Jasch Gauging Technologies Limited (BOM:544112)
India · Delayed Price · Currency is INR 520.10
+0.15 (0.03%)
At close: Jun 3, 2026
BOM:544112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 515.00 | 524.00 | 515.00 | 520.10 | 520.10 | 0.03% | 1,774 |
| Jun 2, 2026 | 520.05 | 530.00 | 515.00 | 519.95 | 519.95 | -0.01% | 247 |
| Jun 1, 2026 | 520.05 | 525.00 | 515.00 | 520.00 | 520.00 | -0.11% | 592 |
| May 29, 2026 | 520.15 | 529.85 | 512.00 | 520.55 | 520.55 | 0.11% | 871 |
| May 27, 2026 | 520.00 | 531.00 | 515.00 | 520.00 | 520.00 | -3.68% | 5,974 |
| May 26, 2026 | 518.00 | 540.00 | 515.00 | 539.85 | 539.85 | 4.22% | 162 |
| May 25, 2026 | 518.05 | 528.30 | 515.50 | 518.00 | 518.00 | 0.82% | 984 |
| May 22, 2026 | 520.00 | 530.00 | 510.00 | 513.80 | 513.80 | -0.72% | 88 |
| May 21, 2026 | 521.00 | 528.95 | 515.10 | 517.55 | 517.55 | -0.49% | 494 |
| May 20, 2026 | 550.05 | 550.05 | 520.00 | 520.10 | 520.10 | -2.83% | 257 |
| May 19, 2026 | 521.00 | 577.00 | 513.50 | 535.25 | 535.25 | 2.84% | 3,080 |
| May 18, 2026 | 518.40 | 535.45 | 517.10 | 520.45 | 520.45 | -0.11% | 248 |
| May 15, 2026 | 524.00 | 539.90 | 515.10 | 521.00 | 521.00 | 0.16% | 811 |
| May 14, 2026 | 521.10 | 525.00 | 520.00 | 520.15 | 520.15 | -0.56% | 1,504 |
| May 13, 2026 | 520.05 | 535.00 | 520.00 | 523.10 | 523.10 | 0.21% | 283 |
| May 12, 2026 | 515.10 | 528.00 | 515.10 | 522.00 | 522.00 | 0.77% | 2,617 |
| May 11, 2026 | 502.00 | 528.95 | 490.05 | 518.00 | 518.00 | 3.33% | 3,161 |
| May 8, 2026 | 481.25 | 518.80 | 481.25 | 501.30 | 501.30 | -1.71% | 607 |
| May 7, 2026 | 505.05 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 272 |
| May 6, 2026 | 501.00 | 507.95 | 495.05 | 505.00 | 505.00 | 2.02% | 406 |
| May 5, 2026 | 500.00 | 508.00 | 492.50 | 495.00 | 495.00 | -0.18% | 817 |
| May 4, 2026 | 498.45 | 500.00 | 475.30 | 495.90 | 495.90 | -0.52% | 551 |
| Apr 30, 2026 | 484.00 | 498.50 | 484.00 | 498.50 | 498.50 | 3.07% | 10 |
| Apr 29, 2026 | 484.00 | 527.50 | 448.00 | 483.65 | 483.65 | -1.70% | 1,449 |
| Apr 28, 2026 | 497.40 | 500.95 | 481.05 | 492.00 | 492.00 | -1.09% | 1,471 |
| Apr 27, 2026 | 499.95 | 500.00 | 487.05 | 497.40 | 497.40 | 2.18% | 546 |
| Apr 24, 2026 | 499.90 | 503.65 | 480.00 | 486.80 | 486.80 | -0.68% | 514 |
| Apr 23, 2026 | 498.00 | 504.95 | 486.25 | 490.15 | 490.15 | -2.22% | 1,620 |
| Apr 22, 2026 | 500.00 | 502.05 | 500.00 | 501.30 | 501.30 | 0.05% | 469 |
| Apr 21, 2026 | 509.90 | 509.95 | 501.05 | 501.05 | 501.05 | -0.89% | 119 |
| Apr 20, 2026 | 510.10 | 512.20 | 493.05 | 505.55 | 505.55 | 1.09% | 684 |
| Apr 17, 2026 | 492.00 | 504.95 | 492.00 | 500.10 | 500.10 | -1.46% | 573 |
| Apr 16, 2026 | 491.00 | 519.95 | 491.00 | 507.50 | 507.50 | 3.33% | 568 |
| Apr 15, 2026 | 490.00 | 503.95 | 489.10 | 491.15 | 491.15 | 0.82% | 912 |
| Apr 13, 2026 | 483.50 | 498.30 | 480.05 | 487.15 | 487.15 | 1.25% | 306 |
| Apr 10, 2026 | 482.10 | 509.50 | 480.00 | 481.15 | 481.15 | 0.91% | 1,197 |
| Apr 9, 2026 | 496.55 | 500.00 | 475.20 | 476.80 | 476.80 | -3.89% | 291 |
| Apr 8, 2026 | 497.90 | 508.60 | 495.05 | 496.10 | 496.10 | 2.50% | 361 |
| Apr 7, 2026 | 470.00 | 490.00 | 470.00 | 484.00 | 484.00 | 2.39% | 1,133 |
| Apr 6, 2026 | 457.15 | 473.50 | 457.15 | 472.70 | 472.70 | 2.90% | 496 |
| Apr 2, 2026 | 461.70 | 465.00 | 446.05 | 459.40 | 459.40 | -0.49% | 383 |
| Apr 1, 2026 | 442.00 | 468.80 | 442.00 | 461.65 | 461.65 | 3.37% | 1,268 |
| Mar 30, 2026 | 450.95 | 470.00 | 440.00 | 446.60 | 446.60 | -2.98% | 2,804 |
| Mar 27, 2026 | 485.15 | 485.15 | 448.00 | 460.30 | 460.30 | -5.12% | 1,652 |
| Mar 25, 2026 | 495.00 | 510.00 | 472.20 | 485.15 | 485.15 | 3.42% | 2,311 |
| Mar 24, 2026 | 470.00 | 480.00 | 467.00 | 469.10 | 469.10 | 0.41% | 440 |
| Mar 23, 2026 | 484.70 | 484.70 | 465.05 | 467.20 | 467.20 | -3.64% | 782 |
| Mar 20, 2026 | 500.00 | 500.00 | 484.70 | 484.85 | 484.85 | 0.04% | 990 |
| Mar 19, 2026 | 505.00 | 505.00 | 480.25 | 484.65 | 484.65 | -4.02% | 375 |
| Mar 18, 2026 | 498.45 | 505.00 | 490.15 | 504.95 | 504.95 | 1.63% | 1,025 |