Jaro Institute of Technology Management and Research Limited (BOM:544534)
India · Delayed Price · Currency is INR 473.45
-3.75 (-0.79%)
At close: Feb 13, 2026
BOM:544534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 475.05 | 485.45 | 465.45 | 473.45 | 473.45 | -0.79% | 9,286 |
| Feb 12, 2026 | 487.40 | 488.30 | 475.80 | 477.20 | 477.20 | -1.43% | 15,475 |
| Feb 11, 2026 | 494.15 | 496.00 | 482.20 | 484.10 | 484.10 | -2.00% | 8,714 |
| Feb 10, 2026 | 509.00 | 518.35 | 491.05 | 494.00 | 494.00 | -1.60% | 13,659 |
| Feb 9, 2026 | 480.35 | 507.00 | 480.35 | 502.05 | 502.05 | 4.90% | 49,840 |
| Feb 6, 2026 | 481.15 | 486.00 | 475.05 | 478.60 | 478.60 | -1.26% | 10,617 |
| Feb 5, 2026 | 477.00 | 503.15 | 475.00 | 484.70 | 484.70 | 0.76% | 11,558 |
| Feb 4, 2026 | 482.05 | 488.20 | 478.00 | 481.05 | 481.05 | -2.02% | 9,933 |
| Feb 3, 2026 | 496.05 | 518.70 | 482.20 | 490.95 | 490.95 | -0.75% | 13,072 |
| Feb 2, 2026 | 492.80 | 496.00 | 486.10 | 494.65 | 494.65 | -0.73% | 4,320 |
| Feb 1, 2026 | 514.00 | 514.00 | 491.85 | 498.30 | 498.30 | -0.62% | 4,464 |
| Jan 30, 2026 | 504.75 | 510.00 | 488.45 | 501.40 | 501.40 | 0.93% | 36,382 |
| Jan 29, 2026 | 519.95 | 535.80 | 485.90 | 496.80 | 496.80 | 0.17% | 46,627 |
| Jan 28, 2026 | 495.00 | 500.00 | 486.30 | 495.95 | 495.95 | 0.27% | 10,038 |
| Jan 27, 2026 | 516.80 | 516.80 | 485.90 | 494.60 | 494.60 | -1.95% | 12,336 |
| Jan 23, 2026 | 530.00 | 530.00 | 493.00 | 504.45 | 504.45 | -4.85% | 18,790 |
| Jan 22, 2026 | 490.50 | 542.00 | 487.40 | 530.15 | 530.15 | 9.23% | 41,988 |
| Jan 21, 2026 | 470.00 | 490.95 | 459.80 | 485.35 | 485.35 | 3.59% | 27,097 |
| Jan 20, 2026 | 453.15 | 491.10 | 447.20 | 468.55 | 468.55 | 1.56% | 85,936 |
| Jan 19, 2026 | 487.60 | 487.60 | 457.65 | 461.35 | 461.35 | -7.41% | 16,793 |
| Jan 16, 2026 | 470.95 | 504.25 | 462.05 | 498.25 | 498.25 | 6.19% | 80,562 |
| Jan 14, 2026 | 421.50 | 478.75 | 419.65 | 469.20 | 467.20 | 11.49% | 203,851 |
| Jan 13, 2026 | 387.05 | 435.00 | 387.05 | 420.85 | 419.06 | 8.29% | 80,922 |
| Jan 12, 2026 | 408.90 | 409.50 | 386.10 | 388.65 | 386.99 | -6.00% | 13,991 |
| Jan 9, 2026 | 428.90 | 431.15 | 409.00 | 413.45 | 411.69 | -3.34% | 10,329 |
| Jan 8, 2026 | 438.85 | 441.40 | 425.20 | 427.75 | 425.93 | -2.16% | 11,143 |
| Jan 7, 2026 | 443.75 | 449.55 | 433.85 | 437.20 | 435.34 | -1.43% | 10,570 |
| Jan 6, 2026 | 458.85 | 460.90 | 442.00 | 443.55 | 441.66 | -1.99% | 11,433 |
| Jan 5, 2026 | 472.90 | 472.90 | 450.90 | 452.55 | 450.62 | -2.93% | 11,517 |
| Jan 2, 2026 | 460.00 | 470.35 | 456.50 | 466.20 | 464.21 | 0.97% | 10,821 |
| Jan 1, 2026 | 468.00 | 475.50 | 460.75 | 461.70 | 459.73 | -0.97% | 10,019 |
| Dec 31, 2025 | 469.05 | 478.00 | 458.10 | 466.20 | 464.21 | 0.19% | 12,227 |
| Dec 30, 2025 | 488.75 | 493.45 | 463.70 | 465.30 | 463.32 | -4.41% | 11,594 |
| Dec 29, 2025 | 501.95 | 502.55 | 483.65 | 486.75 | 484.68 | -3.12% | 11,835 |
| Dec 26, 2025 | 538.00 | 538.00 | 500.20 | 502.45 | 500.31 | -6.81% | 14,044 |
| Dec 24, 2025 | 542.10 | 546.50 | 538.10 | 539.15 | 536.85 | -0.49% | 10,787 |
| Dec 23, 2025 | 545.85 | 548.85 | 541.00 | 541.80 | 539.49 | -0.65% | 10,097 |
| Dec 22, 2025 | 545.50 | 553.00 | 544.75 | 545.35 | 543.03 | -0.03% | 10,974 |
| Dec 19, 2025 | 545.30 | 552.00 | 542.00 | 545.50 | 543.17 | 0.04% | 10,005 |
| Dec 18, 2025 | 560.00 | 560.00 | 543.80 | 545.30 | 542.98 | -1.10% | 8,915 |
| Dec 17, 2025 | 548.00 | 594.00 | 545.75 | 551.35 | 549.00 | 0.62% | 36,450 |
| Dec 16, 2025 | 552.05 | 555.35 | 545.00 | 547.95 | 545.61 | -1.63% | 9,286 |
| Dec 15, 2025 | 555.00 | 563.65 | 546.60 | 557.05 | 554.68 | 1.26% | 9,910 |
| Dec 12, 2025 | 538.00 | 566.15 | 531.25 | 550.10 | 547.76 | 2.68% | 12,994 |
| Dec 11, 2025 | 531.05 | 545.50 | 531.05 | 535.75 | 533.47 | -1.13% | 14,175 |
| Dec 10, 2025 | 565.25 | 565.25 | 540.05 | 541.85 | 539.54 | -2.42% | 14,516 |
| Dec 9, 2025 | 541.00 | 565.00 | 525.95 | 555.30 | 552.93 | 2.52% | 14,891 |
| Dec 8, 2025 | 550.30 | 557.95 | 539.70 | 541.65 | 539.34 | -2.49% | 2,905 |
| Dec 5, 2025 | 578.95 | 579.50 | 554.40 | 555.50 | 553.13 | -2.89% | 9,986 |
| Dec 4, 2025 | 605.95 | 606.00 | 570.60 | 572.05 | 569.61 | -5.69% | 11,609 |