Jointeca Education Solutions Limited (BOM:534659)
India · Delayed Price · Currency is INR 5.70
+0.20 (3.64%)
At close: Jul 17, 2026
BOM:534659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 8,000 |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 8,000 |
| Mar 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 8,000 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 8,000 |
| Jan 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | 8,000 |
| Jan 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 8,000 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.21% | 16,000 |
| Dec 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.65% | 8,000 |
| Dec 8, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.44% | 8,000 |
| Dec 3, 2025 | 4.92 | 4.95 | 4.72 | 4.95 | 4.95 | 4.87% | 112,000 |
| Nov 26, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.42% | 16,000 |
| Nov 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 8,000 |
| Nov 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 8,000 |
| Nov 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | 8,000 |
| Nov 11, 2025 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | - | 32,000 |
| Nov 7, 2025 | 4.75 | 4.75 | 4.71 | 4.75 | 4.75 | -4.04% | 24,000 |
| Nov 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 8,000 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 3.59% | 40,000 |
| Nov 3, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.44% | 16,000 |
| Oct 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.43% | 16,000 |
| Oct 28, 2025 | 4.95 | 4.95 | 4.74 | 4.74 | 4.74 | - | 16,000 |
| Oct 27, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 24,000 |
| Oct 23, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 4.87% | 16,000 |
| Oct 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.64% | 8,000 |
| Oct 20, 2025 | 4.75 | 4.75 | 4.72 | 4.74 | 4.74 | -4.24% | 24,000 |
| Oct 16, 2025 | 4.73 | 4.95 | 4.73 | 4.95 | 4.95 | 4.65% | 16,000 |
| Oct 14, 2025 | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | -2.47% | 24,000 |
| Oct 13, 2025 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | -2.02% | 40,000 |
| Oct 10, 2025 | 4.95 | 4.95 | 4.75 | 4.95 | 4.95 | 4.21% | 48,000 |
| Oct 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | 8,000 |
| Oct 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.45% | 8,000 |
| Oct 6, 2025 | 4.77 | 5.10 | 4.77 | 4.94 | 4.94 | -1.59% | 16,000 |
| Oct 3, 2025 | 4.77 | 5.10 | 4.75 | 5.02 | 5.02 | 1.62% | 56,000 |
| Oct 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | 48,000 |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 8,000 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.33% | 8,000 |
| Jun 13, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.98% | 8,000 |
| Jun 12, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80% | 8,000 |
| Jun 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.81% | 8,000 |
| Jun 4, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.82% | 8,000 |
| Apr 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | 16,000 |
| Mar 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.81% | 8,000 |
| Mar 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -5.00% | 8,000 |
| Mar 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 8,000 |
| Feb 25, 2025 | 5.25 | 5.25 | 4.80 | 4.80 | 4.80 | -4.95% | 24,000 |
| Feb 24, 2025 | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | 4.99% | 112,000 |
| Feb 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 8,000 |
| Jan 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 8,000 |
| Jan 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 8,000 |