Jai Mata Glass Limited (BOM:523467)
India · Delayed Price · Currency is INR 1.770
+0.160 (9.94%)
At close: Jul 14, 2026
Jai Mata Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.67 | 1.75 | 1.65 | 1.67 | 1.67 | - | 34,945 |
| Jun 10, 2026 | 1.70 | 1.76 | 1.67 | 1.67 | 1.67 | -1.76% | 33,771 |
| Jun 9, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | - | 39,471 |
| Jun 8, 2026 | 1.71 | 1.73 | 1.55 | 1.70 | 1.70 | - | 41,507 |
| Jun 5, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -2.86% | 65,219 |
| Jun 4, 2026 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | 1.74% | 20,006 |
| Jun 3, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 42,422 |
| Jun 2, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 1.74% | 36,222 |
| Jun 1, 2026 | 1.77 | 1.80 | 1.70 | 1.72 | 1.72 | -1.71% | 50,704 |
| May 29, 2026 | 1.75 | 1.79 | 1.67 | 1.75 | 1.75 | - | 67,251 |
| May 27, 2026 | 1.79 | 1.79 | 1.65 | 1.75 | 1.75 | 1.16% | 97,823 |
| May 26, 2026 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 30,329 |
| May 25, 2026 | 1.74 | 1.78 | 1.67 | 1.71 | 1.71 | -1.72% | 147,973 |
| May 22, 2026 | 1.78 | 1.83 | 1.70 | 1.74 | 1.74 | -2.25% | 60,076 |
| May 21, 2026 | 1.89 | 1.89 | 1.71 | 1.78 | 1.78 | -1.11% | 49,896 |
| May 20, 2026 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 53,102 |
| May 19, 2026 | 1.72 | 1.82 | 1.71 | 1.75 | 1.75 | - | 18,835 |
| May 18, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -4.37% | 15,127 |
| May 15, 2026 | 1.83 | 1.85 | 1.76 | 1.83 | 1.83 | - | 47,785 |
| May 14, 2026 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | -1.08% | 14,007 |
| May 13, 2026 | 1.73 | 1.87 | 1.73 | 1.85 | 1.85 | 2.78% | 32,013 |
| May 12, 2026 | 1.80 | 1.89 | 1.79 | 1.80 | 1.80 | -2.70% | 52,199 |
| May 11, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.60% | 37,893 |
| May 8, 2026 | 1.82 | 1.91 | 1.80 | 1.88 | 1.88 | 3.30% | 46,041 |
| May 7, 2026 | 1.87 | 1.90 | 1.75 | 1.82 | 1.82 | -0.55% | 76,946 |
| May 6, 2026 | 1.89 | 1.93 | 1.80 | 1.83 | 1.83 | -1.61% | 46,821 |
| May 5, 2026 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -4.12% | 135,390 |
| May 4, 2026 | 1.97 | 1.97 | 1.89 | 1.94 | 1.94 | 1.04% | 148,518 |