Jamna Auto Industries Limited (BOM:520051)
India · Delayed Price · Currency is INR 103.80
+2.70 (2.67%)
At close: Aug 29, 2025
Jamna Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 101.20 | 105.84 | 101.20 | 103.80 | 103.80 | 2.67% | 361,740 |
| Aug 28, 2025 | 98.96 | 103.49 | 98.96 | 101.10 | 101.10 | 0.30% | 327,547 |
| Aug 26, 2025 | 102.91 | 103.20 | 100.50 | 100.80 | 100.80 | -1.98% | 195,341 |
| Aug 25, 2025 | 102.15 | 105.65 | 100.24 | 102.84 | 102.84 | 0.75% | 282,496 |
| Aug 22, 2025 | 101.11 | 103.37 | 101.01 | 102.07 | 102.07 | 0.48% | 408,001 |
| Aug 21, 2025 | 107.54 | 107.99 | 101.15 | 101.58 | 101.58 | -4.52% | 1,039,601 |
| Aug 20, 2025 | 105.00 | 109.50 | 104.96 | 106.39 | 106.39 | 3.39% | 6,999,418 |
| Aug 19, 2025 | 93.45 | 107.50 | 93.31 | 102.90 | 102.90 | 10.74% | 11,319,080 |
| Aug 18, 2025 | 91.89 | 94.70 | 91.33 | 92.92 | 92.92 | 2.63% | 103,924 |
| Aug 14, 2025 | 89.90 | 92.00 | 89.10 | 90.54 | 90.54 | 0.53% | 139,585 |
| Aug 13, 2025 | 91.43 | 91.69 | 89.72 | 90.06 | 90.06 | -0.77% | 22,341 |
| Aug 12, 2025 | 88.55 | 91.34 | 88.55 | 90.76 | 90.76 | 1.78% | 56,500 |
| Aug 11, 2025 | 89.00 | 89.85 | 88.42 | 89.17 | 89.17 | 0.13% | 66,954 |
| Aug 8, 2025 | 89.59 | 89.99 | 88.71 | 89.05 | 89.05 | -0.22% | 53,219 |
| Aug 7, 2025 | 88.99 | 89.59 | 87.72 | 89.25 | 89.25 | 0.10% | 52,908 |
| Aug 6, 2025 | 90.03 | 91.37 | 88.84 | 89.16 | 89.16 | -1.32% | 50,171 |
| Aug 5, 2025 | 90.86 | 91.80 | 90.04 | 90.35 | 90.35 | -0.56% | 90,057 |
| Aug 4, 2025 | 90.27 | 91.75 | 89.97 | 90.86 | 90.86 | 0.11% | 94,420 |
| Aug 1, 2025 | 92.44 | 93.40 | 90.39 | 90.76 | 90.76 | -1.08% | 134,548 |
| Jul 31, 2025 | 92.89 | 92.89 | 90.69 | 91.75 | 91.75 | -1.67% | 54,448 |
| Jul 30, 2025 | 93.81 | 95.12 | 93.10 | 93.31 | 93.31 | -0.60% | 80,692 |
| Jul 29, 2025 | 90.07 | 95.00 | 90.07 | 93.87 | 93.87 | 3.77% | 251,672 |
| Jul 28, 2025 | 93.52 | 94.62 | 89.74 | 90.46 | 90.46 | -3.17% | 183,573 |
| Jul 25, 2025 | 95.31 | 96.23 | 93.18 | 93.42 | 93.42 | -1.94% | 71,805 |
| Jul 24, 2025 | 96.02 | 97.55 | 95.03 | 95.27 | 95.27 | -1.02% | 100,500 |
| Jul 23, 2025 | 96.52 | 97.03 | 95.43 | 96.25 | 96.25 | -0.28% | 72,701 |
| Jul 22, 2025 | 95.97 | 97.29 | 95.97 | 96.52 | 96.52 | 0.58% | 127,862 |
| Jul 21, 2025 | 94.75 | 96.68 | 94.03 | 95.96 | 95.96 | 1.51% | 89,820 |
| Jul 18, 2025 | 96.92 | 97.25 | 94.39 | 94.53 | 94.53 | -2.46% | 101,384 |
| Jul 17, 2025 | 95.51 | 98.94 | 95.51 | 96.91 | 96.91 | 0.69% | 106,130 |
| Jul 16, 2025 | 93.36 | 96.99 | 93.36 | 96.25 | 96.25 | 0.99% | 97,296 |
| Jul 15, 2025 | 94.44 | 96.58 | 93.91 | 95.31 | 95.31 | 1.94% | 46,161 |
| Jul 14, 2025 | 93.50 | 95.08 | 93.33 | 93.50 | 93.50 | -0.85% | 157,196 |
| Jul 11, 2025 | 96.01 | 96.57 | 94.10 | 94.30 | 94.30 | -2.15% | 71,325 |
| Jul 10, 2025 | 95.99 | 97.34 | 95.70 | 96.37 | 96.37 | 0.77% | 159,858 |
| Jul 9, 2025 | 93.22 | 97.62 | 93.22 | 95.63 | 95.63 | 2.43% | 244,578 |
| Jul 8, 2025 | 93.00 | 94.00 | 92.57 | 93.36 | 93.36 | 0.21% | 14,568 |
| Jul 7, 2025 | 94.96 | 95.10 | 92.97 | 93.16 | 93.16 | -1.58% | 57,378 |
| Jul 4, 2025 | 95.94 | 96.18 | 94.42 | 94.66 | 94.66 | -1.33% | 114,338 |
| Jul 3, 2025 | 95.49 | 96.40 | 94.39 | 95.94 | 95.94 | 1.12% | 130,125 |
| Jul 2, 2025 | 95.03 | 95.59 | 93.84 | 94.88 | 94.88 | -0.33% | 28,824 |
| Jul 1, 2025 | 95.70 | 96.00 | 94.51 | 95.19 | 95.19 | 0.50% | 86,838 |
| Jun 30, 2025 | 95.50 | 95.91 | 94.13 | 94.72 | 94.72 | -0.23% | 93,382 |
| Jun 27, 2025 | 94.60 | 96.84 | 93.62 | 94.94 | 94.94 | 1.01% | 92,966 |
| Jun 26, 2025 | 95.27 | 95.27 | 92.20 | 93.99 | 93.99 | -0.37% | 85,069 |
| Jun 25, 2025 | 92.00 | 95.77 | 90.33 | 94.34 | 94.34 | 4.67% | 181,719 |
| Jun 24, 2025 | 89.21 | 91.32 | 89.21 | 90.13 | 90.13 | 1.12% | 35,513 |
| Jun 23, 2025 | 89.49 | 89.49 | 87.92 | 89.13 | 89.13 | -0.15% | 21,253 |
| Jun 20, 2025 | 88.17 | 89.71 | 87.77 | 89.26 | 89.26 | 0.80% | 32,236 |
| Jun 19, 2025 | 92.24 | 92.24 | 88.17 | 88.55 | 88.55 | -4.01% | 154,497 |