Jai Mata Glass Limited (BOM:523467)
India · Delayed Price · Currency is INR 3.010
-0.060 (-1.95%)
At close: Aug 21, 2026
Jai Mata Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.73 | 1.81 | 1.73 | 1.74 | 1.74 | -1.69% | 40,537 |
| Jul 6, 2026 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | -0.56% | 17,338 |
| Jul 3, 2026 | 1.80 | 1.82 | 1.67 | 1.78 | 1.78 | 0.56% | 139,138 |
| Jul 2, 2026 | 1.77 | 1.81 | 1.72 | 1.77 | 1.77 | 1.72% | 46,239 |
| Jul 1, 2026 | 1.71 | 1.83 | 1.71 | 1.74 | 1.74 | 1.75% | 60,964 |
| Jun 30, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 38,178 |
| Jun 29, 2026 | 1.71 | 1.88 | 1.69 | 1.72 | 1.72 | -2.27% | 79,873 |
| Jun 25, 2026 | 1.70 | 1.87 | 1.70 | 1.76 | 1.76 | 3.53% | 161,990 |
| Jun 24, 2026 | 1.73 | 1.77 | 1.69 | 1.70 | 1.70 | -1.16% | 19,463 |
| Jun 23, 2026 | 1.70 | 1.80 | 1.68 | 1.72 | 1.72 | 0.58% | 12,812 |
| Jun 22, 2026 | 1.71 | 1.83 | 1.63 | 1.71 | 1.71 | -1.72% | 60,194 |
| Jun 19, 2026 | 1.79 | 1.84 | 1.71 | 1.74 | 1.74 | -2.79% | 21,510 |
| Jun 18, 2026 | 1.68 | 1.88 | 1.68 | 1.79 | 1.79 | 4.68% | 75,658 |
| Jun 17, 2026 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | - | 25,950 |
| Jun 16, 2026 | 1.68 | 1.83 | 1.68 | 1.71 | 1.71 | -1.16% | 41,520 |
| Jun 15, 2026 | 1.73 | 1.86 | 1.66 | 1.73 | 1.73 | - | 38,383 |
| Jun 12, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 3.59% | 26,351 |