Jai Mata Glass Limited (BOM:523467)
India · Delayed Price · Currency is INR 2.730
+0.090 (3.41%)
At close: Sep 16, 2026
Jai Mata Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.61 | 2.74 | 2.51 | 2.73 | 2.73 | 3.41% | 96,461 |
| Sep 15, 2026 | 2.60 | 2.81 | 2.56 | 2.64 | 2.64 | -1.49% | 123,839 |
| Sep 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.83% | 3,380 |
| Sep 10, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | 1,177 |
| Sep 9, 2026 | 2.78 | 2.79 | 2.78 | 2.78 | 2.78 | -1.77% | 6,210 |
| Sep 8, 2026 | 2.83 | 2.88 | 2.83 | 2.83 | 2.83 | -1.74% | 64,613 |
| Sep 7, 2026 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | -0.35% | 29,076 |
| Sep 4, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.70% | 38,034 |
| Sep 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 31,309 |
| Sep 2, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 133,188 |
| Sep 1, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 2.00% | 45,755 |
| Aug 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 84,945 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | 1.72% | 222,864 |
| Aug 27, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -1.69% | 319,301 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 459,908 |
| Aug 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 10,789 |
| Aug 24, 2026 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | -1.99% | 112,714 |
| Aug 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.95% | 17,249 |
| Aug 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.92% | 5,298 |
| Aug 19, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.88% | 10,298 |
| Aug 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.85% | 33,399 |
| Aug 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | 12,733 |
| Aug 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | 298,524 |
| Aug 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | 7,868 |
| Aug 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | 39,005 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | 42,418 |
| Aug 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.92% | 206,915 |
| Aug 7, 2026 | 3.64 | 3.64 | 3.30 | 3.64 | 3.64 | 4.90% | 1,386,414 |
| Aug 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.83% | 171,186 |
| Aug 5, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 4.75% | 216,490 |
| Aug 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.98% | 120,106 |
| Aug 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 186,291 |
| Jul 31, 2026 | 2.61 | 2.87 | 2.61 | 2.87 | 2.87 | 4.74% | 560,683 |
| Jul 30, 2026 | 2.99 | 3.02 | 2.74 | 2.74 | 2.74 | -4.86% | 361,996 |
| Jul 29, 2026 | 2.87 | 3.15 | 2.87 | 2.88 | 2.88 | -4.64% | 1,657,956 |
| Jul 28, 2026 | 3.10 | 3.10 | 2.82 | 3.02 | 3.02 | 2.03% | 2,852,112 |
| Jul 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | 199,259 |
| Jul 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.83% | 201,446 |
| Jul 23, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 106,282 |
| Jul 22, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.90% | 432,448 |
| Jul 21, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.70% | 130,237 |
| Jul 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 113,209 |
| Jul 17, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 248,579 |
| Jul 16, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 9.79% | 358,497 |
| Jul 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 9.60% | 151,334 |
| Jul 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 9.94% | 162,684 |
| Jul 13, 2026 | 1.66 | 1.69 | 1.55 | 1.61 | 1.61 | -4.73% | 131,392 |
| Jul 10, 2026 | 1.67 | 1.73 | 1.54 | 1.69 | 1.69 | -0.59% | 126,764 |
| Jul 9, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | 1.19% | 44,573 |
| Jul 8, 2026 | 1.76 | 1.77 | 1.67 | 1.68 | 1.68 | -3.45% | 68,352 |