Jattashankar Industries Limited (BOM:514318)
India · Delayed Price · Currency is INR 71.99
-1.44 (-1.96%)
At close: Nov 9, 2026
Jattashankar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 72.41 | 73.00 | 71.70 | 71.99 | 71.99 | -1.96% | 440 |
| Nov 8, 2026 | 72.00 | 75.60 | 71.50 | 73.43 | 73.43 | 1.99% | 3,279 |
| Nov 6, 2026 | 72.50 | 72.50 | 71.00 | 72.00 | 72.00 | 0.70% | 140,933 |
| Nov 5, 2026 | 71.95 | 71.95 | 67.83 | 71.50 | 71.50 | 0.14% | 3,247 |
| Nov 4, 2026 | 68.22 | 72.00 | 68.22 | 71.40 | 71.40 | -0.56% | 824 |
| Nov 3, 2026 | 70.00 | 72.00 | 66.50 | 71.80 | 71.80 | 2.57% | 7,987 |
| Nov 2, 2026 | 67.00 | 72.00 | 66.88 | 70.00 | 70.00 | -0.57% | 2,372 |
| Oct 30, 2026 | 68.15 | 71.00 | 66.20 | 70.40 | 70.40 | 1.22% | 6,160 |
| Oct 29, 2026 | 72.00 | 72.00 | 69.50 | 69.55 | 69.55 | -0.14% | 1,991 |
| Oct 28, 2026 | 69.55 | 71.00 | 68.00 | 69.65 | 69.65 | -0.29% | 3,709 |
| Oct 27, 2026 | 68.50 | 70.00 | 67.00 | 69.85 | 69.85 | -0.50% | 11,952 |
| Oct 26, 2026 | 72.80 | 72.80 | 67.00 | 70.20 | 70.20 | 0.79% | 7,307 |
| Oct 23, 2026 | 71.00 | 73.00 | 69.50 | 69.65 | 69.65 | -3.86% | 189,052 |
| Oct 22, 2026 | 71.95 | 74.00 | 70.00 | 72.45 | 72.45 | -0.34% | 4,876 |
| Oct 21, 2026 | 77.15 | 77.15 | 70.00 | 72.70 | 72.70 | -1.09% | 55,555 |
| Oct 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00% | 1,625 |
| Oct 16, 2026 | 72.90 | 74.00 | 68.05 | 70.00 | 70.00 | -1.46% | 37,060 |
| Oct 15, 2026 | 67.00 | 72.89 | 67.00 | 71.04 | 71.04 | 0.76% | 15,840 |
| Oct 14, 2026 | 71.77 | 73.50 | 70.00 | 70.50 | 70.50 | 0.21% | 14,940 |
| Oct 13, 2026 | 71.40 | 71.60 | 69.00 | 70.36 | 70.36 | 2.39% | 7,280 |
| Oct 12, 2026 | 71.40 | 71.40 | 68.50 | 68.71 | 68.71 | 1.04% | 15,280 |
| Oct 9, 2026 | 67.53 | 69.10 | 67.53 | 68.00 | 68.00 | 0.70% | 790 |
| Oct 8, 2026 | 69.90 | 71.20 | 65.00 | 67.53 | 67.53 | 0.39% | 10,880 |
| Oct 7, 2026 | 68.40 | 77.50 | 65.22 | 67.27 | 67.27 | 3.98% | 42,350 |
| Oct 6, 2026 | 61.00 | 67.00 | 61.00 | 64.69 | 64.69 | 6.05% | 6,920 |
| Oct 5, 2026 | 65.20 | 65.20 | 60.28 | 61.00 | 61.00 | 2.62% | 2,490 |
| Oct 1, 2026 | 60.00 | 65.80 | 59.00 | 59.45 | 59.45 | -0.43% | 1,440 |
| Sep 30, 2026 | 60.00 | 60.00 | 59.60 | 59.70 | 59.70 | -2.13% | 460 |
| Sep 29, 2026 | 61.00 | 61.00 | 60.70 | 61.00 | 61.00 | 0.12% | 90 |
| Sep 28, 2026 | 62.00 | 62.00 | 54.75 | 60.93 | 60.93 | -1.10% | 2,940 |
| Sep 25, 2026 | 66.30 | 66.30 | 60.80 | 61.60 | 61.60 | -4.48% | 6,310 |
| Sep 24, 2026 | 64.68 | 65.00 | 61.01 | 64.49 | 64.49 | 6.45% | 3,880 |
| Sep 23, 2026 | 66.40 | 66.40 | 58.07 | 60.58 | 60.58 | 2.63% | 2,650 |
| Sep 22, 2026 | 61.90 | 61.90 | 56.80 | 59.03 | 59.03 | 6.61% | 10,700 |
| Sep 21, 2026 | 54.56 | 58.30 | 54.56 | 55.37 | 55.37 | -4.53% | 1,690 |
| Sep 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 40 |
| Sep 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.42% | 10 |
| Sep 16, 2026 | 53.60 | 61.99 | 53.60 | 57.76 | 57.76 | 0.10% | 9,090 |
| Sep 15, 2026 | 59.30 | 63.20 | 53.10 | 57.70 | 57.70 | -0.06% | 1,320 |
| Sep 11, 2026 | 57.00 | 59.00 | 48.55 | 57.74 | 57.74 | 1.17% | 3,360 |
| Sep 10, 2026 | 58.73 | 65.20 | 56.21 | 57.07 | 57.07 | -0.88% | 2,430 |
| Sep 9, 2026 | 56.71 | 57.90 | 55.81 | 57.58 | 57.58 | 3.56% | 2,730 |
| Sep 8, 2026 | 56.06 | 57.69 | 52.64 | 55.60 | 55.60 | 0.17% | 4,440 |
| Sep 7, 2026 | 57.00 | 58.20 | 52.01 | 55.50 | 55.50 | 0.36% | 14,190 |
| Sep 4, 2026 | 52.70 | 57.40 | 52.50 | 55.30 | 55.30 | 1.40% | 490 |
| Sep 3, 2026 | 56.80 | 57.50 | 51.55 | 54.54 | 54.54 | 4.87% | 8,500 |
| Sep 2, 2026 | 52.30 | 52.30 | 50.00 | 52.00 | 52.00 | -1.19% | 1,520 |
| Sep 1, 2026 | 59.98 | 59.98 | 52.00 | 52.63 | 52.63 | 2.18% | 2,160 |
| Aug 31, 2026 | 50.50 | 52.00 | 50.50 | 51.50 | 51.50 | -0.96% | 110 |
| Aug 28, 2026 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | 0.39% | 140 |