Jhaveri Credits and Capital Limited (BOM:531550)
India · Delayed Price · Currency is INR 189.20
+8.90 (4.94%)
At close: Jul 31, 2026
BOM:531550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 194.00 | 194.00 | 189.20 | 189.20 | 189.20 | 4.94% | 28 |
| Jul 30, 2026 | 179.00 | 184.90 | 179.00 | 180.30 | 180.30 | 0.36% | 815 |
| Jul 29, 2026 | 181.10 | 184.95 | 179.10 | 179.65 | 179.65 | -0.83% | 831 |
| Jul 28, 2026 | 182.25 | 184.95 | 181.10 | 181.15 | 181.15 | -0.60% | 627 |
| Jul 27, 2026 | 191.50 | 191.50 | 182.25 | 182.25 | 182.25 | -1.30% | 881 |
| Jul 24, 2026 | 194.95 | 194.95 | 181.25 | 184.65 | 184.65 | -0.73% | 996 |
| Jul 23, 2026 | 185.00 | 195.95 | 185.00 | 186.00 | 186.00 | -2.08% | 2,199 |
| Jul 22, 2026 | 200.00 | 200.00 | 184.00 | 189.95 | 189.95 | 1.58% | 2,759 |
| Jul 21, 2026 | 181.10 | 190.00 | 181.10 | 187.00 | 187.00 | 1.60% | 909 |
| Jul 20, 2026 | 196.00 | 196.00 | 184.00 | 184.05 | 184.05 | -1.55% | 384 |
| Jul 17, 2026 | 196.90 | 203.85 | 186.65 | 186.95 | 186.95 | 0.24% | 3,897 |
| Jul 16, 2026 | 195.00 | 195.00 | 185.00 | 186.50 | 186.50 | 0.65% | 135 |
| Jul 15, 2026 | 199.95 | 199.95 | 183.00 | 185.30 | 185.30 | -3.46% | 1,227 |
| Jul 14, 2026 | 191.85 | 191.95 | 186.00 | 191.95 | 191.95 | - | 1,782 |
| Jul 13, 2026 | 197.30 | 197.30 | 188.00 | 191.95 | 191.95 | 3.50% | 891 |
| Jul 10, 2026 | 205.00 | 205.00 | 181.10 | 185.45 | 185.45 | -2.80% | 682 |
| Jul 9, 2026 | 202.50 | 202.50 | 190.05 | 190.80 | 190.80 | -0.88% | 398 |
| Jul 8, 2026 | 194.05 | 200.00 | 192.00 | 192.50 | 192.50 | -2.09% | 225 |
| Jul 7, 2026 | 202.00 | 208.70 | 195.50 | 196.60 | 196.60 | -1.75% | 911 |
| Jul 6, 2026 | 203.00 | 205.80 | 200.00 | 200.10 | 200.10 | 1.52% | 474 |
| Jul 3, 2026 | 204.95 | 209.00 | 197.00 | 197.10 | 197.10 | -2.52% | 978 |
| Jul 2, 2026 | 193.30 | 210.00 | 193.30 | 202.20 | 202.20 | -1.32% | 3,413 |
| Jul 1, 2026 | 199.00 | 205.05 | 191.05 | 204.90 | 204.90 | 3.75% | 4,214 |
| Jun 30, 2026 | 199.00 | 209.95 | 193.30 | 197.50 | 197.50 | 4.00% | 2,363 |
| Jun 29, 2026 | 195.00 | 195.00 | 182.15 | 189.90 | 189.90 | -5.26% | 2,292 |
| Jun 25, 2026 | 208.00 | 214.00 | 199.00 | 200.45 | 200.45 | -1.47% | 2,200 |
| Jun 24, 2026 | 204.40 | 217.00 | 200.00 | 203.45 | 203.45 | 1.93% | 11,109 |
| Jun 23, 2026 | 190.00 | 201.00 | 182.10 | 199.60 | 199.60 | 5.61% | 5,951 |
| Jun 22, 2026 | 176.95 | 197.00 | 176.95 | 189.00 | 189.00 | 11.41% | 11,551 |
| Jun 19, 2026 | 167.75 | 173.00 | 167.75 | 169.65 | 169.65 | 3.04% | 3,080 |
| Jun 18, 2026 | 170.95 | 175.00 | 163.00 | 164.65 | 164.65 | -1.14% | 8,668 |
| Jun 17, 2026 | 165.50 | 170.70 | 164.80 | 166.55 | 166.55 | -1.60% | 2,881 |
| Jun 16, 2026 | 171.80 | 171.80 | 167.00 | 169.25 | 169.25 | 2.98% | 1,008 |
| Jun 15, 2026 | 172.20 | 174.50 | 163.35 | 164.35 | 164.35 | -3.35% | 4,601 |
| Jun 12, 2026 | 173.20 | 175.00 | 170.00 | 170.05 | 170.05 | -1.62% | 1,140 |
| Jun 11, 2026 | 171.10 | 174.50 | 167.00 | 172.85 | 172.85 | 2.22% | 1,124 |
| Jun 10, 2026 | 174.55 | 174.55 | 167.55 | 169.10 | 169.10 | 2.55% | 1,011 |
| Jun 9, 2026 | 175.00 | 185.00 | 163.00 | 164.90 | 164.90 | -3.93% | 21,888 |
| Jun 8, 2026 | 168.70 | 175.00 | 161.00 | 171.65 | 171.65 | 1.87% | 4,358 |
| Jun 5, 2026 | 161.60 | 171.90 | 161.60 | 168.50 | 168.50 | 2.15% | 1,311 |
| Jun 4, 2026 | 178.00 | 178.00 | 163.00 | 164.95 | 164.95 | -5.09% | 3,738 |
| Jun 3, 2026 | 171.10 | 177.40 | 164.10 | 173.80 | 173.80 | -2.82% | 2,279 |
| Jun 2, 2026 | 179.95 | 179.95 | 170.00 | 178.85 | 178.85 | 3.44% | 569 |
| Jun 1, 2026 | 178.00 | 181.50 | 158.00 | 172.90 | 172.90 | -2.34% | 1,580 |
| May 29, 2026 | 179.75 | 179.75 | 173.10 | 177.05 | 177.05 | -1.50% | 1,499 |
| May 27, 2026 | 178.00 | 183.95 | 175.00 | 179.75 | 179.75 | -0.77% | 1,939 |
| May 26, 2026 | 176.00 | 181.80 | 172.00 | 181.15 | 181.15 | -0.85% | 2,556 |
| May 25, 2026 | 183.50 | 183.50 | 175.50 | 182.70 | 182.70 | 3.31% | 55 |
| May 22, 2026 | 176.50 | 180.90 | 174.00 | 176.85 | 176.85 | -0.08% | 911 |
| May 21, 2026 | 176.60 | 178.50 | 172.00 | 177.00 | 177.00 | 0.51% | 2,267 |