Jasch Gauging Technologies Limited (BOM:544112)
India · Delayed Price · Currency is INR 500.00
-12.20 (-2.38%)
At close: Jan 21, 2026
BOM:544112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 496.00 | 524.00 | 495.90 | 514.35 | 514.35 | 2.87% | 285 |
| Jan 21, 2026 | 504.00 | 519.00 | 476.00 | 500.00 | 500.00 | -2.38% | 3,679 |
| Jan 20, 2026 | 523.40 | 529.80 | 510.00 | 512.20 | 512.20 | -2.62% | 2,626 |
| Jan 19, 2026 | 511.00 | 546.95 | 511.00 | 526.00 | 526.00 | -2.13% | 465 |
| Jan 16, 2026 | 510.05 | 539.95 | 510.05 | 537.45 | 537.45 | -0.66% | 407 |
| Jan 14, 2026 | 534.50 | 547.95 | 533.25 | 541.00 | 541.00 | 1.48% | 870 |
| Jan 13, 2026 | 556.30 | 557.00 | 520.00 | 533.10 | 533.10 | -4.16% | 2,125 |
| Jan 12, 2026 | 564.55 | 570.00 | 555.15 | 556.25 | 556.25 | -1.47% | 618 |
| Jan 9, 2026 | 576.75 | 576.75 | 558.00 | 564.55 | 564.55 | -2.12% | 376 |
| Jan 8, 2026 | 560.05 | 580.00 | 560.05 | 576.75 | 576.75 | 0.23% | 49 |
| Jan 7, 2026 | 575.20 | 577.70 | 562.20 | 575.45 | 575.45 | 0.04% | 886 |
| Jan 6, 2026 | 565.80 | 578.90 | 565.80 | 575.20 | 575.20 | 1.66% | 85 |
| Jan 5, 2026 | 577.00 | 577.00 | 562.30 | 565.80 | 565.80 | -1.78% | 76 |
| Jan 2, 2026 | 594.00 | 594.00 | 573.25 | 576.05 | 576.05 | -0.95% | 278 |
| Jan 1, 2026 | 592.00 | 592.95 | 570.00 | 581.60 | 581.60 | 1.45% | 633 |
| Dec 31, 2025 | 558.35 | 574.90 | 558.25 | 573.30 | 573.30 | 1.21% | 868 |
| Dec 30, 2025 | 556.05 | 578.75 | 556.00 | 566.45 | 566.45 | 0.85% | 565 |
| Dec 29, 2025 | 567.00 | 577.95 | 560.00 | 561.65 | 561.65 | -2.85% | 516 |
| Dec 26, 2025 | 560.00 | 582.65 | 555.50 | 578.15 | 578.15 | 2.41% | 770 |
| Dec 24, 2025 | 574.10 | 575.00 | 562.00 | 564.55 | 564.55 | -1.66% | 368 |
| Dec 23, 2025 | 572.00 | 580.00 | 572.00 | 574.10 | 574.10 | -0.80% | 1,373 |
| Dec 22, 2025 | 578.35 | 588.95 | 575.20 | 578.75 | 578.75 | 0.07% | 257 |
| Dec 19, 2025 | 575.00 | 590.00 | 575.00 | 578.35 | 578.35 | 0.45% | 1,354 |
| Dec 18, 2025 | 582.05 | 584.50 | 572.15 | 575.75 | 575.75 | -1.63% | 1,134 |
| Dec 17, 2025 | 595.00 | 604.00 | 574.95 | 585.30 | 585.30 | 0.84% | 942 |
| Dec 16, 2025 | 565.00 | 605.00 | 551.25 | 580.45 | 580.45 | 3.06% | 1,572 |
| Dec 15, 2025 | 575.00 | 580.00 | 561.15 | 563.20 | 563.20 | -2.59% | 1,541 |
| Dec 12, 2025 | 577.15 | 598.50 | 575.00 | 578.20 | 578.20 | 0.20% | 682 |
| Dec 11, 2025 | 572.15 | 580.00 | 572.05 | 577.05 | 577.05 | 0.36% | 592 |
| Dec 10, 2025 | 587.00 | 603.00 | 556.10 | 575.00 | 575.00 | -1.71% | 1,058 |
| Dec 9, 2025 | 560.00 | 610.00 | 550.75 | 585.00 | 585.00 | 3.96% | 2,517 |
| Dec 8, 2025 | 575.00 | 583.65 | 558.00 | 562.70 | 562.70 | -2.14% | 680 |
| Dec 5, 2025 | 561.00 | 585.00 | 560.00 | 575.00 | 575.00 | 0.56% | 53 |
| Dec 4, 2025 | 576.05 | 588.75 | 562.00 | 571.80 | 571.80 | -0.02% | 962 |
| Dec 3, 2025 | 595.00 | 596.90 | 552.00 | 571.90 | 571.90 | -4.41% | 2,916 |
| Dec 2, 2025 | 605.00 | 613.95 | 595.00 | 598.30 | 598.30 | -2.05% | 945 |
| Dec 1, 2025 | 640.00 | 640.00 | 605.00 | 610.80 | 610.80 | -3.32% | 1,716 |
| Nov 28, 2025 | 647.00 | 650.00 | 617.00 | 631.80 | 631.80 | -1.62% | 2,326 |
| Nov 27, 2025 | 620.00 | 657.90 | 617.80 | 642.20 | 642.20 | 3.45% | 2,545 |
| Nov 26, 2025 | 618.55 | 624.40 | 615.00 | 620.80 | 620.80 | 0.36% | 1,651 |
| Nov 25, 2025 | 606.00 | 624.95 | 606.00 | 618.60 | 618.60 | 0.55% | 2,613 |
| Nov 24, 2025 | 603.00 | 619.85 | 603.00 | 615.20 | 615.20 | 2.63% | 5,080 |
| Nov 21, 2025 | 618.95 | 618.95 | 595.60 | 599.45 | 599.45 | -1.25% | 792 |
| Nov 20, 2025 | 609.95 | 613.95 | 600.20 | 607.05 | 607.05 | 2.37% | 1,253 |
| Nov 19, 2025 | 580.00 | 607.95 | 580.00 | 593.00 | 593.00 | -0.11% | 631 |
| Nov 18, 2025 | 609.00 | 616.00 | 590.00 | 593.65 | 593.65 | -1.62% | 385 |
| Nov 17, 2025 | 588.60 | 609.00 | 580.05 | 603.40 | 603.40 | 3.53% | 3,054 |
| Nov 14, 2025 | 575.00 | 590.00 | 572.10 | 582.80 | 582.80 | 1.87% | 1,590 |
| Nov 13, 2025 | 569.30 | 589.90 | 560.25 | 572.10 | 572.10 | 0.49% | 1,675 |
| Nov 12, 2025 | 575.00 | 593.85 | 565.05 | 569.30 | 569.30 | -2.89% | 1,735 |