Jhaveri Credits and Capital Limited (BOM:531550)
India · Delayed Price · Currency is INR 191.75
+7.40 (4.01%)
At close: Sep 11, 2026
BOM:531550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 184.00 | 184.00 | 175.00 | 183.00 | 183.00 | -0.68% | 138 |
| Aug 7, 2026 | 184.30 | 184.30 | 184.25 | 184.25 | 184.25 | -0.05% | 332 |
| Aug 6, 2026 | 183.95 | 184.95 | 179.00 | 184.35 | 184.35 | 0.24% | 800 |
| Aug 5, 2026 | 191.75 | 191.75 | 175.00 | 183.90 | 183.90 | 1.29% | 481 |
| Aug 4, 2026 | 180.00 | 187.75 | 175.25 | 181.55 | 181.55 | -1.30% | 3,099 |
| Aug 3, 2026 | 191.00 | 191.00 | 180.30 | 183.95 | 183.95 | -2.77% | 106 |
| 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 |