Jay Bharat Maruti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	98.85	99.85	95.00	96.75	96.75	-0.87%	21,756
Mar 4, 2026	103.55	105.65	97.10	97.60	97.60	-7.58%	16,837
Mar 2, 2026	96.00	106.00	96.00	105.60	105.60	-2.09%	19,994
Feb 27, 2026	108.57	110.89	106.34	107.85	107.85	-0.52%	18,300
Feb 26, 2026	105.80	111.60	105.80	108.41	108.41	3.42%	30,379
Feb 25, 2026	100.04	106.59	100.04	104.83	104.83	-0.14%	5,507
Feb 24, 2026	106.99	109.40	102.57	104.98	104.98	-2.25%	21,363
Feb 23, 2026	106.63	109.00	105.17	107.40	107.40	3.16%	16,008
Feb 20, 2026	108.04	108.04	103.00	104.11	104.11	-2.43%	8,649
Feb 19, 2026	109.30	113.50	105.50	106.70	106.70	-1.02%	23,568
Feb 18, 2026	112.16	113.10	106.60	107.80	107.80	-1.96%	11,335
Feb 17, 2026	109.79	114.50	108.79	109.96	109.96	0.64%	77,284
Feb 16, 2026	103.88	112.60	103.88	109.26	109.26	5.84%	99,809
Feb 13, 2026	106.00	106.68	101.90	103.23	103.23	-4.03%	25,078
Feb 12, 2026	105.56	115.63	105.20	107.56	107.56	1.75%	163,170
Feb 11, 2026	105.89	109.21	103.28	105.71	105.71	0.59%	71,704
Feb 10, 2026	105.00	107.50	98.85	105.09	105.09	4.15%	282,222
Feb 9, 2026	91.01	100.90	91.00	100.90	100.90	19.99%	269,205
Feb 6, 2026	90.93	92.40	82.50	84.09	84.09	-7.94%	16,036
Feb 5, 2026	93.80	93.80	88.88	91.34	91.34	0.37%	7,481
Feb 4, 2026	86.55	92.00	86.55	91.00	91.00	3.54%	12,835
Feb 3, 2026	92.00	92.00	86.68	87.89	87.89	3.57%	2,927
Feb 2, 2026	87.60	87.60	83.60	84.86	84.86	-1.15%	14,605
Feb 1, 2026	83.65	86.70	83.65	85.85	85.85	2.57%	18,438
Jan 30, 2026	85.94	85.94	82.74	83.70	83.70	-0.04%	111,411
Jan 29, 2026	85.49	85.91	83.00	83.73	83.73	-2.21%	9,852
Jan 28, 2026	82.00	86.73	82.00	85.62	85.62	3.67%	3,021
Jan 27, 2026	83.00	84.29	81.44	82.59	82.59	-0.48%	4,919
Jan 23, 2026	86.50	86.59	82.65	82.99	82.99	-4.46%	10,502
Jan 22, 2026	87.99	88.20	86.00	86.86	86.86	2.00%	5,001
Jan 21, 2026	86.00	88.10	84.19	85.16	85.16	-3.03%	7,667
Jan 20, 2026	91.00	91.57	87.75	87.82	87.82	-3.41%	2,782
Jan 19, 2026	91.20	93.81	90.39	90.92	90.92	-2.80%	14,562
Jan 16, 2026	93.40	95.92	92.19	93.54	93.54	-0.70%	7,638
Jan 14, 2026	96.26	96.26	93.50	94.20	94.20	-2.14%	4,339
Jan 13, 2026	97.56	98.24	95.06	96.26	96.26	0.19%	6,571
Jan 12, 2026	95.09	97.80	93.11	96.08	96.08	-0.59%	8,377
Jan 9, 2026	98.75	101.50	96.12	96.65	96.65	-2.24%	17,089
Jan 8, 2026	100.20	105.38	97.51	98.86	98.86	-3.37%	23,017
Jan 7, 2026	100.50	108.70	100.50	102.31	102.31	-0.10%	30,290
Jan 6, 2026	104.80	107.00	101.00	102.41	102.41	-1.55%	25,415
Jan 5, 2026	100.97	109.86	97.90	104.02	104.02	3.81%	106,594
Jan 2, 2026	91.80	102.91	90.51	100.20	100.20	9.60%	144,373
Jan 1, 2026	91.19	91.50	90.50	91.42	91.42	0.86%	5,734
Dec 31, 2025	92.00	92.93	90.47	90.64	90.64	-0.84%	1,580
Dec 30, 2025	92.80	93.70	90.90	91.41	91.41	0.47%	6,375
Dec 29, 2025	94.79	94.79	90.50	90.98	90.98	0.52%	2,196
Dec 26, 2025	92.60	94.85	90.50	90.51	90.51	-1.32%	12,467
Dec 24, 2025	94.25	94.25	91.50	91.72	91.72	-2.38%	12,116
Dec 23, 2025	87.06	98.00	86.50	93.96	93.96	7.99%	44,271