Jay Bharat Maruti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	128.30	132.50	125.80	126.50	126.50	-0.59%	142,712
Jun 3, 2026	126.80	132.80	123.25	127.25	127.25	0.71%	354,522
Jun 2, 2026	113.25	126.35	113.25	126.35	126.35	9.97%	211,134
Jun 1, 2026	109.60	116.80	109.60	114.90	114.90	2.46%	76,797
May 29, 2026	115.54	116.04	111.29	112.14	112.14	-1.04%	19,947
May 27, 2026	115.01	117.10	110.10	113.32	113.32	-2.15%	45,916
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