Jay Bharat Maruti Limited (BOM:520066)
India · Delayed Price · Currency is INR 115.81
-5.06 (-4.19%)
At close: May 26, 2026
Jay Bharat Maruti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 121.31 | 121.31 | 112.18 | 115.81 | 115.81 | -4.19% | 54,212 |
| May 25, 2026 | 120.00 | 123.95 | 117.35 | 120.87 | 120.87 | 1.04% | 109,184 |
| May 22, 2026 | 118.13 | 123.57 | 117.04 | 119.63 | 119.63 | 1.19% | 308,417 |
| May 21, 2026 | 110.66 | 122.17 | 110.66 | 118.22 | 118.22 | 14.51% | 1,267,913 |
| May 20, 2026 | 99.00 | 103.24 | 97.51 | 103.24 | 103.24 | 19.99% | 89,625 |
| May 19, 2026 | 87.00 | 87.30 | 85.51 | 86.04 | 86.04 | 0.29% | 9,153 |
| May 18, 2026 | 84.20 | 86.84 | 84.20 | 85.79 | 85.79 | 0.08% | 17,344 |
| May 15, 2026 | 87.06 | 88.58 | 85.50 | 85.72 | 85.72 | -1.06% | 6,270 |
| May 14, 2026 | 86.10 | 88.30 | 85.67 | 86.64 | 86.64 | -0.07% | 10,388 |
| May 13, 2026 | 86.32 | 88.98 | 84.73 | 86.70 | 86.70 | -0.83% | 32,648 |
| May 12, 2026 | 91.66 | 92.00 | 87.01 | 87.43 | 87.43 | -5.19% | 15,234 |
| May 11, 2026 | 96.20 | 96.20 | 91.51 | 92.22 | 92.22 | -2.24% | 3,613 |
| May 8, 2026 | 97.29 | 97.29 | 93.74 | 94.33 | 94.33 | -1.42% | 8,387 |
| May 7, 2026 | 98.90 | 98.90 | 94.62 | 95.69 | 95.69 | 0.07% | 10,536 |
| May 6, 2026 | 94.18 | 96.40 | 92.97 | 95.62 | 95.62 | 2.98% | 8,826 |
| May 5, 2026 | 93.05 | 94.00 | 92.43 | 92.85 | 92.85 | -0.23% | 9,787 |
| May 4, 2026 | 90.96 | 97.73 | 90.96 | 93.06 | 93.06 | 1.35% | 25,658 |
| Apr 30, 2026 | 90.99 | 92.24 | 90.29 | 91.82 | 91.82 | -0.38% | 4,339 |
| Apr 29, 2026 | 93.31 | 95.15 | 92.00 | 92.17 | 92.17 | -0.37% | 6,834 |
| Apr 28, 2026 | 92.68 | 95.11 | 92.50 | 92.51 | 92.51 | -0.56% | 8,715 |
| Apr 27, 2026 | 93.76 | 94.49 | 92.52 | 93.03 | 93.03 | 0.03% | 12,997 |
| Apr 24, 2026 | 94.66 | 94.66 | 91.56 | 93.00 | 93.00 | -2.08% | 5,606 |
| Apr 23, 2026 | 96.79 | 96.79 | 94.51 | 94.98 | 94.98 | -1.32% | 4,756 |
| Apr 22, 2026 | 94.30 | 96.76 | 93.31 | 96.25 | 96.25 | 2.09% | 10,746 |
| Apr 21, 2026 | 95.90 | 95.95 | 93.67 | 94.28 | 94.28 | 0.07% | 12,981 |
| Apr 20, 2026 | 99.69 | 99.69 | 94.10 | 94.21 | 94.21 | -4.24% | 22,283 |
| Apr 17, 2026 | 98.00 | 101.28 | 96.86 | 98.38 | 98.38 | 1.57% | 41,018 |
| Apr 16, 2026 | 94.95 | 100.00 | 93.91 | 96.86 | 96.86 | 4.15% | 67,094 |
| Apr 15, 2026 | 92.50 | 93.55 | 91.80 | 93.00 | 93.00 | 4.02% | 24,551 |
| Apr 13, 2026 | 88.00 | 91.00 | 85.96 | 89.41 | 89.41 | -0.84% | 18,034 |
| Apr 10, 2026 | 90.20 | 91.34 | 89.00 | 90.17 | 90.17 | 2.03% | 5,584 |
| Apr 9, 2026 | 90.79 | 91.25 | 87.00 | 88.38 | 88.38 | -0.62% | 14,522 |
| Apr 8, 2026 | 85.57 | 89.85 | 85.57 | 88.93 | 88.93 | 6.52% | 14,826 |
| Apr 7, 2026 | 82.67 | 84.94 | 82.67 | 83.49 | 83.49 | -1.03% | 13,757 |
| Apr 6, 2026 | 85.04 | 85.65 | 82.56 | 84.36 | 84.36 | 0.66% | 15,031 |
| Apr 2, 2026 | 81.00 | 84.76 | 78.68 | 83.81 | 83.81 | 0.38% | 7,583 |
| Apr 1, 2026 | 80.75 | 83.90 | 79.00 | 83.49 | 83.49 | 10.66% | 32,859 |
| Mar 30, 2026 | 82.00 | 82.00 | 75.00 | 75.45 | 75.45 | -6.51% | 20,022 |
| Mar 27, 2026 | 83.20 | 85.75 | 79.95 | 80.70 | 80.70 | -3.18% | 20,061 |
| Mar 25, 2026 | 81.45 | 84.80 | 81.45 | 83.35 | 83.35 | 2.71% | 7,804 |
| Mar 24, 2026 | 80.95 | 82.95 | 80.50 | 81.15 | 81.15 | 2.85% | 10,296 |
| Mar 23, 2026 | 84.45 | 84.45 | 78.55 | 78.90 | 78.90 | -8.47% | 22,038 |
| Mar 20, 2026 | 87.15 | 88.40 | 85.85 | 86.20 | 86.20 | 0.70% | 5,092 |
| Mar 19, 2026 | 88.30 | 88.30 | 84.80 | 85.60 | 85.60 | -3.22% | 8,516 |
| Mar 18, 2026 | 86.15 | 89.20 | 86.00 | 88.45 | 88.45 | 4.12% | 14,061 |
| Mar 17, 2026 | 85.00 | 87.45 | 84.15 | 84.95 | 84.95 | -1.51% | 15,604 |
| Mar 16, 2026 | 90.00 | 90.00 | 85.25 | 86.25 | 86.25 | -2.54% | 5,943 |
| Mar 13, 2026 | 89.65 | 90.10 | 87.60 | 88.50 | 88.50 | -2.53% | 6,879 |
| Mar 12, 2026 | 92.00 | 93.20 | 86.70 | 90.80 | 90.80 | -0.11% | 32,492 |
| Mar 11, 2026 | 96.35 | 96.90 | 90.20 | 90.90 | 90.90 | -3.96% | 15,832 |