Jay Ambe Supermarkets Limited (BOM:544514)
India · Delayed Price · Currency is INR 163.00
+14.80 (9.99%)
At close: Jan 21, 2026
Jay Ambe Supermarkets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 163.00 | 170.60 | 163.00 | 170.60 | 170.60 | 9.99% | 17,600 |
| Jan 22, 2026 | 171.00 | 171.00 | 155.10 | 155.10 | 155.10 | -4.85% | 11,200 |
| Jan 21, 2026 | 150.15 | 163.00 | 145.40 | 163.00 | 163.00 | 9.99% | 28,800 |
| Jan 20, 2026 | 162.40 | 162.40 | 148.20 | 148.20 | 148.20 | 0.37% | 22,400 |
| Jan 19, 2026 | 140.00 | 147.65 | 140.00 | 147.65 | 147.65 | 9.98% | 6,400 |
| Jan 16, 2026 | 136.00 | 141.50 | 127.20 | 134.25 | 134.25 | 4.07% | 9,600 |
| Jan 14, 2026 | 146.00 | 153.75 | 129.00 | 129.00 | 129.00 | -7.73% | 4,800 |
| Jan 13, 2026 | 126.40 | 139.80 | 120.00 | 139.80 | 139.80 | 9.99% | 16,000 |
| Jan 9, 2026 | 130.20 | 139.00 | 126.05 | 127.10 | 127.10 | -4.18% | 19,200 |
| Jan 7, 2026 | 120.10 | 132.65 | 120.10 | 132.65 | 132.65 | 4.99% | 43,200 |
| Jan 2, 2026 | 129.25 | 129.25 | 126.35 | 126.35 | 126.35 | -5.00% | 4,800 |
| Dec 29, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 3.66% | 3,200 |
| Dec 26, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.23% | 1,600 |
| Dec 24, 2025 | 122.50 | 128.60 | 122.50 | 128.60 | 128.60 | 4.98% | 6,400 |
| Dec 22, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.24% | 1,600 |
| Dec 19, 2025 | 127.35 | 127.35 | 122.80 | 122.80 | 122.80 | -4.99% | 75,200 |
| Dec 18, 2025 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -5.00% | 35,200 |
| Dec 15, 2025 | 136.25 | 136.25 | 136.05 | 136.05 | 136.05 | -4.99% | 9,600 |
| Dec 12, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -4.98% | 9,600 |
| Dec 11, 2025 | 158.20 | 158.20 | 150.70 | 150.70 | 150.70 | -4.98% | 16,000 |
| Dec 10, 2025 | 166.30 | 166.30 | 158.60 | 158.60 | 158.60 | -4.86% | 38,400 |
| Dec 9, 2025 | 166.95 | 166.95 | 166.70 | 166.70 | 166.70 | -0.15% | 14,400 |
| Dec 8, 2025 | 166.00 | 166.95 | 166.00 | 166.95 | 166.95 | 5.00% | 8,000 |
| Dec 5, 2025 | 160.00 | 160.00 | 158.50 | 159.00 | 159.00 | 2.32% | 6,400 |
| Dec 4, 2025 | 152.50 | 155.40 | 152.50 | 155.40 | 155.40 | 5.00% | 6,400 |
| Dec 3, 2025 | 140.65 | 150.00 | 140.65 | 148.00 | 148.00 | 3.50% | 9,600 |
| Dec 2, 2025 | 149.80 | 149.80 | 143.00 | 143.00 | 143.00 | -4.76% | 4,800 |
| Dec 1, 2025 | 147.00 | 150.15 | 147.00 | 150.15 | 150.15 | 5.00% | 19,200 |
| Nov 28, 2025 | 146.60 | 146.60 | 141.00 | 143.00 | 143.00 | 2.40% | 14,400 |
| Nov 27, 2025 | 132.95 | 139.65 | 132.95 | 139.65 | 139.65 | 5.00% | 8,000 |
| Nov 26, 2025 | 140.00 | 140.00 | 126.70 | 133.00 | 133.00 | -0.26% | 22,400 |
| Nov 25, 2025 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | 5.00% | 6,400 |
| Nov 24, 2025 | 124.75 | 127.00 | 124.45 | 127.00 | 127.00 | 1.80% | 6,400 |
| Nov 21, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 4.96% | 1,600 |
| Nov 20, 2025 | 117.00 | 118.85 | 117.00 | 118.85 | 118.85 | 4.99% | 3,200 |
| Nov 19, 2025 | 104.55 | 113.20 | 102.50 | 113.20 | 113.20 | 4.96% | 14,400 |
| Nov 18, 2025 | 102.70 | 108.10 | 102.70 | 107.85 | 107.85 | -0.23% | 6,400 |
| Nov 17, 2025 | 108.15 | 108.15 | 108.10 | 108.10 | 108.10 | 4.95% | 11,200 |
| Nov 14, 2025 | 93.20 | 103.00 | 93.20 | 103.00 | 103.00 | 4.99% | 14,400 |
| Nov 13, 2025 | 103.00 | 103.00 | 98.10 | 98.10 | 98.10 | -4.99% | 32,000 |
| Nov 12, 2025 | 108.35 | 108.35 | 103.25 | 103.25 | 103.25 | -4.97% | 27,200 |
| Nov 11, 2025 | 108.55 | 110.00 | 108.55 | 108.65 | 108.65 | -4.90% | 32,000 |
| Nov 10, 2025 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -4.99% | 48,000 |
| Nov 7, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -4.98% | 54,400 |
| Nov 6, 2025 | 126.55 | 127.00 | 126.55 | 126.55 | 126.55 | -4.99% | 68,800 |
| Nov 4, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -4.99% | 1,600 |
| Oct 24, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -4.98% | 1,600 |
| Oct 14, 2025 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -4.99% | 1,600 |
| Oct 7, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -4.99% | 1,600 |
| Oct 6, 2025 | 181.10 | 188.00 | 163.45 | 163.45 | 163.45 | -9.99% | 185,600 |