Jhaveri Credits and Capital Limited (BOM:531550)
India · Delayed Price · Currency is INR 211.55
+6.30 (3.07%)
At close: Mar 25, 2026
BOM:531550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 202.25 | 218.80 | 202.25 | 211.55 | 211.55 | 3.07% | 462 |
| Mar 24, 2026 | 219.95 | 222.00 | 203.00 | 205.25 | 205.25 | -2.42% | 1,334 |
| Mar 23, 2026 | 224.00 | 224.00 | 203.00 | 210.35 | 210.35 | -4.84% | 3,607 |
| Mar 20, 2026 | 233.00 | 233.00 | 213.60 | 221.05 | 221.05 | 2.62% | 10,143 |
| Mar 19, 2026 | 242.95 | 242.95 | 206.10 | 215.40 | 215.40 | -2.89% | 19,148 |
| Mar 18, 2026 | 230.00 | 231.00 | 208.00 | 221.80 | 221.80 | 6.61% | 20,180 |
| Mar 17, 2026 | 188.50 | 210.00 | 188.50 | 208.05 | 208.05 | 4.63% | 4,013 |
| Mar 16, 2026 | 185.00 | 200.00 | 185.00 | 198.85 | 198.85 | 5.97% | 4,502 |
| Mar 13, 2026 | 186.00 | 191.00 | 180.00 | 187.65 | 187.65 | 2.54% | 1,863 |
| Mar 12, 2026 | 190.00 | 190.00 | 177.00 | 183.00 | 183.00 | -1.98% | 775 |
| Mar 11, 2026 | 181.45 | 190.80 | 181.45 | 186.70 | 186.70 | 1.19% | 2,778 |
| Mar 10, 2026 | 195.00 | 195.00 | 180.10 | 184.50 | 184.50 | -0.11% | 2,232 |
| Mar 9, 2026 | 189.00 | 190.00 | 176.00 | 184.70 | 184.70 | -1.39% | 1,453 |
| Mar 6, 2026 | 173.50 | 194.40 | 173.00 | 187.30 | 187.30 | 11.19% | 4,947 |
| Mar 5, 2026 | 166.05 | 175.00 | 162.15 | 168.45 | 168.45 | 2.96% | 1,759 |
| Mar 4, 2026 | 170.00 | 170.00 | 160.05 | 163.60 | 163.60 | 0.28% | 380 |
| Mar 2, 2026 | 146.00 | 170.00 | 146.00 | 163.15 | 163.15 | -4.09% | 1,946 |
| Feb 27, 2026 | 166.40 | 198.00 | 158.00 | 170.10 | 170.10 | 2.47% | 2,396 |
| Feb 26, 2026 | 169.95 | 171.05 | 165.00 | 166.00 | 166.00 | -2.32% | 1,143 |
| Feb 25, 2026 | 183.10 | 185.00 | 160.00 | 169.95 | 169.95 | -7.26% | 7,406 |
| Feb 24, 2026 | 176.00 | 184.00 | 175.00 | 183.25 | 183.25 | 3.53% | 13,899 |
| Feb 23, 2026 | 180.00 | 180.00 | 174.10 | 177.00 | 177.00 | -1.64% | 575 |
| Feb 20, 2026 | 188.45 | 188.45 | 175.00 | 179.95 | 179.95 | -2.60% | 1,125 |
| Feb 19, 2026 | 191.80 | 191.80 | 180.00 | 184.75 | 184.75 | 1.82% | 1,410 |
| Feb 18, 2026 | 180.10 | 188.95 | 172.80 | 181.45 | 181.45 | 0.30% | 1,846 |
| Feb 17, 2026 | 180.00 | 183.00 | 180.00 | 180.90 | 180.90 | 0.50% | 157 |
| Feb 16, 2026 | 184.90 | 193.85 | 180.00 | 180.00 | 180.00 | -2.62% | 1,419 |
| Feb 13, 2026 | 191.60 | 191.60 | 182.00 | 184.85 | 184.85 | -1.96% | 817 |
| Feb 12, 2026 | 188.00 | 189.00 | 181.40 | 188.55 | 188.55 | 2.64% | 1,799 |
| Feb 11, 2026 | 182.05 | 185.85 | 176.70 | 183.70 | 183.70 | -3.80% | 995 |
| Feb 10, 2026 | 199.40 | 199.40 | 188.00 | 190.95 | 190.95 | 4.72% | 956 |
| Feb 9, 2026 | 212.00 | 212.00 | 182.15 | 182.35 | 182.35 | -0.60% | 2,098 |
| Feb 6, 2026 | 170.00 | 184.65 | 170.00 | 183.45 | 183.45 | 6.16% | 1,629 |
| Feb 5, 2026 | 176.60 | 176.60 | 166.00 | 172.80 | 172.80 | 2.22% | 476 |
| Feb 4, 2026 | 169.55 | 177.00 | 169.00 | 169.05 | 169.05 | -1.91% | 655 |
| Feb 3, 2026 | 174.00 | 194.90 | 164.00 | 172.35 | 172.35 | 2.07% | 3,904 |
| Feb 2, 2026 | 174.00 | 177.00 | 162.00 | 168.85 | 168.85 | -3.29% | 1,828 |
| Feb 1, 2026 | 161.00 | 178.00 | 161.00 | 174.60 | 174.60 | 1.42% | 2,321 |
| Jan 30, 2026 | 173.80 | 180.00 | 165.95 | 172.15 | 172.15 | -0.92% | 4,422 |
| Jan 29, 2026 | 194.50 | 194.50 | 171.95 | 173.75 | 173.75 | -1.14% | 3,797 |
| Jan 28, 2026 | 201.55 | 201.55 | 172.30 | 175.75 | 175.75 | -9.52% | 11,792 |
| Jan 27, 2026 | 190.45 | 197.40 | 190.00 | 194.25 | 194.25 | 2.00% | 552 |
| Jan 23, 2026 | 198.00 | 198.00 | 190.00 | 190.45 | 190.45 | 0.53% | 1,058 |
| Jan 22, 2026 | 194.00 | 194.20 | 183.00 | 189.45 | 189.45 | 4.67% | 2,202 |
| Jan 21, 2026 | 196.00 | 198.90 | 175.00 | 181.00 | 181.00 | -2.29% | 6,868 |
| Jan 20, 2026 | 193.00 | 201.50 | 185.10 | 185.25 | 185.25 | -4.51% | 3,370 |
| Jan 19, 2026 | 198.00 | 199.80 | 191.60 | 194.00 | 194.00 | -3.43% | 1,346 |
| Jan 16, 2026 | 195.00 | 203.00 | 195.00 | 200.90 | 200.90 | 4.20% | 2,106 |
| Jan 14, 2026 | 193.50 | 198.80 | 191.00 | 192.80 | 192.80 | -0.13% | 1,085 |
| Jan 13, 2026 | 196.00 | 199.70 | 193.05 | 193.05 | 193.05 | -3.06% | 750 |