Jay Ambe Supermarkets Limited (BOM:544514)
India · Delayed Price · Currency is INR 125.55
+5.95 (4.97%)
At close: Aug 20, 2026
Jay Ambe Supermarkets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 4.97% | 800 |
| Aug 19, 2026 | 118.00 | 119.60 | 118.00 | 119.60 | 119.60 | 4.91% | 2,400 |
| Aug 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | 800 |
| Aug 13, 2026 | 108.35 | 110.00 | 108.35 | 110.00 | 110.00 | - | 1,600 |
| Aug 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.52% | 800 |
| Aug 6, 2026 | 104.55 | 107.30 | 101.95 | 107.30 | 107.30 | - | 3,200 |
| Aug 5, 2026 | 108.35 | 108.35 | 107.30 | 107.30 | 107.30 | -4.96% | 3,200 |
| Aug 4, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -4.97% | 800 |
| Jul 27, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -2.62% | 800 |
| Jul 21, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.29% | 800 |
| Jul 20, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -1.59% | 800 |
| Jul 17, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -4.99% | 800 |
| Jul 14, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -4.99% | 800 |
| Jul 13, 2026 | 143.50 | 143.50 | 139.15 | 139.15 | 139.15 | -4.98% | 2,400 |
| Jul 10, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 4.98% | 2,400 |
| Jul 9, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 4.97% | 4,800 |
| Jul 8, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 4.98% | 1,600 |
| Jul 7, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 4.98% | 1,600 |
| Jul 6, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 4.96% | 800 |
| Jul 2, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 4.98% | 800 |
| Jul 1, 2026 | 104.00 | 109.45 | 104.00 | 109.45 | 109.45 | 4.99% | 20,800 |
| Jun 29, 2026 | 109.00 | 109.00 | 104.25 | 104.25 | 104.25 | -1.33% | 2,400 |
| Jun 25, 2026 | 108.35 | 108.35 | 105.65 | 105.65 | 105.65 | -4.99% | 2,400 |
| Jun 24, 2026 | 111.15 | 111.20 | 111.15 | 111.20 | 111.20 | -4.96% | 3,200 |
| Jun 23, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -3.66% | 1,600 |
| Jun 19, 2026 | 127.45 | 127.45 | 121.45 | 121.45 | 121.45 | -4.97% | 3,200 |
| Jun 18, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -4.98% | 2,400 |
| Jun 15, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -4.98% | 800 |
| Jun 12, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | -4.97% | 800 |
| Jun 8, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -4.98% | 800 |
| Jun 1, 2026 | 161.60 | 161.60 | 156.75 | 156.75 | 156.75 | -5.00% | 1,600 |
| May 21, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.91% | 1,600 |
| May 20, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -0.03% | 1,600 |
| May 14, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | -0.44% | 4,800 |
| May 11, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | -4.98% | 1,600 |
| May 6, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -5.00% | 1,600 |
| Apr 23, 2026 | 190.00 | 190.00 | 189.15 | 189.15 | 189.15 | -5.00% | 6,400 |
| Apr 21, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -0.25% | 1,600 |
| Apr 9, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - | 1,600 |
| Apr 6, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -0.20% | 1,600 |
| Mar 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.10% | 4,800 |
| Mar 19, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -2.64% | 1,600 |
| Mar 18, 2026 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | 4.98% | 1,600 |
| Mar 12, 2026 | 195.00 | 204.75 | 195.00 | 199.90 | 199.90 | 2.51% | 3,200 |
| 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 |