Jay Ambe Supermarkets Limited (BOM:544514)
India · Delayed Price · Currency is INR 99.12
+4.72 (5.00%)
At close: Nov 9, 2026
Jay Ambe Supermarkets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | 5.00% | 3,200 |
| Nov 8, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.96% | 800 |
| Nov 4, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | 40,800 |
| Nov 3, 2026 | 94.15 | 94.15 | 94.00 | 94.00 | 94.00 | -1.46% | 42,400 |
| Nov 2, 2026 | 90.00 | 95.39 | 90.00 | 95.39 | 95.39 | 5.00% | 12,000 |
| Oct 30, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -4.97% | 800 |
| Oct 28, 2026 | 97.00 | 97.00 | 95.60 | 95.60 | 95.60 | -1.34% | 2,400 |
| Oct 27, 2026 | 96.95 | 96.95 | 96.90 | 96.90 | 96.90 | -4.95% | 1,600 |
| Oct 26, 2026 | 100.65 | 101.95 | 100.40 | 101.95 | 101.95 | 1.29% | 4,000 |
| Oct 23, 2026 | 100.90 | 100.90 | 100.65 | 100.65 | 100.65 | -0.25% | 1,600 |
| Oct 22, 2026 | 94.85 | 100.90 | 94.85 | 100.90 | 100.90 | 1.10% | 1,600 |
| Oct 21, 2026 | 100.00 | 100.00 | 99.80 | 99.80 | 99.80 | -0.20% | 2,400 |
| Oct 19, 2026 | 110.50 | 110.50 | 100.00 | 100.00 | 100.00 | -4.99% | 17,600 |
| Oct 16, 2026 | 105.00 | 105.25 | 105.00 | 105.25 | 105.25 | 4.99% | 9,600 |
| Oct 15, 2026 | 100.45 | 100.70 | 95.70 | 100.25 | 100.25 | -0.45% | 6,400 |
| Oct 14, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -5.00% | 2,400 |
| Oct 13, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | -4.98% | 4,800 |
| Oct 12, 2026 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | -4.98% | 800 |
| Oct 9, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -4.98% | 800 |
| Sep 28, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | -5.00% | 1,600 |
| Sep 23, 2026 | 133.00 | 133.00 | 130.05 | 130.05 | 130.05 | -4.97% | 2,400 |
| Sep 22, 2026 | 136.75 | 136.85 | 136.75 | 136.85 | 136.85 | -4.90% | 3,200 |
| Sep 18, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -4.99% | 800 |
| Sep 16, 2026 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | -4.99% | 800 |
| Sep 15, 2026 | 167.30 | 167.30 | 159.40 | 159.40 | 159.40 | -4.98% | 5,600 |
| Sep 11, 2026 | 154.00 | 168.00 | 153.40 | 167.75 | 167.75 | 3.90% | 22,400 |
| Sep 10, 2026 | 146.15 | 161.45 | 146.15 | 161.45 | 161.45 | 4.97% | 5,600 |
| Sep 9, 2026 | 140.65 | 153.80 | 139.20 | 153.80 | 153.80 | 4.98% | 7,200 |
| Sep 8, 2026 | 135.90 | 146.50 | 134.75 | 146.50 | 146.50 | 3.31% | 7,200 |
| Sep 7, 2026 | 133.00 | 144.70 | 131.00 | 141.80 | 141.80 | 2.87% | 5,600 |
| Sep 4, 2026 | 128.30 | 137.85 | 124.75 | 137.85 | 137.85 | 4.99% | 4,000 |
| Sep 3, 2026 | 125.00 | 131.30 | 125.00 | 131.30 | 131.30 | 5.00% | 2,400 |
| Sep 1, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -4.98% | 800 |
| Aug 31, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -3.34% | 800 |
| Aug 27, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | -0.26% | 800 |
| Aug 26, 2026 | 136.15 | 136.50 | 136.15 | 136.50 | 136.50 | - | 2,400 |
| Aug 25, 2026 | 132.00 | 136.50 | 132.00 | 136.50 | 136.50 | 5.00% | 2,400 |
| Aug 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.54% | 800 |
| 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 |