Jay Bharat Maruti Limited (BOM:520066)
India · Delayed Price · Currency is INR 121.60
+0.45 (0.37%)
At close: Oct 15, 2026
Jay Bharat Maruti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 120.05 | 122.75 | 119.05 | 121.60 | 121.60 | 0.37% | 21,080 |
| Oct 14, 2026 | 121.95 | 122.20 | 120.00 | 121.15 | 121.15 | -0.21% | 7,893 |
| Oct 13, 2026 | 125.00 | 125.00 | 117.45 | 121.40 | 121.40 | -0.90% | 10,386 |
| Oct 12, 2026 | 132.00 | 132.00 | 122.20 | 122.50 | 122.50 | -2.82% | 44,429 |
| Oct 9, 2026 | 129.00 | 129.60 | 124.00 | 126.05 | 126.05 | -1.29% | 26,139 |
| Oct 8, 2026 | 137.50 | 137.60 | 124.95 | 127.70 | 127.70 | -3.84% | 54,944 |
| Oct 7, 2026 | 134.30 | 137.50 | 129.35 | 132.80 | 132.80 | -1.12% | 155,367 |
| Oct 6, 2026 | 130.10 | 134.30 | 126.85 | 134.30 | 134.30 | 4.96% | 83,003 |
| Oct 5, 2026 | 132.75 | 132.75 | 127.30 | 127.95 | 127.95 | -2.48% | 50,860 |
| Oct 1, 2026 | 128.20 | 132.00 | 125.00 | 131.20 | 131.20 | 2.06% | 110,553 |
| Sep 30, 2026 | 125.00 | 129.40 | 123.75 | 128.55 | 128.55 | 3.09% | 65,053 |
| Sep 29, 2026 | 120.30 | 128.40 | 120.30 | 124.70 | 124.70 | 1.96% | 89,670 |
| Sep 28, 2026 | 124.50 | 124.50 | 118.85 | 122.30 | 122.30 | 0.41% | 52,918 |
| 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 |