Jai Mata Glass Limited (BOM:523467)
India · Delayed Price · Currency is INR 1.780
-0.020 (-1.11%)
At close: May 21, 2026
Jai Mata Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.98 | 1.98 | 1.88 | 1.92 | 1.92 | -1.03% | 20,344 |
| Apr 29, 2026 | 1.96 | 1.97 | 1.90 | 1.94 | 1.94 | 1.04% | 45,513 |
| Apr 28, 2026 | 1.92 | 1.96 | 1.85 | 1.92 | 1.92 | 1.05% | 23,856 |
| Apr 27, 2026 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | -5.00% | 83,896 |
| Apr 24, 2026 | 2.03 | 2.03 | 1.93 | 2.00 | 2.00 | - | 52,719 |
| Apr 23, 2026 | 1.98 | 2.05 | 1.90 | 2.00 | 2.00 | 1.01% | 74,429 |
| Apr 22, 2026 | 1.96 | 2.05 | 1.88 | 1.98 | 1.98 | 1.02% | 73,230 |
| Apr 21, 2026 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | -0.51% | 40,876 |
| Apr 20, 2026 | 2.13 | 2.13 | 1.93 | 1.97 | 1.97 | -2.96% | 90,245 |
| Apr 17, 2026 | 2.11 | 2.17 | 2.01 | 2.03 | 2.03 | -1.93% | 35,857 |
| Apr 16, 2026 | 2.02 | 2.07 | 1.98 | 2.07 | 2.07 | 4.55% | 100,359 |
| Apr 15, 2026 | 1.94 | 2.00 | 1.94 | 1.98 | 1.98 | 3.66% | 29,654 |
| Apr 13, 2026 | 2.05 | 2.05 | 1.90 | 1.91 | 1.91 | -2.55% | 87,158 |
| Apr 10, 2026 | 1.91 | 1.98 | 1.82 | 1.96 | 1.96 | 2.62% | 48,066 |
| Apr 9, 2026 | 1.88 | 1.99 | 1.88 | 1.91 | 1.91 | -2.55% | 61,059 |
| Apr 8, 2026 | 1.90 | 1.99 | 1.84 | 1.96 | 1.96 | 1.55% | 49,814 |
| Apr 7, 2026 | 1.98 | 1.99 | 1.91 | 1.93 | 1.93 | -1.03% | 64,253 |
| Apr 6, 2026 | 1.89 | 2.00 | 1.88 | 1.95 | 1.95 | 1.56% | 31,198 |
| Apr 2, 2026 | 1.93 | 1.97 | 1.83 | 1.92 | 1.92 | 1.59% | 19,800 |
| Apr 1, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 5.00% | 16,118 |
| Mar 30, 2026 | 1.78 | 1.95 | 1.78 | 1.80 | 1.80 | -3.74% | 58,978 |
| Mar 27, 2026 | 1.86 | 2.00 | 1.85 | 1.87 | 1.87 | -2.09% | 45,261 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.75 | 1.91 | 1.91 | 3.80% | 38,368 |
| Mar 24, 2026 | 1.94 | 1.99 | 1.81 | 1.84 | 1.84 | -3.16% | 52,007 |
| Mar 23, 2026 | 1.99 | 2.07 | 1.90 | 1.90 | 1.90 | -4.52% | 110,424 |
| Mar 20, 2026 | 1.99 | 2.01 | 1.85 | 1.99 | 1.99 | 2.58% | 26,472 |
| Mar 19, 2026 | 1.88 | 2.01 | 1.88 | 1.94 | 1.94 | 1.04% | 130,126 |
| Mar 18, 2026 | 1.93 | 1.98 | 1.89 | 1.92 | 1.92 | 1.59% | 165,016 |
| Mar 17, 2026 | 1.89 | 1.98 | 1.89 | 1.89 | 1.89 | -4.55% | 216,648 |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 166,447 |
| Mar 13, 2026 | 2.24 | 2.26 | 2.06 | 2.08 | 2.08 | -3.70% | 242,865 |
| Mar 12, 2026 | 2.18 | 2.18 | 1.98 | 2.16 | 2.16 | 3.85% | 612,947 |
| Mar 11, 2026 | 2.08 | 2.18 | 2.08 | 2.08 | 2.08 | -4.59% | 99,548 |
| Mar 10, 2026 | 2.29 | 2.29 | 2.18 | 2.18 | 2.18 | -4.80% | 60,743 |
| Mar 9, 2026 | 2.29 | 2.30 | 2.29 | 2.29 | 2.29 | -4.98% | 106,373 |
| Mar 6, 2026 | 2.41 | 2.63 | 2.41 | 2.41 | 2.41 | -4.74% | 218,977 |
| Mar 5, 2026 | 2.75 | 2.78 | 2.53 | 2.53 | 2.53 | -4.89% | 229,819 |