | 835 |
| Nov 27, 2025 | 310.00 | 326.00 | 310.00 | 326.00 | 326.00 | 1.88% | 102 |
| Nov 26, 2025 | 323.00 | 323.00 | 305.00 | 320.00 | 320.00 | 0.47% | 28 |
| Nov 25, 2025 | 313.50 | 318.50 | 313.45 | 318.50 | 318.50 | 0.65% | 989 |
| Nov 24, 2025 | 315.00 | 319.00 | 309.75 | 316.45 | 316.45 | 2.08% | 468 |
| Nov 21, 2025 | 319.00 | 319.00 | 310.00 | 310.00 | 310.00 | 0.18% | 45 |
| Nov 20, 2025 | 308.00 | 310.10 | 308.00 | 309.45 | 309.45 | -0.50% | 490 |
| Nov 18, 2025 | 328.00 | 328.00 | 306.00 | 311.00 | 311.00 | -1.27% | 250 |
| Nov 17, 2025 | 310.90 | 315.00 | 302.00 | 315.00 | 315.00 | 1.61% | 122 |
| Nov 14, 2025 | 302.00 | 314.00 | 295.00 | 310.00 | 310.00 | 2.65% | 350 |
| Nov 13, 2025 | 279.80 | 302.00 | 279.80 | 302.00 | 302.00 | 2.55% | 5,709 |
| Nov 12, 2025 | 314.00 | 314.00 | 294.50 | 294.50 | 294.50 | -5.00% | 306 |
| Nov 11, 2025 | 315.00 | 315.00 | 300.00 | 310.00 | 310.00 | 1.64% | 99 |
| Nov 10, 2025 | 312.00 | 312.00 | 305.00 | 305.00 | 305.00 | 0.61% | 56 |
| Nov 7, 2025 | 319.00 | 322.95 | 300.00 | 303.15 | 303.15 | -1.88% | 225 |
| Nov 6, 2025 | 309.60 | 309.60 | 304.00 | 308.95 | 308.95 | 3.57% | 445 |
| Nov 4, 2025 | 304.35 | 309.95 | 291.00 | 298.30 | 298.30 | -2.47% | 1,037 |