Jay Ambe Supermarkets Limited (BOM:544514)
India · Delayed Price · Currency is INR 195.00
+5.25 (2.77%)
At close: Mar 10, 2026
Jay Ambe Supermarkets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 189.75 | 195.00 | 189.25 | 195.00 | 195.00 | 2.77% | 4,800 |
| Mar 9, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | -4.98% | 1,600 |
| Mar 2, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -0.22% | 1,600 |
| Feb 18, 2026 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | -4.98% | 3,200 |
| Feb 17, 2026 | 221.15 | 221.15 | 210.65 | 210.65 | 210.65 | -4.98% | 8,000 |
| Feb 16, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | -0.23% | 3,200 |
| Feb 13, 2026 | 211.65 | 222.20 | 211.65 | 222.20 | 222.20 | 4.98% | 11,200 |
| Feb 12, 2026 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 4.99% | 4,800 |
| Feb 10, 2026 | 190.00 | 201.60 | 190.00 | 201.60 | 201.60 | 5.00% | 14,400 |
| Feb 6, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 3.81% | 3,200 |
| Feb 5, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 5.00% | 1,600 |
| Feb 4, 2026 | 167.35 | 176.15 | 167.35 | 176.15 | 176.15 | 4.98% | 6,400 |
| Feb 3, 2026 | 165.80 | 167.80 | 165.80 | 167.80 | 167.80 | - | 4,800 |
| Feb 2, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -4.98% | 1,600 |
| Feb 1, 2026 | 195.10 | 195.10 | 176.60 | 176.60 | 176.60 | -4.98% | 16,000 |
| Jan 30, 2026 | 173.00 | 185.85 | 168.15 | 185.85 | 185.85 | 5.00% | 20,800 |
| Jan 29, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.17% | 1,600 |
| Jan 28, 2026 | 170.15 | 179.10 | 170.15 | 179.10 | 179.10 | 4.98% | 12,800 |
| 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 |