Jash Engineering Limited (BOM:544402)
India · Delayed Price · Currency is INR 513.80
-7.25 (-1.39%)
At close: Sep 11, 2026
BOM:544402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 520.00 | 520.00 | 509.65 | 513.80 | 513.80 | -1.39% | 6,214 |
| Sep 10, 2026 | 523.35 | 527.50 | 512.85 | 521.05 | 521.05 | 0.56% | 14,198 |
| Sep 9, 2026 | 522.90 | 527.70 | 513.75 | 518.15 | 518.15 | -0.06% | 10,494 |
| Sep 8, 2026 | 510.70 | 521.35 | 504.90 | 518.45 | 518.45 | 1.26% | 17,536 |
| Sep 7, 2026 | 498.95 | 514.00 | 490.00 | 512.00 | 512.00 | 6.96% | 36,972 |
| Sep 4, 2026 | 467.00 | 489.00 | 467.00 | 478.70 | 478.70 | 2.91% | 12,498 |
| Sep 3, 2026 | 476.85 | 476.85 | 462.30 | 465.15 | 465.15 | -1.11% | 2,905 |
| Sep 2, 2026 | 454.15 | 472.60 | 454.15 | 470.35 | 470.35 | 2.67% | 5,863 |
| Sep 1, 2026 | 470.90 | 474.05 | 455.55 | 458.10 | 458.10 | -1.59% | 5,191 |
| Aug 31, 2026 | 471.10 | 475.80 | 463.50 | 465.50 | 465.50 | -2.87% | 7,286 |
| Aug 28, 2026 | 489.00 | 489.00 | 476.85 | 479.25 | 479.25 | -0.82% | 1,726 |
| Aug 27, 2026 | 490.55 | 490.55 | 480.45 | 483.20 | 483.20 | -1.26% | 4,059 |
| Aug 26, 2026 | 485.40 | 492.25 | 482.50 | 489.35 | 489.35 | 1.19% | 1,899 |
| Aug 25, 2026 | 473.95 | 485.40 | 472.65 | 483.60 | 483.60 | 3.18% | 4,660 |
| Aug 24, 2026 | 473.10 | 486.50 | 466.55 | 468.70 | 468.70 | -0.79% | 13,841 |
| 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 |