Jhaveri Credits and Capital Limited (BOM:531550)
India · Delayed Price · Currency is INR 180.00
-2.70 (-1.48%)
At close: May 6, 2026
BOM:531550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |