Jetmall Spices and Masala Limited (BOM:543286)
India · Delayed Price · Currency is INR 25.00
+0.47 (1.92%)
At close: Sep 4, 2025
Jetmall Spices and Masala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% | 48,000 |
| Sep 10, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.00% | 6,000 |
| Sep 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 6,000 |
| Sep 4, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 1.92% | 12,000 |
| Sep 3, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 2.00% | 6,000 |
| Sep 1, 2025 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 1.99% | 30,000 |
| Aug 26, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.99% | 12,000 |
| Aug 22, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.99% | 6,000 |
| Aug 21, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.98% | 6,000 |
| Aug 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | 24,000 |
| Aug 18, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.97% | 6,000 |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.58% | 12,000 |
| Aug 13, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.00% | 180,000 |
| Aug 12, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.96% | 276,000 |
| Aug 11, 2025 | 21.46 | 21.60 | 21.46 | 21.46 | 21.46 | -1.96% | 48,000 |
| Aug 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.97% | 282,000 |
| Aug 7, 2025 | 21.90 | 22.33 | 21.90 | 22.33 | 22.33 | 1.96% | 18,000 |
| Aug 6, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.96% | 6,000 |
| Aug 4, 2025 | 21.25 | 21.48 | 21.25 | 21.48 | 21.48 | 1.99% | 12,000 |
| Aug 1, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.99% | 6,000 |
| Jul 31, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.98% | 6,000 |
| Jul 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.96% | 6,000 |
| Jul 29, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.95% | 6,000 |
| Jul 28, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.99% | 6,000 |
| Jul 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.98% | 30,000 |
| Jul 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.96% | 12,000 |
| Jul 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.00% | 6,000 |
| Jul 22, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.98% | 6,000 |
| Jul 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.96% | 6,000 |
| Jul 18, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.94% | 6,000 |
| Jul 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.98% | 6,000 |
| Jul 16, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.96% | 6,000 |
| Jul 15, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.00% | 12,000 |
| Jul 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.97% | 6,000 |
| Jul 10, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.95% | 18,000 |
| Jul 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.99% | 6,000 |
| Jul 7, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.96% | 12,000 |
| Jul 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 4.96% | 12,000 |
| Jul 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 4.98% | 12,000 |
| Jun 30, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 5.00% | 18,000 |
| Jun 27, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 5.00% | 6,000 |
| Jun 23, 2025 | 13.00 | 13.02 | 12.20 | 12.20 | 12.20 | -1.61% | 288,000 |
| Jun 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 150,000 |
| Jun 19, 2025 | 12.50 | 12.51 | 12.40 | 12.40 | 12.40 | -4.62% | 618,000 |
| Jun 18, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 4.92% | 24,000 |
| Jun 17, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 4.12% | 6,000 |
| Jun 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.95% | 6,000 |
| Jun 11, 2025 | 12.76 | 12.76 | 12.52 | 12.52 | 12.52 | -2.95% | 84,000 |
| Jun 10, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | -2.57% | 78,000 |
| Jun 9, 2025 | 14.01 | 14.01 | 12.80 | 13.24 | 13.24 | -0.82% | 276,000 |