Jay Bharat Maruti Limited (BOM:520066)
India · Delayed Price · Currency is INR 121.80
-0.30 (-0.25%)
At close: Sep 25, 2026
Jay Bharat Maruti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 126.35 | 126.60 | 117.55 | 121.80 | 121.80 | -0.25% | 153,379 |
| Sep 24, 2026 | 118.85 | 122.10 | 118.00 | 122.10 | 122.10 | 4.99% | 62,882 |
| Sep 23, 2026 | 108.35 | 116.30 | 108.20 | 116.30 | 116.30 | 4.96% | 43,685 |
| Sep 22, 2026 | 110.00 | 112.90 | 108.20 | 110.80 | 110.80 | 0.73% | 43,288 |
| Sep 21, 2026 | 110.95 | 112.80 | 109.45 | 110.00 | 110.00 | -1.12% | 32,860 |
| Sep 18, 2026 | 115.00 | 115.00 | 110.00 | 111.25 | 111.25 | -1.29% | 21,351 |
| Sep 17, 2026 | 113.50 | 115.50 | 110.80 | 112.70 | 112.70 | -0.04% | 24,628 |
| Sep 16, 2026 | 112.00 | 114.35 | 108.20 | 112.75 | 112.75 | -0.13% | 25,577 |
| Sep 15, 2026 | 116.80 | 117.15 | 111.35 | 112.90 | 112.90 | -3.42% | 35,212 |
| Sep 11, 2026 | 116.00 | 120.00 | 115.00 | 116.90 | 116.90 | -0.51% | 34,642 |
| Sep 10, 2026 | 117.90 | 121.60 | 115.75 | 117.50 | 117.50 | -0.04% | 32,730 |
| Sep 9, 2026 | 115.00 | 119.50 | 115.00 | 117.55 | 117.55 | 0.94% | 22,283 |
| Sep 8, 2026 | 120.55 | 120.55 | 114.50 | 116.45 | 116.45 | -3.36% | 49,895 |
| Sep 7, 2026 | 122.05 | 122.05 | 118.70 | 120.50 | 120.50 | -1.31% | 14,363 |
| Sep 4, 2026 | 122.00 | 122.80 | 121.40 | 122.10 | 122.10 | 0.12% | 13,749 |
| Sep 3, 2026 | 122.60 | 124.80 | 121.35 | 121.95 | 121.95 | -0.57% | 24,992 |
| Sep 2, 2026 | 124.00 | 124.15 | 122.05 | 122.65 | 122.65 | -1.72% | 6,424 |
| Sep 1, 2026 | 129.40 | 129.40 | 123.50 | 124.80 | 124.80 | -0.12% | 25,009 |
| Aug 31, 2026 | 124.00 | 126.55 | 123.10 | 124.95 | 124.95 | -2.76% | 28,757 |
| Aug 28, 2026 | 127.95 | 128.95 | 123.10 | 128.50 | 128.50 | 4.60% | 23,555 |
| Aug 27, 2026 | 124.00 | 126.45 | 122.05 | 122.85 | 122.85 | -0.61% | 16,347 |
| Aug 26, 2026 | 123.00 | 126.45 | 122.00 | 123.60 | 123.60 | 0.37% | 23,278 |
| Aug 25, 2026 | 126.55 | 126.55 | 122.65 | 123.15 | 123.15 | -2.69% | 7,827 |
| Aug 24, 2026 | 124.05 | 127.85 | 124.00 | 126.55 | 126.55 | 0.68% | 11,212 |
| Aug 21, 2026 | 125.50 | 129.95 | 125.00 | 125.70 | 125.70 | -1.10% | 12,278 |
| Aug 20, 2026 | 125.15 | 128.40 | 125.15 | 127.10 | 127.10 | 1.15% | 13,991 |
| Aug 19, 2026 | 130.40 | 130.40 | 125.00 | 125.65 | 125.65 | -3.23% | 33,211 |
| Aug 18, 2026 | 130.50 | 131.70 | 126.85 | 130.55 | 129.85 | 2.19% | 27,955 |
| Aug 17, 2026 | 125.85 | 129.30 | 125.85 | 127.75 | 127.07 | -0.51% | 25,990 |
| Aug 14, 2026 | 131.65 | 134.00 | 127.10 | 128.40 | 127.71 | -3.49% | 36,075 |
| Aug 13, 2026 | 130.90 | 137.40 | 127.25 | 133.05 | 132.34 | 1.64% | 39,858 |
| Aug 12, 2026 | 127.00 | 132.85 | 126.80 | 130.90 | 130.20 | 2.91% | 45,911 |
| Aug 11, 2026 | 127.35 | 134.20 | 125.85 | 127.20 | 126.52 | -3.96% | 160,790 |
| Aug 10, 2026 | 132.45 | 137.50 | 132.45 | 132.45 | 131.74 | -4.99% | 84,599 |
| Aug 7, 2026 | 139.40 | 143.80 | 139.40 | 139.40 | 138.65 | -4.98% | 95,198 |
| Aug 6, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 145.91 | -4.99% | 4,622 |
| Aug 5, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 153.57 | -4.98% | 3,544 |
| Aug 4, 2026 | 162.05 | 164.80 | 160.05 | 162.50 | 161.63 | 0.28% | 25,641 |
| Aug 3, 2026 | 165.70 | 165.70 | 159.80 | 162.05 | 161.18 | 0.87% | 42,064 |
| Jul 31, 2026 | 155.50 | 160.65 | 154.00 | 160.65 | 159.79 | 5.00% | 94,110 |
| Jul 30, 2026 | 148.00 | 155.90 | 146.50 | 153.00 | 152.18 | -0.23% | 43,044 |
| Jul 29, 2026 | 161.25 | 162.90 | 153.35 | 153.35 | 152.53 | -4.99% | 75,952 |
| Jul 28, 2026 | 170.05 | 172.15 | 161.00 | 161.40 | 160.53 | -4.75% | 55,132 |
| Jul 27, 2026 | 163.60 | 169.45 | 161.05 | 169.45 | 168.54 | 4.99% | 42,955 |
| Jul 24, 2026 | 151.90 | 165.05 | 151.90 | 161.40 | 160.53 | 0.97% | 161,492 |
| Jul 23, 2026 | 165.10 | 168.60 | 159.85 | 159.85 | 158.99 | -4.99% | 97,275 |
| Jul 22, 2026 | 176.80 | 176.80 | 167.10 | 168.25 | 167.35 | -1.90% | 29,578 |
| Jul 21, 2026 | 167.00 | 175.50 | 167.00 | 171.50 | 170.58 | 1.75% | 67,479 |
| Jul 20, 2026 | 166.90 | 178.00 | 165.05 | 168.55 | 167.65 | -1.23% | 95,751 |
| Jul 17, 2026 | 173.60 | 175.90 | 170.65 | 170.65 | 169.73 | -4.98% | 47,636 |