Jhaveri Credits and Capital Limited (BOM:531550)
India · Delayed Price · Currency is INR 175.45
-3.00 (-1.68%)
At close: Oct 23, 2026
BOM:531550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 170.00 | 177.00 | 170.00 | 175.45 | 175.45 | -1.68% | 776 |
| Oct 22, 2026 | 179.50 | 179.90 | 170.05 | 178.45 | 178.45 | 3.42% | 147 |
| Oct 21, 2026 | 175.05 | 175.05 | 168.40 | 172.55 | 172.55 | -4.67% | 1,099 |
| Oct 19, 2026 | 181.00 | 181.00 | 176.00 | 181.00 | 181.00 | -0.17% | 328 |
| Oct 16, 2026 | 175.00 | 182.50 | 172.00 | 181.30 | 181.30 | 4.89% | 2,295 |
| Oct 15, 2026 | 182.00 | 182.00 | 171.30 | 172.85 | 172.85 | -3.17% | 871 |
| Oct 14, 2026 | 178.95 | 184.70 | 175.05 | 178.50 | 178.50 | 0.37% | 23,575 |
| Oct 13, 2026 | 194.00 | 194.00 | 176.00 | 177.85 | 177.85 | -6.44% | 31,647 |
| Oct 12, 2026 | 195.00 | 195.00 | 190.00 | 190.10 | 190.10 | 0.42% | 206 |
| Oct 9, 2026 | 198.00 | 198.00 | 186.10 | 189.30 | 189.30 | -1.97% | 50,951 |
| Oct 8, 2026 | 205.00 | 205.00 | 190.00 | 193.10 | 193.10 | -0.87% | 490 |
| Oct 7, 2026 | 195.00 | 199.75 | 192.55 | 194.80 | 194.80 | -1.89% | 51,996 |
| Oct 6, 2026 | 200.00 | 200.00 | 191.00 | 198.55 | 198.55 | 2.29% | 24,832 |
| Oct 5, 2026 | 202.00 | 202.00 | 185.70 | 194.10 | 194.10 | -1.72% | 50,376 |
| Oct 1, 2026 | 199.00 | 199.00 | 193.50 | 197.50 | 197.50 | -0.75% | 806 |
| Sep 30, 2026 | 205.00 | 205.00 | 194.20 | 199.00 | 199.00 | 2.50% | 441 |
| Sep 29, 2026 | 198.05 | 200.00 | 194.00 | 194.15 | 194.15 | -2.44% | 470 |
| Sep 28, 2026 | 204.45 | 204.45 | 193.95 | 199.00 | 199.00 | 2.42% | 1,148 |
| Sep 25, 2026 | 205.00 | 205.00 | 194.30 | 194.30 | 194.30 | -2.61% | 402 |
| Sep 24, 2026 | 208.00 | 208.00 | 195.10 | 199.50 | 199.50 | -1.29% | 1,169 |
| Sep 23, 2026 | 203.95 | 203.95 | 189.50 | 202.10 | 202.10 | 4.93% | 2,432 |
| Sep 22, 2026 | 211.90 | 211.90 | 189.10 | 192.60 | 192.60 | -7.14% | 2,540 |
| Sep 21, 2026 | 205.00 | 207.50 | 200.00 | 207.40 | 207.40 | 1.67% | 4,018 |
| Sep 18, 2026 | 203.80 | 208.50 | 200.10 | 204.00 | 204.00 | 1.85% | 1,616 |
| Sep 17, 2026 | 201.00 | 209.00 | 191.00 | 200.30 | 200.30 | 2.01% | 24,198 |
| Sep 16, 2026 | 182.20 | 197.60 | 182.20 | 196.35 | 196.35 | 0.69% | 15,061 |
| Sep 15, 2026 | 194.40 | 197.00 | 187.00 | 195.00 | 195.00 | 1.69% | 42,395 |
| Sep 11, 2026 | 191.95 | 194.00 | 184.05 | 191.75 | 191.75 | 4.01% | 25,505 |
| Sep 10, 2026 | 173.00 | 187.00 | 170.00 | 184.35 | 184.35 | 9.96% | 29,684 |
| Sep 9, 2026 | 168.90 | 173.50 | 167.35 | 167.65 | 167.65 | -1.38% | 349 |
| Sep 8, 2026 | 174.80 | 174.80 | 165.00 | 170.00 | 170.00 | 1.74% | 4,203 |
| Sep 7, 2026 | 170.00 | 170.00 | 166.00 | 167.10 | 167.10 | -2.19% | 290 |
| Sep 4, 2026 | 171.00 | 173.90 | 165.00 | 170.85 | 170.85 | -1.75% | 2,498 |
| Sep 3, 2026 | 170.00 | 174.70 | 167.35 | 173.90 | 173.90 | -0.49% | 113 |
| Sep 1, 2026 | 173.55 | 175.00 | 167.30 | 174.75 | 174.75 | 0.69% | 489 |
| Aug 31, 2026 | 180.00 | 180.00 | 166.00 | 173.55 | 173.55 | 0.70% | 993 |
| Aug 28, 2026 | 177.90 | 177.90 | 171.45 | 172.35 | 172.35 | 1.38% | 170 |
| Aug 27, 2026 | 176.50 | 176.50 | 164.25 | 170.00 | 170.00 | -0.12% | 1,295 |
| Aug 26, 2026 | 171.10 | 177.85 | 157.40 | 170.20 | 170.20 | -0.47% | 6,147 |
| Aug 25, 2026 | 180.75 | 180.75 | 167.10 | 171.00 | 171.00 | -0.67% | 395 |
| Aug 24, 2026 | 174.95 | 181.95 | 171.00 | 172.15 | 172.15 | -1.60% | 189 |
| Aug 21, 2026 | 183.00 | 183.00 | 172.85 | 174.95 | 174.95 | 1.24% | 2,284 |
| Aug 20, 2026 | 188.00 | 188.00 | 171.00 | 172.80 | 172.80 | -2.92% | 1,714 |
| Aug 19, 2026 | 174.60 | 182.00 | 171.20 | 178.00 | 178.00 | 1.92% | 862 |
| Aug 18, 2026 | 176.15 | 179.50 | 174.60 | 174.65 | 174.65 | -1.83% | 3,000 |
| Aug 17, 2026 | 185.00 | 185.00 | 174.00 | 177.90 | 177.90 | 0.48% | 1,368 |
| Aug 14, 2026 | 184.55 | 184.55 | 177.05 | 177.05 | 177.05 | -2.48% | 768 |
| Aug 13, 2026 | 175.00 | 185.00 | 175.00 | 181.55 | 181.55 | 0.28% | 587 |
| Aug 12, 2026 | 184.90 | 188.50 | 181.00 | 181.05 | 181.05 | 1.83% | 555 |
| Aug 11, 2026 | 189.90 | 189.90 | 176.00 | 177.80 | 177.80 | -2.84% | 809 |