Jay Bharat Maruti Limited (BOM:520066)
India · Delayed Price · Currency is INR 96.86
+3.86 (4.15%)
At close: Apr 16, 2026
Jay Bharat Maruti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 90.40 | 96.15 | 90.40 | 94.65 | 94.65 | 5.58% | 15,092 |
| Mar 9, 2026 | 93.45 | 94.50 | 88.55 | 89.65 | 89.65 | -6.71% | 15,615 |
| Mar 6, 2026 | 99.00 | 101.55 | 94.10 | 96.10 | 96.10 | -0.67% | 32,717 |
| 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 |