Jash Engineering Limited (BOM:544402)
India · Delayed Price · Currency is INR 472.45
-8.70 (-1.81%)
At close: Aug 21, 2026
BOM:544402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 482.50 | 483.20 | 470.15 | 472.45 | 472.45 | -1.81% | 5,825 |
| Aug 20, 2026 | 485.15 | 487.65 | 481.00 | 481.15 | 481.15 | -0.65% | 1,763 |
| Aug 19, 2026 | 478.70 | 500.00 | 478.70 | 484.30 | 484.30 | 1.36% | 6,105 |
| Aug 18, 2026 | 480.50 | 485.05 | 476.55 | 477.80 | 477.80 | -0.56% | 19,126 |
| Aug 17, 2026 | 490.80 | 490.80 | 479.75 | 480.50 | 480.50 | -1.74% | 3,504 |
| Aug 14, 2026 | 480.30 | 491.70 | 480.30 | 489.00 | 489.00 | 1.09% | 5,825 |
| Aug 13, 2026 | 494.95 | 496.50 | 479.70 | 483.75 | 483.75 | -2.34% | 4,925 |
| Aug 12, 2026 | 495.20 | 498.00 | 473.65 | 495.35 | 495.35 | -3.68% | 24,297 |
| Aug 11, 2026 | 512.40 | 520.00 | 499.65 | 514.30 | 514.30 | 1.69% | 12,545 |
| Aug 10, 2026 | 512.40 | 513.95 | 503.15 | 505.75 | 505.75 | 1.68% | 7,609 |
| Aug 7, 2026 | 501.65 | 502.20 | 492.00 | 497.40 | 497.40 | 0.94% | 3,893 |
| Aug 6, 2026 | 492.10 | 502.35 | 490.00 | 492.75 | 492.75 | -0.15% | 4,157 |
| Aug 5, 2026 | 494.80 | 517.05 | 492.10 | 493.50 | 493.50 | -0.30% | 4,294 |
| Aug 4, 2026 | 500.85 | 500.85 | 492.10 | 495.00 | 495.00 | -0.70% | 3,168 |
| Aug 3, 2026 | 505.00 | 511.00 | 497.80 | 498.50 | 498.50 | -1.27% | 6,955 |
| Jul 31, 2026 | 492.70 | 508.30 | 488.85 | 504.90 | 504.90 | 2.48% | 10,635 |
| Jul 30, 2026 | 494.55 | 497.15 | 486.90 | 492.70 | 492.70 | -0.34% | 4,430 |
| Jul 29, 2026 | 514.35 | 514.35 | 492.65 | 494.40 | 494.40 | -2.29% | 3,697 |
| Jul 28, 2026 | 515.55 | 515.55 | 503.05 | 506.00 | 506.00 | -1.87% | 4,741 |
| Jul 27, 2026 | 517.10 | 519.45 | 507.20 | 515.65 | 515.65 | 1.53% | 3,742 |
| Jul 24, 2026 | 504.50 | 512.00 | 500.00 | 507.90 | 507.90 | -0.44% | 3,161 |
| Jul 23, 2026 | 504.10 | 521.30 | 497.65 | 510.15 | 510.15 | 0.62% | 32,768 |
| Jul 22, 2026 | 515.10 | 517.05 | 505.60 | 507.00 | 507.00 | -2.28% | 7,508 |
| Jul 21, 2026 | 527.70 | 531.95 | 513.80 | 518.85 | 518.85 | -1.92% | 5,449 |
| Jul 20, 2026 | 520.80 | 530.50 | 519.55 | 529.00 | 529.00 | 2.04% | 7,941 |
| Jul 17, 2026 | 523.15 | 523.15 | 515.00 | 518.40 | 518.40 | -1.44% | 10,680 |
| Jul 16, 2026 | 545.45 | 545.45 | 523.45 | 525.95 | 525.95 | 0.77% | 3,487 |
| Jul 15, 2026 | 542.55 | 542.55 | 521.00 | 521.95 | 521.95 | -1.95% | 4,722 |
| Jul 14, 2026 | 538.20 | 540.00 | 530.45 | 532.35 | 532.35 | -2.31% | 7,187 |
| Jul 13, 2026 | 531.90 | 547.70 | 526.05 | 544.95 | 544.95 | 2.32% | 20,838 |
| Jul 10, 2026 | 517.85 | 541.35 | 515.45 | 532.60 | 532.60 | 4.06% | 18,582 |
| Jul 9, 2026 | 497.30 | 517.20 | 497.30 | 511.80 | 511.80 | 2.92% | 12,775 |
| Jul 8, 2026 | 487.00 | 508.75 | 484.25 | 497.30 | 497.30 | 1.99% | 33,161 |
| Jul 7, 2026 | 507.25 | 507.25 | 485.10 | 487.60 | 487.60 | -2.52% | 6,001 |
| Jul 6, 2026 | 485.00 | 503.05 | 485.00 | 500.20 | 500.20 | 1.64% | 11,164 |
| Jul 3, 2026 | 510.15 | 511.05 | 490.00 | 492.15 | 492.15 | -2.41% | 6,278 |
| Jul 2, 2026 | 507.95 | 509.95 | 495.00 | 504.30 | 504.30 | 0.06% | 7,297 |
| Jul 1, 2026 | 515.00 | 518.00 | 498.00 | 504.00 | 504.00 | 0.08% | 12,290 |
| Jun 30, 2026 | 518.20 | 571.00 | 474.80 | 503.60 | 503.60 | -2.25% | 1,359,098 |
| Jun 29, 2026 | 550.30 | 550.35 | 513.05 | 515.20 | 515.20 | -6.55% | 20,122 |
| Jun 25, 2026 | 539.90 | 561.70 | 530.70 | 551.30 | 551.30 | 2.11% | 26,355 |
| Jun 24, 2026 | 561.90 | 561.95 | 530.00 | 539.90 | 539.90 | -3.92% | 23,173 |
| Jun 23, 2026 | 572.00 | 573.40 | 541.25 | 561.90 | 561.90 | 2.23% | 48,165 |
| Jun 22, 2026 | 503.00 | 556.60 | 502.00 | 549.65 | 549.65 | 9.92% | 63,578 |
| Jun 19, 2026 | 488.00 | 503.00 | 485.55 | 500.05 | 500.05 | 1.25% | 11,302 |
| Jun 18, 2026 | 492.25 | 500.00 | 486.90 | 493.90 | 493.90 | 1.68% | 7,286 |
| Jun 17, 2026 | 509.70 | 509.70 | 481.30 | 485.75 | 485.75 | -3.56% | 14,766 |
| Jun 16, 2026 | 507.60 | 508.40 | 495.50 | 503.70 | 503.70 | 0.02% | 14,324 |
| Jun 15, 2026 | 475.05 | 514.30 | 475.05 | 503.60 | 503.60 | 7.90% | 79,912 |
| Jun 12, 2026 | 444.60 | 468.65 | 444.45 | 466.75 | 466.75 | 4.21% | 9,112 |