Jayatma Industries Limited (BOM:531323)
India · Delayed Price · Currency is INR 12.04
+0.57 (4.97%)
At close: Aug 24, 2026
Jayatma Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 4.97% | 853 |
| Aug 21, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 4.94% | 200 |
| Aug 20, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -4.96% | 50 |
| Aug 19, 2026 | 11.84 | 11.84 | 11.50 | 11.50 | 11.50 | -2.79% | 601 |
| Aug 18, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -4.98% | 11 |
| Aug 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.97% | 1,002 |
| Aug 12, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -4.82% | 108 |
| Aug 11, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 4.97% | 3 |
| Aug 10, 2026 | 13.11 | 13.11 | 11.87 | 11.87 | 11.87 | -4.96% | 176 |
| Aug 7, 2026 | 12.99 | 12.99 | 12.49 | 12.49 | 12.49 | -3.85% | 125 |
| Aug 6, 2026 | 13.02 | 13.02 | 12.99 | 12.99 | 12.99 | 4.76% | 151 |
| Jul 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.14% | 155 |
| Jul 29, 2026 | 12.83 | 12.83 | 12.26 | 12.26 | 12.26 | 0.25% | 804 |
| Jul 28, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 4.98% | 652 |
| Jul 24, 2026 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | -4.59% | 122 |
| Jul 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 4.99% | 201 |
| Jul 22, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -4.98% | 5 |
| Jul 17, 2026 | 12.25 | 12.25 | 12.24 | 12.24 | 12.24 | - | 37 |
| Jul 15, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.97% | 400 |
| Jul 14, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -4.94% | 3,072 |
| Jul 8, 2026 | 13.58 | 13.58 | 13.55 | 13.55 | 13.55 | 4.71% | 6 |
| Jul 3, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 4.86% | 5 |
| Jul 2, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -4.78% | 501 |
| Jul 1, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 4.85% | 5 |
| Jun 29, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -5.00% | 20 |
| Jun 25, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.91% | 63 |
| Jun 24, 2026 | 13.14 | 13.14 | 12.54 | 13.13 | 13.13 | 4.87% | 292 |
| Jun 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 4.95% | 1,000 |
| Jun 18, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.94% | 10 |
| Jun 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% | 26 |
| Jun 15, 2026 | 13.16 | 13.16 | 12.54 | 12.54 | 12.54 | - | 2,016 |
| Jun 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 4.94% | 500 |
| Jun 11, 2026 | 12.52 | 12.52 | 11.95 | 11.95 | 11.95 | 0.17% | 2,800 |
| Jun 10, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.86% | 5 |
| Jun 8, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | 25 |
| Jun 4, 2026 | 12.55 | 12.55 | 12.54 | 12.54 | 12.54 | -5.00% | 1,000 |
| May 27, 2026 | 13.23 | 13.23 | 13.20 | 13.20 | 13.20 | 4.68% | 1,005 |
| May 26, 2026 | 12.60 | 13.22 | 12.60 | 12.61 | 12.61 | 0.08% | 163 |
| May 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 37 |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 1 |
| May 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 10 |
| May 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.98% | 200 |
| May 11, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 5 |
| Apr 29, 2026 | 12.46 | 13.05 | 12.46 | 13.05 | 13.05 | - | 60 |
| Apr 28, 2026 | 12.42 | 13.05 | 12.42 | 13.05 | 13.05 | - | 58 |
| Apr 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.67% | 820 |
| Apr 22, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 4.98% | 100 |
| Apr 21, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 2 |
| Apr 20, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 5 |
| Apr 17, 2026 | 13.01 | 13.04 | 13.01 | 13.04 | 13.04 | -4.75% | 1,497 |