Jai Mata Glass Limited (BOM:523467)
India · Delayed Price · Currency is INR 1.800
-0.040 (-2.17%)
At close: Feb 12, 2026
Jai Mata Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.69 | 1.70 | 1.55 | 1.60 | 1.60 | -3.61% | 83,292 |
| Jan 13, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 1.84% | 37,381 |
| Jan 12, 2026 | 1.65 | 1.70 | 1.61 | 1.63 | 1.63 | -4.68% | 106,199 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.65 | 1.71 | 1.71 | 2.40% | 45,376 |
| Jan 8, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 42,409 |
| Jan 7, 2026 | 1.70 | 1.73 | 1.64 | 1.70 | 1.70 | - | 73,309 |
| Jan 6, 2026 | 1.63 | 1.73 | 1.63 | 1.70 | 1.70 | 1.80% | 39,202 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | -2.91% | 69,848 |
| Jan 2, 2026 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 54,854 |
| Jan 1, 2026 | 1.74 | 1.74 | 1.63 | 1.70 | 1.70 | -0.58% | 48,002 |
| Dec 31, 2025 | 1.62 | 1.74 | 1.59 | 1.71 | 1.71 | 7.55% | 41,269 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.51 | 1.59 | 1.59 | -4.22% | 200,912 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.55 | 1.66 | 1.66 | -3.49% | 118,119 |
| Dec 26, 2025 | 1.70 | 1.79 | 1.67 | 1.72 | 1.72 | 1.78% | 50,951 |
| Dec 24, 2025 | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | 2.42% | 31,160 |
| Dec 23, 2025 | 1.70 | 1.73 | 1.61 | 1.65 | 1.65 | -1.79% | 82,805 |
| Dec 22, 2025 | 1.75 | 1.79 | 1.63 | 1.68 | 1.68 | -6.15% | 77,453 |
| Dec 19, 2025 | 1.80 | 1.81 | 1.74 | 1.79 | 1.79 | - | 33,790 |
| Dec 18, 2025 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 28,280 |
| Dec 17, 2025 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -1.68% | 25,738 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.68 | 1.79 | 1.79 | 2.29% | 41,922 |
| Dec 15, 2025 | 1.64 | 1.77 | 1.62 | 1.75 | 1.75 | 6.71% | 61,172 |
| Dec 12, 2025 | 1.73 | 1.75 | 1.62 | 1.64 | 1.64 | -2.96% | 44,022 |
| Dec 11, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | - | 53,185 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.62 | 1.69 | 1.69 | 0.60% | 25,876 |
| Dec 9, 2025 | 1.73 | 1.75 | 1.60 | 1.68 | 1.68 | 1.20% | 52,003 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.60 | 1.66 | 1.66 | -6.21% | 100,961 |
| Dec 5, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | 1.14% | 46,828 |
| Dec 4, 2025 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 15,767 |