Jayatma Enterprises Limited (BOM:539005)
India · Delayed Price · Currency is INR 28.55
-1.45 (-4.83%)
At close: Aug 6, 2026
Jayatma Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 30.00 | 30.00 | 28.55 | 28.55 | 28.55 | -4.83% | 16 |
| Aug 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.64% | 2 |
| Aug 4, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.99% | 1 |
| Aug 3, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -4.89% | 2 |
| Jul 30, 2026 | 33.95 | 33.95 | 33.75 | 33.75 | 33.75 | -4.93% | 1,148 |
| Jul 28, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 140 |
| Jul 27, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -4.98% | 10 |
| Jul 24, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -4.98% | 4 |
| Jul 23, 2026 | 39.32 | 39.32 | 37.45 | 39.32 | 39.32 | 4.99% | 32 |
| Jul 22, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 4.99% | 18 |
| Jul 21, 2026 | 33.98 | 35.67 | 33.98 | 35.67 | 35.67 | 4.97% | 71 |
| Jul 20, 2026 | 33.91 | 37.47 | 33.91 | 33.98 | 33.98 | -4.79% | 1,464 |
| Jul 17, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -4.98% | 25 |
| Jul 16, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -4.98% | 26 |
| Jul 15, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -5.00% | 25 |
| Jul 14, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -5.00% | 25 |
| Jul 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.99% | 5 |
| Jul 10, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.00% | 795 |
| Jul 9, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.98% | 5 |
| Jul 7, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.98% | 10 |
| Jul 6, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -1.98% | 5 |
| Jul 2, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.98% | 5 |
| Jul 1, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -2.00% | 5 |
| Jun 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 4 |
| Jun 29, 2026 | 54.11 | 54.11 | 52.00 | 52.00 | 52.00 | -1.98% | 136 |
| Jun 24, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -2.00% | 10 |
| Jun 23, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -1.99% | 10 |
| Jun 22, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -1.99% | 3 |
| Jun 19, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -2.00% | 25 |
| Jun 18, 2026 | 57.42 | 57.50 | 57.42 | 57.50 | 57.50 | -1.86% | 272 |
| Jun 17, 2026 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -1.99% | 1 |
| Jun 16, 2026 | 60.00 | 60.00 | 59.78 | 59.78 | 59.78 | -1.98% | 511 |
| Jun 15, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.99% | 5 |
| Jun 12, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -1.98% | 5 |
| Jun 11, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -1.99% | 115 |
| Jun 10, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -2.00% | 5 |
| Jun 9, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.99% | 611 |
| Jun 8, 2026 | 70.18 | 70.18 | 67.44 | 67.44 | 67.44 | -1.99% | 1,591 |
| Jun 5, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 1.99% | 125 |
| Jun 4, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 2.00% | 25 |
| Jun 3, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 5.00% | 9 |
| Jun 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 1,046 |
| May 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.97% | 49 |
| May 26, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 5.00% | 1 |
| May 25, 2026 | 51.85 | 54.44 | 51.85 | 54.44 | 54.44 | 5.00% | 1,072 |
| May 22, 2026 | 57.28 | 57.28 | 51.85 | 51.85 | 51.85 | -4.97% | 3,217 |
| May 21, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 4.98% | 7 |
| May 19, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 4.99% | 3 |
| May 18, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 4.98% | 118 |
| May 14, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 4.99% | 173 |