Jash Engineering Limited (BOM:544402)
India · Delayed Price · Currency is INR 408.00
+12.15 (3.07%)
At close: Apr 21, 2026
BOM:544402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 396.00 | 417.15 | 396.00 | 408.00 | 408.00 | 3.07% | 12,291 |
| Apr 20, 2026 | 387.25 | 399.60 | 384.65 | 395.85 | 395.85 | 0.38% | 4,339 |
| Apr 17, 2026 | 400.00 | 405.35 | 392.00 | 394.35 | 394.35 | -1.44% | 5,868 |
| Apr 16, 2026 | 399.40 | 401.25 | 390.10 | 400.10 | 400.10 | 1.87% | 16,524 |
| Apr 15, 2026 | 392.05 | 401.00 | 382.60 | 392.75 | 392.75 | 1.91% | 8,541 |
| Apr 13, 2026 | 391.10 | 402.35 | 383.70 | 385.40 | 385.40 | -3.90% | 6,832 |
| Apr 10, 2026 | 400.00 | 407.80 | 393.05 | 401.05 | 401.05 | 0.64% | 12,464 |
| Apr 9, 2026 | 408.00 | 408.00 | 396.90 | 398.50 | 397.90 | -2.63% | 8,501 |
| Apr 8, 2026 | 395.60 | 422.30 | 387.60 | 409.25 | 408.63 | 6.92% | 8,907 |
| Apr 7, 2026 | 374.00 | 387.80 | 372.15 | 382.75 | 382.17 | 2.85% | 3,180 |
| Apr 6, 2026 | 375.15 | 375.15 | 365.90 | 372.15 | 371.59 | 1.00% | 1,674 |
| Apr 2, 2026 | 350.25 | 372.40 | 349.40 | 368.45 | 367.90 | 1.88% | 4,630 |
| Apr 1, 2026 | 371.80 | 371.80 | 351.05 | 361.65 | 361.11 | 5.45% | 2,217 |
| Mar 30, 2026 | 331.05 | 354.90 | 326.85 | 342.95 | 342.43 | 0.42% | 11,924 |
| Mar 27, 2026 | 353.15 | 359.25 | 332.10 | 341.50 | 340.99 | -4.95% | 13,973 |
| Mar 25, 2026 | 348.00 | 366.00 | 348.00 | 359.30 | 358.76 | 3.25% | 11,240 |
| Mar 24, 2026 | 344.00 | 351.15 | 340.50 | 348.00 | 347.48 | 1.32% | 7,958 |
| Mar 23, 2026 | 360.70 | 363.95 | 336.85 | 343.45 | 342.93 | -7.15% | 21,985 |
| Mar 20, 2026 | 361.65 | 373.35 | 361.65 | 369.90 | 369.34 | 1.31% | 2,493 |
| Mar 19, 2026 | 360.15 | 371.05 | 360.15 | 365.10 | 364.55 | -1.30% | 3,912 |
| Mar 18, 2026 | 373.00 | 376.35 | 368.40 | 369.90 | 369.34 | -0.64% | 3,564 |
| Mar 17, 2026 | 369.00 | 374.30 | 364.35 | 372.30 | 371.74 | 1.68% | 4,106 |
| Mar 16, 2026 | 321.00 | 382.50 | 321.00 | 366.15 | 365.60 | 1.30% | 6,770 |
| Mar 13, 2026 | 367.20 | 371.45 | 360.05 | 361.45 | 360.91 | -3.66% | 35,935 |
| Mar 12, 2026 | 371.15 | 379.65 | 363.15 | 375.20 | 374.64 | -0.27% | 4,863 |
| Mar 11, 2026 | 361.30 | 388.60 | 361.30 | 376.20 | 375.63 | 4.12% | 16,800 |
| Mar 10, 2026 | 370.15 | 376.00 | 356.95 | 361.30 | 360.76 | -2.14% | 7,590 |
| Mar 9, 2026 | 376.00 | 384.05 | 366.55 | 369.20 | 368.64 | -5.33% | 2,292 |
| Mar 6, 2026 | 389.50 | 391.90 | 382.40 | 390.00 | 389.41 | -5.64% | 4,388 |
| Mar 5, 2026 | 382.15 | 428.00 | 382.15 | 413.30 | 412.68 | 7.27% | 2,655 |
| Mar 4, 2026 | 390.40 | 396.55 | 383.60 | 385.30 | 384.72 | -3.74% | 1,920 |
| Mar 2, 2026 | 390.00 | 405.05 | 390.00 | 400.25 | 399.65 | 0.30% | 7,586 |
| Feb 27, 2026 | 388.75 | 401.00 | 388.75 | 399.05 | 398.45 | 0.09% | 3,841 |
| Feb 26, 2026 | 390.45 | 401.85 | 388.40 | 398.70 | 398.10 | 2.76% | 782 |
| Feb 25, 2026 | 396.20 | 397.25 | 385.60 | 388.00 | 387.42 | -1.57% | 794 |
| Feb 24, 2026 | 390.25 | 399.95 | 389.00 | 394.20 | 393.61 | -0.71% | 1,629 |
| Feb 23, 2026 | 400.05 | 400.05 | 383.85 | 397.00 | 396.40 | -0.73% | 2,070 |
| Feb 20, 2026 | 395.25 | 400.20 | 393.80 | 399.90 | 399.30 | 0.23% | 1,234 |
| Feb 19, 2026 | 405.10 | 410.05 | 388.80 | 399.00 | 398.40 | -0.06% | 9,726 |
| Feb 18, 2026 | 406.00 | 406.00 | 395.25 | 399.25 | 398.65 | -2.08% | 2,394 |
| Feb 17, 2026 | 398.20 | 417.30 | 398.20 | 407.75 | 407.14 | 4.19% | 7,184 |
| Feb 16, 2026 | 386.25 | 400.25 | 386.25 | 391.35 | 390.76 | -1.06% | 10,510 |
| Feb 13, 2026 | 405.50 | 407.05 | 383.30 | 395.55 | 394.95 | -2.72% | 3,108 |
| Feb 12, 2026 | 420.25 | 420.25 | 400.75 | 406.60 | 405.99 | -0.83% | 460 |
| Feb 11, 2026 | 405.80 | 411.10 | 402.60 | 410.00 | 409.38 | 1.43% | 1,273 |
| Feb 10, 2026 | 410.85 | 412.60 | 404.10 | 404.20 | 403.59 | -1.43% | 1,170 |
| Feb 9, 2026 | 395.00 | 420.00 | 391.10 | 410.05 | 409.43 | 5.22% | 2,514 |
| Feb 6, 2026 | 387.45 | 390.40 | 382.90 | 389.70 | 389.11 | 0.61% | 916 |
| Feb 5, 2026 | 407.60 | 407.60 | 384.85 | 387.35 | 386.77 | -5.05% | 1,296 |
| Feb 4, 2026 | 404.20 | 419.50 | 396.05 | 407.95 | 407.34 | 0.21% | 5,736 |