Jayatma Industries Limited (BOM:531323)
India · Delayed Price · Currency is INR 13.89
+0.66 (4.99%)
At close: Mar 24, 2026
Jayatma Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 4.99% | 4 |
| Mar 23, 2026 | 12.66 | 13.28 | 12.66 | 13.23 | 13.23 | 4.58% | 1,328 |
| Mar 20, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% | 50 |
| Mar 18, 2026 | 12.68 | 12.68 | 12.05 | 12.05 | 12.05 | -4.97% | 823 |
| Mar 17, 2026 | 13.34 | 13.34 | 12.68 | 12.68 | 12.68 | -4.95% | 13 |
| Mar 16, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -4.99% | 1 |
| Mar 13, 2026 | 15.50 | 15.50 | 14.04 | 14.04 | 14.04 | -4.94% | 164 |
| Mar 12, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 4.98% | 676 |
| Mar 11, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 5.00% | 20 |
| Mar 10, 2026 | 13.42 | 13.42 | 13.40 | 13.40 | 13.40 | 4.77% | 2,868 |
| Mar 9, 2026 | 12.19 | 12.79 | 12.19 | 12.79 | 12.79 | 4.92% | 1,007 |
| Mar 5, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 5.00% | 198 |
| Mar 2, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -4.99% | 1 |
| Feb 26, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -4.98% | 300 |
| Feb 25, 2026 | 12.25 | 12.86 | 12.25 | 12.86 | 12.86 | 4.98% | 51 |
| Feb 24, 2026 | 13.50 | 13.50 | 12.25 | 12.25 | 12.25 | -4.74% | 1,243 |
| Feb 23, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 4.98% | 1,000 |
| Feb 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4.97% | 229 |
| Feb 16, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -4.97% | 1 |
| Feb 12, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -4.95% | 1 |
| Feb 11, 2026 | 14.28 | 14.28 | 12.92 | 12.92 | 12.92 | -5.00% | 2,113 |
| Feb 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.37% | 1,091 |
| Feb 9, 2026 | 13.77 | 13.77 | 13.03 | 13.03 | 13.03 | -4.96% | 8 |
| Feb 6, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 4.98% | 566 |
| Feb 5, 2026 | 12.44 | 13.06 | 12.44 | 13.06 | 13.06 | 4.98% | 513 |
| Feb 4, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -4.97% | 288 |
| Feb 3, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 4.97% | 200 |
| Feb 2, 2026 | 13.10 | 13.10 | 12.45 | 12.47 | 12.47 | -4.81% | 147 |
| Feb 1, 2026 | 13.10 | 14.45 | 13.10 | 13.10 | 13.10 | -4.93% | 3 |
| Jan 30, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -4.97% | 1 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.19% | 16 |
| Jan 28, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.98% | 52 |
| Jan 22, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00% | 100 |
| Jan 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Jan 16, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 4.92% | 1,513 |
| Jan 14, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 7 |
| Jan 7, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% | 55 |
| Jan 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.08% | 12 |
| Dec 31, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -4.99% | 1 |
| Dec 29, 2025 | 13.66 | 13.66 | 13.02 | 13.02 | 13.02 | - | 313 |
| Dec 23, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 5.00% | 300 |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 100 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 86 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.98% | 10 |
| Dec 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.40% | 1,409 |
| Dec 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 1 |
| Nov 26, 2025 | 13.00 | 13.65 | 13.00 | 13.65 | 13.65 | 5.00% | 1,405 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 80 |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 75 |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 201 |