Jhaveri Credits and Capital Limited (BOM:531550)
India · Delayed Price · Currency is INR 181.15
-1.55 (-0.85%)
At close: May 26, 2026
BOM:531550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 183.50 | 183.50 | 176.00 | 176.10 | 176.10 | 0.57% | 202 |
| May 19, 2026 | 180.00 | 185.00 | 172.60 | 175.10 | 175.10 | -1.30% | 1,051 |
| May 18, 2026 | 195.00 | 195.00 | 172.50 | 177.40 | 177.40 | -5.29% | 691 |
| May 15, 2026 | 189.50 | 196.00 | 176.30 | 187.30 | 187.30 | -5.40% | 1,781 |
| May 14, 2026 | 204.80 | 204.80 | 190.00 | 198.00 | 198.00 | 1.38% | 664 |
| May 13, 2026 | 198.95 | 198.95 | 194.80 | 195.30 | 195.30 | 1.03% | 474 |
| May 12, 2026 | 190.90 | 212.00 | 183.00 | 193.30 | 193.30 | 5.54% | 18,957 |
| May 11, 2026 | 182.60 | 185.00 | 172.65 | 183.15 | 183.15 | 1.75% | 2,588 |
| May 8, 2026 | 182.95 | 182.95 | 174.95 | 180.00 | 180.00 | - | 2,140 |
| May 7, 2026 | 181.00 | 181.05 | 180.00 | 180.00 | 180.00 | - | 2,661 |
| May 6, 2026 | 176.00 | 184.90 | 175.00 | 180.00 | 180.00 | -1.48% | 1,535 |
| May 5, 2026 | 179.80 | 185.95 | 170.00 | 182.70 | 182.70 | 1.61% | 2,624 |
| May 4, 2026 | 181.30 | 181.30 | 179.80 | 179.80 | 179.80 | 1.01% | 421 |
| Apr 30, 2026 | 182.45 | 182.45 | 175.10 | 178.00 | 178.00 | 1.69% | 903 |
| Apr 29, 2026 | 183.00 | 183.90 | 173.90 | 175.05 | 175.05 | -4.34% | 2,846 |
| Apr 28, 2026 | 184.60 | 184.60 | 179.00 | 183.00 | 183.00 | 1.41% | 1,194 |
| Apr 27, 2026 | 179.90 | 182.40 | 174.50 | 180.45 | 180.45 | 0.31% | 270 |
| Apr 24, 2026 | 176.00 | 180.00 | 176.00 | 179.90 | 179.90 | 2.22% | 111 |
| Apr 23, 2026 | 183.00 | 183.00 | 175.95 | 176.00 | 176.00 | -3.64% | 1,228 |
| Apr 22, 2026 | 175.20 | 184.00 | 175.00 | 182.65 | 182.65 | 1.50% | 1,926 |
| Apr 21, 2026 | 181.95 | 184.00 | 174.50 | 179.95 | 179.95 | -1.10% | 2,203 |
| Apr 20, 2026 | 184.00 | 184.00 | 177.00 | 181.95 | 181.95 | 3.38% | 329 |
| Apr 17, 2026 | 179.95 | 180.00 | 173.00 | 176.00 | 176.00 | 0.03% | 2,538 |
| Apr 16, 2026 | 176.30 | 176.30 | 172.55 | 175.95 | 175.95 | -0.17% | 9,031 |
| Apr 15, 2026 | 180.50 | 182.00 | 171.60 | 176.25 | 176.25 | 4.23% | 3,512 |
| Apr 13, 2026 | 182.95 | 182.95 | 165.95 | 169.10 | 169.10 | -5.82% | 4,015 |
| Apr 10, 2026 | 180.00 | 187.95 | 175.05 | 179.55 | 179.55 | 3.16% | 5,179 |
| Apr 9, 2026 | 186.95 | 186.95 | 173.00 | 174.05 | 174.05 | -4.68% | 3,548 |
| Apr 8, 2026 | 185.00 | 190.50 | 181.60 | 182.60 | 182.60 | 0.91% | 2,672 |
| Apr 7, 2026 | 187.45 | 190.95 | 180.10 | 180.95 | 180.95 | -3.42% | 1,848 |
| Apr 6, 2026 | 183.00 | 196.45 | 181.00 | 187.35 | 187.35 | -0.98% | 1,032 |
| Apr 2, 2026 | 185.05 | 198.55 | 185.05 | 189.20 | 189.20 | -1.92% | 530 |
| Apr 1, 2026 | 180.10 | 210.00 | 180.10 | 192.90 | 192.90 | 1.90% | 1,077 |
| Mar 30, 2026 | 180.20 | 217.00 | 180.10 | 189.30 | 189.30 | 1.61% | 4,790 |
| Mar 27, 2026 | 210.40 | 210.40 | 179.30 | 186.30 | 186.30 | -11.94% | 5,134 |
| 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 |