Jasch Gauging Technologies Limited (BOM:544112)
India · Delayed Price · Currency is INR 507.45
+7.40 (1.48%)
At close: Jul 3, 2026
BOM:544112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 500.00 | 519.65 | 491.65 | 500.05 | 500.05 | 1.95% | 2,727 |
| Jul 1, 2026 | 502.00 | 510.00 | 483.00 | 490.50 | 490.50 | -1.82% | 2,244 |
| Jun 30, 2026 | 500.00 | 514.75 | 493.15 | 499.60 | 499.60 | 1.31% | 301 |
| Jun 29, 2026 | 506.80 | 506.80 | 492.55 | 493.15 | 493.15 | -3.17% | 618 |
| Jun 25, 2026 | 502.60 | 515.00 | 502.35 | 509.30 | 509.30 | 0.12% | 296 |
| Jun 24, 2026 | 515.00 | 523.80 | 500.50 | 508.70 | 508.70 | -2.45% | 861 |
| Jun 23, 2026 | 512.00 | 525.00 | 506.15 | 521.50 | 521.50 | 0.47% | 1,469 |
| Jun 22, 2026 | 504.00 | 522.50 | 500.00 | 519.05 | 519.05 | 3.19% | 1,561 |
| Jun 19, 2026 | 511.60 | 511.60 | 502.00 | 503.00 | 503.00 | -2.17% | 131 |
| Jun 18, 2026 | 524.95 | 540.00 | 505.05 | 514.15 | 514.15 | 1.38% | 584 |
| Jun 17, 2026 | 509.95 | 510.00 | 496.50 | 507.15 | 507.15 | -0.83% | 189 |
| Jun 16, 2026 | 501.40 | 515.00 | 492.05 | 511.40 | 511.40 | 1.99% | 384 |
| Jun 15, 2026 | 502.00 | 516.05 | 501.20 | 501.40 | 501.40 | -0.01% | 655 |
| Jun 12, 2026 | 529.00 | 529.00 | 495.10 | 501.45 | 501.45 | 1.86% | 348 |
| Jun 11, 2026 | 504.00 | 514.50 | 491.15 | 492.30 | 492.30 | -4.36% | 886 |
| Jun 10, 2026 | 502.55 | 516.00 | 500.00 | 514.75 | 514.75 | -1.01% | 776 |
| Jun 9, 2026 | 516.25 | 534.80 | 516.25 | 520.00 | 520.00 | 0.23% | 1,489 |
| Jun 8, 2026 | 506.00 | 520.00 | 500.25 | 518.80 | 518.80 | -0.46% | 723 |
| Jun 5, 2026 | 521.00 | 525.00 | 520.00 | 521.20 | 521.20 | -0.08% | 923 |
| Jun 4, 2026 | 523.20 | 527.95 | 520.10 | 521.60 | 521.60 | 0.29% | 26 |
| 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 |