Jaro Institute of Technology Management and Research Limited (BOM:544534)
India · Delayed Price · Currency is INR 520.20
-22.10 (-4.08%)
At close: Jun 19, 2026
BOM:544534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 537.50 | 539.20 | 518.10 | 520.20 | 520.20 | -4.08% | 6,419 |
| Jun 18, 2026 | 541.95 | 551.25 | 536.35 | 542.30 | 542.30 | 0.70% | 6,015 |
| Jun 17, 2026 | 550.00 | 550.00 | 535.00 | 538.55 | 538.55 | -1.63% | 9,835 |
| Jun 16, 2026 | 565.40 | 571.05 | 543.50 | 547.50 | 547.50 | -2.06% | 9,152 |
| Jun 15, 2026 | 585.00 | 585.15 | 556.00 | 559.00 | 559.00 | -1.81% | 19,494 |
| Jun 12, 2026 | 546.05 | 577.50 | 546.05 | 569.30 | 569.30 | 4.11% | 13,306 |
| Jun 11, 2026 | 544.95 | 560.00 | 538.50 | 546.80 | 546.80 | 1.29% | 13,358 |
| Jun 10, 2026 | 531.45 | 548.25 | 528.00 | 539.85 | 539.85 | 0.95% | 15,336 |
| Jun 9, 2026 | 558.00 | 559.35 | 532.55 | 534.75 | 534.75 | -2.32% | 14,485 |
| Jun 8, 2026 | 566.90 | 574.00 | 543.40 | 547.45 | 547.45 | -4.66% | 9,961 |
| Jun 5, 2026 | 607.90 | 607.90 | 566.35 | 574.20 | 574.20 | -4.32% | 16,856 |
| Jun 4, 2026 | 599.30 | 623.90 | 590.10 | 600.10 | 600.10 | 0.13% | 42,122 |
| Jun 3, 2026 | 579.50 | 605.30 | 570.00 | 599.30 | 599.30 | 4.20% | 18,239 |
| Jun 2, 2026 | 578.30 | 584.80 | 571.65 | 575.15 | 575.15 | 0.47% | 7,098 |
| Jun 1, 2026 | 564.95 | 580.00 | 559.65 | 572.45 | 572.45 | 2.09% | 11,579 |
| May 29, 2026 | 575.00 | 575.00 | 558.95 | 560.75 | 560.75 | -1.21% | 9,988 |
| May 27, 2026 | 579.50 | 587.05 | 565.60 | 567.60 | 567.60 | -1.16% | 10,582 |
| May 26, 2026 | 575.00 | 591.85 | 572.00 | 574.25 | 574.25 | -0.71% | 29,118 |
| May 25, 2026 | 582.40 | 593.90 | 571.00 | 578.35 | 578.35 | -0.59% | 24,694 |
| May 22, 2026 | 557.00 | 584.85 | 552.75 | 581.80 | 581.80 | 5.27% | 47,632 |
| May 21, 2026 | 528.90 | 556.15 | 518.05 | 552.70 | 552.70 | 6.20% | 30,387 |
| May 20, 2026 | 514.00 | 545.00 | 503.15 | 520.45 | 520.45 | 1.84% | 43,618 |
| May 19, 2026 | 482.00 | 524.25 | 477.15 | 511.05 | 511.05 | 5.83% | 37,058 |
| May 18, 2026 | 481.95 | 496.50 | 474.25 | 482.90 | 482.90 | 0.75% | 12,462 |
| May 15, 2026 | 497.00 | 507.70 | 476.80 | 479.30 | 479.30 | -3.41% | 26,781 |
| May 14, 2026 | 518.00 | 528.75 | 482.05 | 496.20 | 496.20 | 2.81% | 165,077 |
| May 13, 2026 | 414.00 | 491.45 | 414.00 | 482.65 | 482.65 | 17.85% | 251,590 |
| May 12, 2026 | 406.00 | 412.00 | 403.25 | 409.55 | 409.55 | 1.56% | 16,213 |
| May 11, 2026 | 400.00 | 408.20 | 393.65 | 403.25 | 403.25 | 1.31% | 10,317 |
| May 8, 2026 | 417.35 | 417.35 | 397.30 | 398.05 | 398.05 | -4.88% | 13,123 |
| May 7, 2026 | 411.05 | 422.40 | 409.90 | 418.45 | 418.45 | 2.07% | 16,000 |
| May 6, 2026 | 410.55 | 414.50 | 407.80 | 409.95 | 409.95 | 0.63% | 6,944 |
| May 5, 2026 | 422.35 | 422.35 | 405.25 | 407.40 | 407.40 | -2.78% | 12,574 |
| May 4, 2026 | 420.95 | 427.30 | 417.10 | 419.05 | 419.05 | 0.06% | 7,973 |
| Apr 30, 2026 | 432.70 | 432.70 | 415.25 | 418.80 | 418.80 | -2.38% | 7,791 |
| Apr 29, 2026 | 419.05 | 450.00 | 417.00 | 429.00 | 429.00 | 1.89% | 22,334 |
| Apr 28, 2026 | 422.05 | 429.05 | 412.35 | 421.05 | 421.05 | 0.59% | 7,843 |
| Apr 27, 2026 | 414.65 | 421.70 | 414.65 | 418.60 | 418.60 | 1.32% | 8,753 |
| Apr 24, 2026 | 430.00 | 430.00 | 410.50 | 413.15 | 413.15 | -2.80% | 8,283 |
| Apr 23, 2026 | 438.00 | 438.00 | 424.10 | 425.05 | 425.05 | -2.44% | 12,974 |
| Apr 22, 2026 | 437.70 | 440.00 | 433.80 | 435.70 | 435.70 | -0.47% | 11,299 |
| Apr 21, 2026 | 436.05 | 441.95 | 436.00 | 437.75 | 437.75 | 0.16% | 10,307 |
| Apr 20, 2026 | 438.75 | 440.00 | 430.25 | 437.05 | 437.05 | -0.43% | 19,361 |
| Apr 17, 2026 | 441.70 | 445.00 | 437.35 | 438.95 | 438.95 | -1.59% | 10,397 |
| Apr 16, 2026 | 439.00 | 449.00 | 435.05 | 446.05 | 446.05 | 2.76% | 10,443 |
| Apr 15, 2026 | 426.40 | 435.95 | 426.40 | 434.05 | 434.05 | 2.93% | 10,152 |
| Apr 13, 2026 | 422.50 | 428.40 | 415.00 | 421.70 | 421.70 | -1.21% | 9,096 |
| Apr 10, 2026 | 436.00 | 447.20 | 421.00 | 426.85 | 426.85 | -1.27% | 13,290 |
| Apr 9, 2026 | 437.30 | 444.20 | 430.00 | 432.35 | 432.35 | -1.13% | 10,637 |
| Apr 8, 2026 | 440.05 | 445.85 | 434.90 | 437.30 | 437.30 | 2.80% | 9,402 |