Jattashankar Industries Limited (BOM:514318)
India · Delayed Price · Currency is INR 523.00
-2.00 (-0.38%)
At close: Aug 21, 2026
Jattashankar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 525.00 | 525.00 | 490.00 | 523.00 | 523.00 | -0.38% | 21 |
| Aug 20, 2026 | 590.00 | 590.00 | 511.00 | 525.00 | 525.00 | 0.96% | 43 |
| Aug 19, 2026 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1.96% | 93 |
| Aug 18, 2026 | 499.50 | 554.90 | 495.00 | 510.00 | 510.00 | 1.59% | 861 |
| Aug 17, 2026 | 501.85 | 520.00 | 501.85 | 502.00 | 502.00 | 0.03% | 51 |
| Aug 14, 2026 | 549.00 | 575.00 | 490.00 | 501.85 | 501.85 | 2.89% | 926 |
| Aug 13, 2026 | 470.00 | 500.00 | 467.25 | 487.75 | 487.75 | 4.40% | 928 |
| Aug 12, 2026 | 469.00 | 469.00 | 402.35 | 467.20 | 467.20 | -0.38% | 75 |
| Aug 11, 2026 | 464.00 | 470.00 | 403.00 | 469.00 | 469.00 | 0.90% | 70 |
| Aug 10, 2026 | 510.00 | 510.00 | 464.00 | 464.80 | 464.80 | 0.17% | 212 |
| Aug 7, 2026 | 548.00 | 548.00 | 451.00 | 464.00 | 464.00 | 1.51% | 62 |
| Aug 6, 2026 | 429.00 | 472.00 | 429.00 | 457.10 | 457.10 | 8.57% | 1,010 |
| Aug 4, 2026 | 430.00 | 430.00 | 405.00 | 421.00 | 421.00 | -4.32% | 38 |
| Aug 3, 2026 | 415.55 | 440.00 | 415.55 | 440.00 | 440.00 | 3.77% | 405 |
| Jul 31, 2026 | 356.00 | 424.00 | 356.00 | 424.00 | 424.00 | -2.30% | 8 |
| Jul 30, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 5.78% | 1 |
| Jul 29, 2026 | 435.00 | 435.00 | 370.00 | 410.30 | 410.30 | -6.73% | 245 |
| Jul 28, 2026 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | 6.00% | 1 |
| Jul 27, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.58% | 500 |
| Jul 24, 2026 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | -2.00% | 1 |
| Jul 22, 2026 | 425.00 | 425.00 | 421.00 | 421.00 | 421.00 | 0.95% | 3 |
| Jul 20, 2026 | 417.05 | 417.05 | 417.05 | 417.05 | 417.05 | 0.49% | 1 |
| Jul 17, 2026 | 425.00 | 425.00 | 345.00 | 415.00 | 415.00 | -2.35% | 170 |
| Jul 16, 2026 | 423.25 | 425.00 | 357.00 | 425.00 | 425.00 | 0.41% | 1,086 |
| Jul 14, 2026 | 439.90 | 439.90 | 401.00 | 423.25 | 423.25 | -1.17% | 141 |
| Jul 13, 2026 | 424.95 | 432.10 | 424.95 | 428.25 | 428.25 | -0.40% | 161 |
| Jul 7, 2026 | 415.00 | 429.95 | 415.00 | 429.95 | 429.95 | 2.37% | 118 |
| Jul 6, 2026 | 420.00 | 420.00 | 390.00 | 420.00 | 420.00 | 1.45% | 144 |
| Jul 3, 2026 | 425.00 | 425.00 | 410.00 | 414.00 | 414.00 | -2.59% | 671 |
| Jul 2, 2026 | 425.00 | 425.00 | 411.00 | 425.00 | 425.00 | 3.46% | 144 |
| Jul 1, 2026 | 424.90 | 424.90 | 405.00 | 410.80 | 410.80 | -3.32% | 258 |
| Jun 30, 2026 | 470.00 | 470.00 | 424.90 | 424.90 | 424.90 | 4.62% | 225 |
| Jun 29, 2026 | 410.90 | 410.90 | 399.00 | 406.15 | 406.15 | -0.67% | 204 |
| Jun 25, 2026 | 410.00 | 419.90 | 399.00 | 408.90 | 408.90 | -2.64% | 320 |
| Jun 24, 2026 | 410.00 | 420.00 | 400.00 | 420.00 | 420.00 | 4.33% | 1,285 |
| Jun 23, 2026 | 403.40 | 405.00 | 385.00 | 402.55 | 402.55 | 0.29% | 1,607 |
| Jun 22, 2026 | 405.00 | 405.00 | 380.00 | 401.40 | 401.40 | -0.89% | 77 |
| Jun 19, 2026 | 382.50 | 405.00 | 382.50 | 405.00 | 405.00 | -0.98% | 43 |
| Jun 18, 2026 | 405.00 | 409.00 | 403.00 | 409.00 | 409.00 | - | 308 |
| Jun 16, 2026 | 405.00 | 409.00 | 403.00 | 409.00 | 409.00 | - | 16 |
| Jun 15, 2026 | 405.00 | 409.50 | 405.00 | 409.00 | 409.00 | -0.12% | 7 |
| Jun 12, 2026 | 410.00 | 410.00 | 409.50 | 409.50 | 409.50 | 1.11% | 51 |
| Jun 11, 2026 | 405.00 | 409.95 | 400.00 | 405.00 | 405.00 | -1.21% | 84 |
| Jun 10, 2026 | 410.00 | 410.00 | 404.00 | 409.95 | 409.95 | -0.01% | 72 |
| Jun 9, 2026 | 405.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 33 |
| Jun 8, 2026 | 404.00 | 410.00 | 402.00 | 410.00 | 410.00 | - | 20 |
| Jun 5, 2026 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | - | 83 |
| Jun 3, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 2 |
| Jun 2, 2026 | 410.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.23% | 35 |
| Jun 1, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.55% | 9 |