Jasch Gauging Technologies Limited (BOM:544112)
India · Delayed Price · Currency is INR 535.90
+7.75 (1.47%)
At close: Oct 6, 2026
BOM:544112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 549.95 | 549.95 | 525.30 | 535.00 | 535.00 | -0.17% | 936 |
| Oct 6, 2026 | 527.50 | 564.90 | 520.60 | 535.90 | 535.90 | 1.47% | 537 |
| Oct 5, 2026 | 550.00 | 551.00 | 527.50 | 528.15 | 528.15 | -4.75% | 233 |
| Oct 1, 2026 | 555.00 | 567.00 | 526.20 | 554.50 | 554.50 | 0.45% | 1,020 |
| Sep 30, 2026 | 530.05 | 552.00 | 518.00 | 552.00 | 552.00 | 4.14% | 338 |
| Sep 29, 2026 | 540.00 | 543.95 | 530.00 | 530.05 | 530.05 | - | 326 |
| Sep 28, 2026 | 536.55 | 536.55 | 530.00 | 530.05 | 530.05 | -3.50% | 1,782 |
| Sep 25, 2026 | 540.00 | 559.00 | 540.00 | 549.30 | 549.30 | 2.68% | 96 |
| Sep 24, 2026 | 552.85 | 552.85 | 530.75 | 534.95 | 534.95 | -3.32% | 201 |
| Sep 23, 2026 | 569.00 | 578.95 | 547.00 | 553.30 | 553.30 | -4.46% | 712 |
| Sep 22, 2026 | 559.55 | 631.00 | 559.55 | 579.10 | 579.10 | 3.47% | 4,079 |
| Sep 21, 2026 | 555.00 | 567.00 | 550.10 | 559.70 | 559.70 | 0.04% | 1,072 |
| Sep 18, 2026 | 546.00 | 561.30 | 530.00 | 559.45 | 559.45 | 2.29% | 4,567 |
| Sep 17, 2026 | 523.30 | 550.00 | 523.30 | 546.95 | 546.95 | 3.20% | 811 |
| Sep 16, 2026 | 530.00 | 534.20 | 523.05 | 530.00 | 530.00 | - | 355 |
| Sep 15, 2026 | 531.00 | 535.00 | 525.15 | 530.00 | 530.00 | -1.05% | 737 |
| Sep 11, 2026 | 535.00 | 542.00 | 530.00 | 535.65 | 535.65 | 0.11% | 326 |
| Sep 10, 2026 | 554.95 | 554.95 | 535.05 | 535.05 | 535.05 | -0.37% | 61 |
| Sep 9, 2026 | 530.00 | 557.00 | 530.00 | 537.05 | 537.05 | 1.33% | 385 |
| Sep 8, 2026 | 527.35 | 537.65 | 527.35 | 530.00 | 530.00 | - | 1,074 |
| Sep 7, 2026 | 526.05 | 533.65 | 526.05 | 530.00 | 530.00 | -0.02% | 840 |
| Sep 4, 2026 | 549.90 | 549.90 | 520.35 | 530.10 | 530.10 | -0.24% | 1,915 |
| Sep 3, 2026 | 549.90 | 549.90 | 530.05 | 531.35 | 531.35 | -0.70% | 212 |
| Sep 2, 2026 | 549.90 | 549.90 | 527.40 | 535.10 | 535.10 | 0.89% | 839 |
| Sep 1, 2026 | 530.05 | 534.95 | 526.00 | 530.40 | 530.40 | -0.79% | 7,070 |
| Aug 31, 2026 | 525.15 | 539.90 | 525.15 | 534.65 | 534.65 | 0.87% | 493 |
| Aug 28, 2026 | 534.00 | 539.00 | 521.00 | 530.05 | 530.05 | -0.55% | 2,132 |
| Aug 27, 2026 | 536.00 | 536.00 | 531.05 | 533.00 | 533.00 | 0.04% | 379 |
| Aug 26, 2026 | 549.90 | 549.90 | 532.00 | 532.80 | 532.80 | -3.01% | 628 |
| Aug 25, 2026 | 539.00 | 558.00 | 538.00 | 549.35 | 549.35 | 2.25% | 2,016 |
| Aug 24, 2026 | 539.00 | 539.00 | 530.00 | 537.25 | 537.25 | 1.36% | 227 |
| Aug 21, 2026 | 530.00 | 540.00 | 530.00 | 530.05 | 530.05 | -0.04% | 296 |
| Aug 20, 2026 | 530.00 | 539.00 | 521.00 | 530.25 | 530.25 | 0.46% | 8,492 |
| Aug 19, 2026 | 532.70 | 532.70 | 520.05 | 527.80 | 527.80 | -0.42% | 298 |
| Aug 18, 2026 | 537.25 | 545.00 | 521.60 | 530.05 | 530.05 | -1.34% | 414 |
| Aug 17, 2026 | 543.25 | 543.25 | 525.00 | 537.25 | 537.25 | 1.37% | 279 |
| Aug 14, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | -0.01% | 632 |
| Aug 13, 2026 | 523.05 | 531.70 | 523.05 | 530.05 | 530.05 | -0.31% | 148 |
| Aug 12, 2026 | 498.60 | 537.00 | 498.60 | 531.70 | 531.70 | 0.25% | 1,384 |
| Aug 11, 2026 | 515.20 | 537.00 | 505.05 | 530.35 | 530.35 | 0.81% | 4,748 |
| Aug 10, 2026 | 520.00 | 537.50 | 520.00 | 526.10 | 526.10 | -0.34% | 935 |
| Aug 7, 2026 | 535.00 | 535.00 | 523.20 | 527.90 | 527.90 | -0.42% | 397 |
| Aug 6, 2026 | 528.00 | 541.75 | 528.00 | 540.10 | 530.10 | 1.02% | 684 |
| Aug 5, 2026 | 548.00 | 548.00 | 531.00 | 534.65 | 524.75 | 0.76% | 813 |
| Aug 4, 2026 | 533.00 | 540.00 | 520.00 | 530.60 | 520.78 | 2.77% | 800 |
| Aug 3, 2026 | 514.00 | 538.95 | 510.10 | 516.30 | 506.74 | 0.45% | 629 |
| Jul 31, 2026 | 531.00 | 531.00 | 512.00 | 514.00 | 504.48 | -1.17% | 446 |
| Jul 30, 2026 | 517.60 | 521.00 | 510.00 | 520.10 | 510.47 | 0.48% | 411 |
| Jul 29, 2026 | 514.95 | 519.15 | 501.15 | 517.60 | 508.02 | 1.89% | 315 |
| Jul 28, 2026 | 478.05 | 516.80 | 478.05 | 508.00 | 498.59 | 6.25% | 2,736 |