Jattashankar Industries Limited (BOM:514318)
India · Delayed Price · Currency is INR 594.45
-2.55 (-0.43%)
At close: Oct 1, 2026
Jattashankar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 600.00 | 658.00 | 590.00 | 594.45 | 594.45 | -0.43% | 144 |
| Sep 30, 2026 | 600.00 | 600.00 | 596.00 | 597.00 | 597.00 | -2.13% | 46 |
| Sep 29, 2026 | 610.00 | 610.00 | 606.95 | 610.00 | 610.00 | 0.12% | 9 |
| Sep 28, 2026 | 620.00 | 620.00 | 547.50 | 609.25 | 609.25 | -1.10% | 294 |
| Sep 25, 2026 | 663.00 | 663.00 | 608.00 | 616.00 | 616.00 | -4.48% | 631 |
| Sep 24, 2026 | 646.80 | 650.00 | 610.10 | 644.90 | 644.90 | 6.45% | 388 |
| Sep 23, 2026 | 664.00 | 664.00 | 580.70 | 605.80 | 605.80 | 2.63% | 265 |
| Sep 22, 2026 | 619.00 | 619.00 | 568.00 | 590.30 | 590.30 | 6.61% | 1,070 |
| Sep 21, 2026 | 545.60 | 583.00 | 545.60 | 553.70 | 553.70 | -4.53% | 169 |
| Sep 18, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 4 |
| Sep 17, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.42% | 1 |
| Sep 16, 2026 | 536.00 | 619.90 | 536.00 | 577.55 | 577.55 | 0.10% | 909 |
| Sep 15, 2026 | 593.00 | 632.00 | 531.00 | 577.00 | 577.00 | -0.06% | 132 |
| Sep 11, 2026 | 570.00 | 590.00 | 485.50 | 577.35 | 577.35 | 1.17% | 336 |
| Sep 10, 2026 | 587.30 | 652.00 | 562.10 | 570.70 | 570.70 | -0.88% | 243 |
| Sep 9, 2026 | 567.10 | 579.00 | 558.05 | 575.75 | 575.75 | 3.56% | 273 |
| Sep 8, 2026 | 560.55 | 576.90 | 526.40 | 555.95 | 555.95 | 0.17% | 444 |
| Sep 7, 2026 | 570.00 | 582.00 | 520.10 | 555.00 | 555.00 | 0.36% | 1,419 |
| Sep 4, 2026 | 527.00 | 574.00 | 525.00 | 553.00 | 553.00 | 1.40% | 49 |
| Sep 3, 2026 | 568.00 | 575.00 | 515.50 | 545.35 | 545.35 | 4.88% | 850 |
| Sep 2, 2026 | 523.00 | 523.00 | 500.00 | 520.00 | 520.00 | -1.19% | 152 |
| Sep 1, 2026 | 599.80 | 599.80 | 520.00 | 526.25 | 526.25 | 2.18% | 216 |
| Aug 31, 2026 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 11 |
| Aug 28, 2026 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | 0.39% | 14 |
| Aug 27, 2026 | 519.00 | 519.00 | 490.00 | 518.00 | 518.00 | 5.31% | 75 |
| Aug 26, 2026 | 490.00 | 525.00 | 450.10 | 491.90 | 491.90 | 0.16% | 466 |
| Aug 25, 2026 | 514.75 | 530.40 | 490.00 | 491.10 | 491.10 | -5.56% | 282 |
| Aug 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.57% | 25 |
| 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 |