Jai Mata Glass Limited (BOM:523467)
India · Delayed Price · Currency is INR 2.520
-0.050 (-1.95%)
At close: Aug 14, 2025
Jai Mata Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 16,263 |
| Aug 21, 2025 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -1.67% | 8,239 |
| Aug 20, 2025 | 2.42 | 2.42 | 2.39 | 2.39 | 2.39 | -1.65% | 49,542 |
| Aug 19, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.62% | 26,650 |
| Aug 18, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.98% | 5,022 |
| Aug 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.95% | 5,869 |
| Aug 13, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.91% | 5,829 |
| Aug 12, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.87% | 6,964 |
| Aug 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.84% | 11,693 |
| Aug 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.81% | 169,395 |
| Aug 7, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | 52,474 |
| Aug 6, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.87% | 40,202 |
| Aug 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.91% | 54,561 |
| Aug 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.95% | 33,614 |
| Aug 1, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.98% | 22,759 |
| Jul 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | 130,655 |
| Jul 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | 306,087 |
| Jul 29, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 1.24% | 65,640 |
| Jul 28, 2025 | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | 1.69% | 156,769 |
| Jul 25, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.66% | 22,607 |
| Jul 24, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.63% | 86,710 |
| Jul 23, 2025 | 2.42 | 2.45 | 2.39 | 2.45 | 2.45 | 4.70% | 216,870 |
| Jul 22, 2025 | 2.36 | 2.38 | 2.16 | 2.34 | 2.34 | 3.08% | 398,551 |
| Jul 21, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 4.61% | 456,403 |
| Jul 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.83% | 22,274 |
| Jul 17, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.55% | 13,814 |
| Jul 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.76% | 43,839 |
| Jul 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | 11,527 |
| Jul 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 56,796 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.64 | 1.72 | 1.72 | - | 114,652 |
| Jul 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.88% | 114,534 |
| Jul 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 3,444 |
| Jul 8, 2025 | 1.51 | 1.57 | 1.47 | 1.57 | 1.57 | 4.67% | 19,213 |
| Jul 7, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 4.90% | 10,951 |
| Jul 4, 2025 | 1.37 | 1.51 | 1.37 | 1.43 | 1.43 | -0.69% | 127,395 |
| Jul 3, 2025 | 1.56 | 1.56 | 1.42 | 1.44 | 1.44 | -3.36% | 112,509 |
| Jul 2, 2025 | 1.60 | 1.62 | 1.48 | 1.49 | 1.49 | -3.87% | 53,153 |
| Jul 1, 2025 | 1.52 | 1.59 | 1.45 | 1.55 | 1.55 | 1.97% | 22,987 |
| Jun 30, 2025 | 1.56 | 1.68 | 1.52 | 1.52 | 1.52 | -5.00% | 206,272 |
| Jun 27, 2025 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | -1.23% | 27,758 |
| Jun 26, 2025 | 1.65 | 1.72 | 1.56 | 1.62 | 1.62 | -1.22% | 95,150 |
| Jun 25, 2025 | 1.69 | 1.72 | 1.64 | 1.64 | 1.64 | -4.65% | 15,209 |
| Jun 24, 2025 | 1.77 | 1.82 | 1.72 | 1.72 | 1.72 | -4.97% | 59,881 |
| Jun 23, 2025 | 1.84 | 1.89 | 1.80 | 1.81 | 1.81 | -4.23% | 5,664 |
| Jun 20, 2025 | 1.86 | 1.99 | 1.85 | 1.89 | 1.89 | -0.53% | 46,675 |
| Jun 19, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -5.00% | 73,545 |
| Jun 18, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 8,643 |
| Jun 17, 2025 | 1.96 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 22,508 |
| Jun 16, 2025 | 2.11 | 2.11 | 1.99 | 2.00 | 2.00 | -4.31% | 27,433 |
| Jun 13, 2025 | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -5.00% | 16,112 |