Jattashankar Industries Limited (BOM:514318)
India · Delayed Price · Currency is INR 421.00
+6.10 (1.47%)
At close: May 25, 2026
Jattashankar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 385.00 | 415.00 | 383.50 | 414.90 | 414.90 | 1.20% | 117 |
| May 21, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.06% | 5 |
| May 20, 2026 | 383.40 | 413.90 | 375.00 | 405.70 | 405.70 | -1.05% | 647 |
| May 19, 2026 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 200 |
| May 18, 2026 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1.23% | 10 |
| May 15, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 1 |
| May 14, 2026 | 370.00 | 405.00 | 356.10 | 405.00 | 405.00 | 2.36% | 1,965 |
| May 13, 2026 | 368.90 | 400.00 | 368.90 | 395.65 | 395.65 | 6.99% | 635 |
| May 12, 2026 | 409.75 | 418.85 | 368.90 | 369.80 | 369.80 | -9.77% | 529 |
| May 11, 2026 | 409.00 | 409.85 | 409.00 | 409.85 | 409.85 | 0.01% | 22 |
| May 8, 2026 | 409.85 | 409.85 | 409.80 | 409.80 | 409.80 | -0.01% | 215 |
| May 7, 2026 | 413.55 | 414.00 | 405.30 | 409.85 | 409.85 | -0.89% | 815 |
| May 4, 2026 | 410.00 | 414.00 | 374.25 | 413.55 | 413.55 | -0.34% | 334 |
| Apr 29, 2026 | 387.10 | 437.85 | 387.10 | 414.95 | 414.95 | 0.23% | 538 |
| Apr 28, 2026 | 415.00 | 415.00 | 414.00 | 414.00 | 414.00 | -0.24% | 23 |
| Apr 24, 2026 | 401.15 | 416.00 | 401.15 | 415.00 | 415.00 | - | 54 |
| Apr 23, 2026 | 401.80 | 415.00 | 401.80 | 415.00 | 415.00 | 1.22% | 150 |
| Apr 22, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.36% | 51 |
| Apr 20, 2026 | 390.10 | 415.00 | 390.10 | 411.50 | 411.50 | -0.84% | 44 |
| Apr 17, 2026 | 416.00 | 416.00 | 415.00 | 415.00 | 415.00 | 2.34% | 2 |
| Apr 16, 2026 | 411.95 | 415.00 | 372.60 | 405.50 | 405.50 | -2.05% | 851 |
| Apr 15, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | 4 |
| Apr 13, 2026 | 390.00 | 414.00 | 388.10 | 414.00 | 414.00 | -0.24% | 296 |
| Apr 10, 2026 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | -0.48% | 211 |
| Apr 9, 2026 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0.48% | 101 |
| Apr 8, 2026 | 415.00 | 415.00 | 393.00 | 415.00 | 415.00 | - | 143 |
| Apr 7, 2026 | 429.90 | 429.90 | 415.00 | 415.00 | 415.00 | - | 12 |
| Apr 6, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 114 |
| Apr 2, 2026 | 411.00 | 427.95 | 411.00 | 415.00 | 415.00 | 1.00% | 187 |
| Apr 1, 2026 | 454.00 | 454.10 | 410.90 | 410.90 | 410.90 | -4.99% | 2,884 |
| Mar 30, 2026 | 435.05 | 439.00 | 412.80 | 432.50 | 432.50 | -0.46% | 319 |
| Mar 27, 2026 | 449.95 | 449.95 | 434.00 | 434.50 | 434.50 | 1.14% | 82 |
| Mar 24, 2026 | 429.95 | 429.95 | 429.60 | 429.60 | 429.60 | 2.31% | 361 |
| Mar 23, 2026 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | 0.45% | 400 |
| Mar 18, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -3.69% | 54 |
| Mar 17, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 3.36% | 25 |
| Mar 16, 2026 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | - | 500 |
| Mar 13, 2026 | 410.00 | 419.90 | 410.00 | 419.90 | 419.90 | -1.19% | 55 |
| Mar 11, 2026 | 407.50 | 424.95 | 407.50 | 424.95 | 424.95 | -0.92% | 24 |
| Mar 10, 2026 | 425.05 | 428.90 | 425.05 | 428.90 | 428.90 | 1.41% | 7 |
| Mar 9, 2026 | 422.95 | 422.95 | 419.95 | 422.95 | 422.95 | -0.25% | 205 |
| Mar 6, 2026 | 403.00 | 425.00 | 402.80 | 424.00 | 424.00 | - | 172 |
| 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 |