Jai Mata Glass Limited (BOM:523467)
India · Delayed Price · Currency is INR 1.890
+0.090 (5.00%)
At close: Apr 1, 2026
Jai Mata Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.78 | 1.95 | 1.78 | 1.80 | 1.80 | -3.74% | 58,978 |
| Mar 27, 2026 | 1.86 | 2.00 | 1.85 | 1.87 | 1.87 | -2.09% | 45,261 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.75 | 1.91 | 1.91 | 3.80% | 38,368 |
| Mar 24, 2026 | 1.94 | 1.99 | 1.81 | 1.84 | 1.84 | -3.16% | 52,007 |
| Mar 23, 2026 | 1.99 | 2.07 | 1.90 | 1.90 | 1.90 | -4.52% | 110,424 |
| Mar 20, 2026 | 1.99 | 2.01 | 1.85 | 1.99 | 1.99 | 2.58% | 26,472 |
| Mar 19, 2026 | 1.88 | 2.01 | 1.88 | 1.94 | 1.94 | 1.04% | 130,126 |
| Mar 18, 2026 | 1.93 | 1.98 | 1.89 | 1.92 | 1.92 | 1.59% | 165,016 |
| Mar 17, 2026 | 1.89 | 1.98 | 1.89 | 1.89 | 1.89 | -4.55% | 216,648 |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 166,447 |
| Mar 13, 2026 | 2.24 | 2.26 | 2.06 | 2.08 | 2.08 | -3.70% | 242,865 |
| Mar 12, 2026 | 2.18 | 2.18 | 1.98 | 2.16 | 2.16 | 3.85% | 612,947 |
| Mar 11, 2026 | 2.08 | 2.18 | 2.08 | 2.08 | 2.08 | -4.59% | 99,548 |
| Mar 10, 2026 | 2.29 | 2.29 | 2.18 | 2.18 | 2.18 | -4.80% | 60,743 |
| Mar 9, 2026 | 2.29 | 2.30 | 2.29 | 2.29 | 2.29 | -4.98% | 106,373 |
| Mar 6, 2026 | 2.41 | 2.63 | 2.41 | 2.41 | 2.41 | -4.74% | 218,977 |
| Mar 5, 2026 | 2.75 | 2.78 | 2.53 | 2.53 | 2.53 | -4.89% | 229,819 |
| Mar 4, 2026 | 2.32 | 2.76 | 2.27 | 2.66 | 2.66 | 5.56% | 722,239 |
| Mar 2, 2026 | 2.64 | 2.66 | 2.52 | 2.52 | 2.52 | -10.00% | 174,025 |
| Feb 27, 2026 | 2.89 | 2.93 | 2.64 | 2.80 | 2.80 | 3.32% | 1,102,961 |
| Feb 26, 2026 | 2.44 | 2.74 | 2.25 | 2.71 | 2.71 | 17.83% | 1,429,867 |
| Feb 25, 2026 | 1.95 | 2.30 | 1.92 | 2.30 | 2.30 | 19.79% | 1,586,370 |
| Feb 24, 2026 | 1.92 | 2.05 | 1.78 | 1.92 | 1.92 | 2.67% | 1,027,137 |
| Feb 23, 2026 | 1.76 | 1.88 | 1.72 | 1.87 | 1.87 | 8.72% | 591,551 |
| Feb 20, 2026 | 1.68 | 1.80 | 1.68 | 1.72 | 1.72 | -1.71% | 31,515 |
| Feb 19, 2026 | 1.68 | 1.80 | 1.68 | 1.75 | 1.75 | -2.23% | 49,329 |
| Feb 18, 2026 | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | 1.13% | 30,211 |
| Feb 17, 2026 | 1.71 | 1.80 | 1.56 | 1.77 | 1.77 | 3.51% | 69,447 |
| Feb 16, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 20,625 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.71 | 1.76 | 1.76 | -2.22% | 61,787 |
| Feb 12, 2026 | 1.81 | 1.88 | 1.65 | 1.80 | 1.80 | -2.17% | 132,864 |
| Feb 11, 2026 | 1.86 | 1.90 | 1.84 | 1.84 | 1.84 | -3.16% | 82,515 |
| Feb 10, 2026 | 1.96 | 1.98 | 1.84 | 1.90 | 1.90 | -0.52% | 173,004 |
| Feb 9, 2026 | 1.83 | 1.99 | 1.83 | 1.91 | 1.91 | 6.11% | 137,771 |
| Feb 6, 2026 | 1.70 | 1.89 | 1.61 | 1.80 | 1.80 | 7.78% | 215,511 |
| Feb 5, 2026 | 1.66 | 1.89 | 1.60 | 1.67 | 1.67 | 0.60% | 133,128 |
| Feb 4, 2026 | 1.52 | 1.67 | 1.51 | 1.66 | 1.66 | 9.21% | 57,574 |
| Feb 3, 2026 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 2.70% | 60,688 |
| Feb 2, 2026 | 1.47 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 23,195 |
| Feb 1, 2026 | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | - | 45,658 |
| Jan 30, 2026 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 68,105 |
| Jan 29, 2026 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -1.96% | 46,196 |
| Jan 28, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -0.65% | 62,519 |
| Jan 27, 2026 | 1.57 | 1.68 | 1.52 | 1.54 | 1.54 | - | 82,261 |
| Jan 23, 2026 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | 0.65% | 51,165 |
| Jan 22, 2026 | 1.58 | 1.63 | 1.50 | 1.53 | 1.53 | -1.29% | 174,072 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.50 | 1.55 | 1.55 | -6.63% | 820,393 |
| Jan 20, 2026 | 1.64 | 1.80 | 1.49 | 1.66 | 1.66 | 1.22% | 147,833 |
| Jan 19, 2026 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | - | 23,015 |
| Jan 16, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | 2.50% | 39,525 |