Jayatma Enterprises Limited (BOM:539005)
India · Delayed Price · Currency is INR 14.68
+0.69 (4.93%)
At close: Jan 5, 2026
Jayatma Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 4.93% | 100 |
| Dec 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 4.95% | 50 |
| Dec 4, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 200 |
| May 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 1 |
| May 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 4.96% | 1 |
| Apr 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.87% | 5 |
| Apr 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.85% | 5 |
| Apr 2, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -4.88% | 3 |
| Apr 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.98% | 5 |
| Mar 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -4.62% | 5 |
| Mar 21, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -4.97% | 7 |
| Mar 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.67% | 5 |
| Mar 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -4.91% | 5 |
| Mar 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 3 |
| Feb 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 1 |
| Feb 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.74% | 5 |
| Feb 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 4.97% | 1 |
| Feb 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.79% | 9 |
| Feb 5, 2025 | 21.91 | 21.91 | 19.85 | 19.85 | 19.85 | -4.89% | 1,005 |
| Jan 28, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 4.98% | 103 |
| Jan 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - | 1 |
| Nov 25, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -4.97% | 5 |
| Nov 21, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -4.95% | 5 |
| Nov 19, 2024 | 21.83 | 24.11 | 21.83 | 22.01 | 22.01 | -4.18% | 4,718 |
| Nov 13, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 4.98% | 1 |
| Nov 7, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | 4,707 |
| Nov 6, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4.49% | 2,000 |
| Oct 29, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 4.96% | 1 |
| Oct 25, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 600 |
| Oct 24, 2024 | 20.94 | 20.94 | 19.00 | 19.00 | 19.00 | -4.76% | 24 |
| Oct 16, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 9 |
| Oct 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 25 |
| Aug 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 11 |
| Aug 14, 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 2.26% | 102 |
| Aug 13, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 4.97% | 13 |
| Aug 5, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.98% | 1 |
| Jul 11, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 4.98% | 50 |
| Jul 4, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 7 |
| May 30, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -4.97% | 2 |
| May 22, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | 1 |
| Apr 24, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 4.95% | 165,000 |
| Apr 22, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 100 |
| Apr 4, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 6 |
| Apr 3, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.82% | 13 |
| Apr 2, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -5.00% | 3 |
| Mar 26, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1 |
| Mar 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 10 |
| Mar 20, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.81% | 2 |
| Mar 19, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -4.87% | 1 |