Jay Bharat Maruti Limited (BOM:520066)
India · Delayed Price · Currency is INR 128.40
-4.65 (-3.49%)
At close: Aug 14, 2026
Jay Bharat Maruti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 131.65 | 134.00 | 127.10 | 128.40 | 128.40 | -3.49% | 36,075 |
| Aug 13, 2026 | 130.90 | 137.40 | 127.25 | 133.05 | 133.05 | 1.64% | 39,858 |
| Aug 12, 2026 | 127.00 | 132.85 | 126.80 | 130.90 | 130.90 | 2.91% | 45,911 |
| Aug 11, 2026 | 127.35 | 134.20 | 125.85 | 127.20 | 127.20 | -3.96% | 160,790 |
| Aug 10, 2026 | 132.45 | 137.50 | 132.45 | 132.45 | 132.45 | -4.99% | 84,599 |
| Aug 7, 2026 | 139.40 | 143.80 | 139.40 | 139.40 | 139.40 | -4.98% | 95,198 |
| Aug 6, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -4.99% | 4,622 |
| Aug 5, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -4.98% | 3,544 |
| Aug 4, 2026 | 162.05 | 164.80 | 160.05 | 162.50 | 162.50 | 0.28% | 25,641 |
| Aug 3, 2026 | 165.70 | 165.70 | 159.80 | 162.05 | 162.05 | 0.87% | 42,064 |
| Jul 31, 2026 | 155.50 | 160.65 | 154.00 | 160.65 | 160.65 | 5.00% | 94,110 |
| Jul 30, 2026 | 148.00 | 155.90 | 146.50 | 153.00 | 153.00 | -0.23% | 43,044 |
| Jul 29, 2026 | 161.25 | 162.90 | 153.35 | 153.35 | 153.35 | -4.99% | 75,952 |
| Jul 28, 2026 | 170.05 | 172.15 | 161.00 | 161.40 | 161.40 | -4.75% | 55,132 |
| Jul 27, 2026 | 163.60 | 169.45 | 161.05 | 169.45 | 169.45 | 4.99% | 42,955 |
| Jul 24, 2026 | 151.90 | 165.05 | 151.90 | 161.40 | 161.40 | 0.97% | 161,492 |
| Jul 23, 2026 | 165.10 | 168.60 | 159.85 | 159.85 | 159.85 | -4.99% | 97,275 |
| Jul 22, 2026 | 176.80 | 176.80 | 167.10 | 168.25 | 168.25 | -1.90% | 29,578 |
| Jul 21, 2026 | 167.00 | 175.50 | 167.00 | 171.50 | 171.50 | 1.75% | 67,479 |
| Jul 20, 2026 | 166.90 | 178.00 | 165.05 | 168.55 | 168.55 | -1.23% | 95,751 |
| Jul 17, 2026 | 173.60 | 175.90 | 170.65 | 170.65 | 170.65 | -4.98% | 47,636 |
| Jul 16, 2026 | 192.80 | 192.80 | 179.60 | 179.60 | 179.60 | -5.00% | 68,711 |
| Jul 15, 2026 | 201.95 | 206.00 | 189.05 | 189.05 | 189.05 | -4.98% | 91,231 |
| Jul 14, 2026 | 195.95 | 206.50 | 193.80 | 198.95 | 198.95 | 1.14% | 186,651 |
| Jul 13, 2026 | 194.25 | 196.70 | 185.45 | 196.70 | 196.70 | 4.99% | 31,652 |
| Jul 10, 2026 | 188.35 | 194.70 | 185.05 | 187.35 | 187.35 | -0.03% | 73,015 |
| Jul 9, 2026 | 177.75 | 187.40 | 174.85 | 187.40 | 187.40 | 4.99% | 74,397 |
| Jul 8, 2026 | 191.60 | 191.60 | 178.50 | 178.50 | 178.50 | -4.98% | 111,416 |
| Jul 7, 2026 | 187.35 | 188.80 | 179.35 | 187.85 | 187.85 | 4.45% | 106,039 |
| Jul 6, 2026 | 175.55 | 179.85 | 170.95 | 179.85 | 179.85 | 4.99% | 55,551 |
| Jul 3, 2026 | 173.75 | 178.00 | 169.45 | 171.30 | 171.30 | 0.59% | 57,075 |
| Jul 2, 2026 | 168.45 | 176.00 | 168.45 | 170.30 | 170.30 | -0.70% | 51,410 |
| Jul 1, 2026 | 171.70 | 176.20 | 168.10 | 171.50 | 171.50 | -0.09% | 77,518 |
| Jun 30, 2026 | 174.65 | 176.25 | 167.60 | 171.65 | 171.65 | 0.23% | 51,233 |
| Jun 29, 2026 | 167.05 | 174.00 | 163.65 | 171.25 | 171.25 | 2.88% | 67,948 |
| Jun 25, 2026 | 163.95 | 168.20 | 157.90 | 166.45 | 166.45 | 3.90% | 133,668 |
| Jun 24, 2026 | 166.15 | 167.95 | 156.95 | 160.20 | 160.20 | -3.03% | 43,972 |
| Jun 23, 2026 | 162.00 | 171.55 | 162.00 | 165.20 | 165.20 | 1.10% | 99,833 |
| Jun 22, 2026 | 169.00 | 169.80 | 162.00 | 163.40 | 163.40 | -3.60% | 70,698 |
| Jun 19, 2026 | 174.00 | 178.65 | 165.00 | 169.50 | 169.50 | -1.80% | 118,357 |
| Jun 18, 2026 | 164.75 | 172.60 | 161.10 | 172.60 | 172.60 | 4.99% | 85,786 |
| Jun 17, 2026 | 167.05 | 170.00 | 162.80 | 164.40 | 164.40 | -2.06% | 123,979 |
| Jun 16, 2026 | 166.70 | 169.00 | 158.45 | 167.85 | 167.85 | 5.33% | 331,409 |
| Jun 15, 2026 | 150.05 | 159.35 | 149.90 | 159.35 | 159.35 | 9.97% | 330,907 |
| Jun 12, 2026 | 134.65 | 144.90 | 134.50 | 144.90 | 144.90 | 9.98% | 208,553 |
| Jun 11, 2026 | 133.45 | 138.00 | 130.05 | 131.75 | 131.75 | -0.83% | 66,527 |
| Jun 10, 2026 | 140.05 | 142.05 | 130.10 | 132.85 | 132.85 | -4.53% | 115,559 |
| Jun 9, 2026 | 144.15 | 144.15 | 134.25 | 139.15 | 139.15 | -1.10% | 134,360 |
| Jun 8, 2026 | 127.80 | 140.70 | 123.00 | 140.70 | 140.70 | 9.96% | 227,287 |
| Jun 5, 2026 | 129.15 | 130.40 | 123.95 | 127.95 | 127.95 | 1.15% | 95,135 |