Jaro Institute of Technology Management and Research Limited (BOM:544534)
India · Delayed Price · Currency is INR 443.15
+3.55 (0.81%)
At close: Aug 21, 2026
BOM:544534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 444.70 | 455.75 | 438.50 | 443.15 | 443.15 | 0.81% | 13,020 |
| Aug 20, 2026 | 439.90 | 446.05 | 438.05 | 439.60 | 439.60 | 0.06% | 8,272 |
| Aug 19, 2026 | 441.10 | 449.85 | 438.00 | 439.35 | 439.35 | -1.47% | 6,929 |
| Aug 18, 2026 | 455.00 | 461.45 | 443.40 | 445.90 | 445.90 | -0.49% | 16,254 |
| Aug 17, 2026 | 454.00 | 460.60 | 437.60 | 448.10 | 448.10 | -0.94% | 71,592 |
| Aug 14, 2026 | 469.00 | 469.00 | 451.00 | 452.35 | 452.35 | -2.47% | 7,040 |
| Aug 13, 2026 | 455.00 | 473.30 | 452.70 | 463.80 | 463.80 | 4.71% | 9,980 |
| Aug 12, 2026 | 441.35 | 451.00 | 436.25 | 442.95 | 442.95 | 0.36% | 2,867 |
| Aug 11, 2026 | 457.00 | 458.70 | 440.00 | 441.35 | 441.35 | -3.49% | 11,910 |
| Aug 10, 2026 | 453.40 | 472.30 | 450.80 | 457.30 | 457.30 | -0.11% | 11,593 |
| Aug 7, 2026 | 453.40 | 460.25 | 453.40 | 457.80 | 457.80 | 0.97% | 9,697 |
| Aug 6, 2026 | 454.75 | 462.10 | 450.00 | 453.40 | 453.40 | -0.31% | 8,221 |
| Aug 5, 2026 | 456.25 | 463.10 | 450.05 | 454.80 | 454.80 | -0.71% | 5,247 |
| Aug 4, 2026 | 474.00 | 474.00 | 455.35 | 458.05 | 458.05 | -2.96% | 5,631 |
| Aug 3, 2026 | 474.00 | 477.00 | 469.90 | 472.00 | 472.00 | 0.81% | 8,175 |
| Jul 31, 2026 | 464.85 | 471.60 | 464.85 | 468.20 | 468.20 | 0.12% | 7,877 |
| Jul 30, 2026 | 480.55 | 480.55 | 466.20 | 467.65 | 467.65 | -1.72% | 8,297 |
| Jul 29, 2026 | 492.00 | 492.00 | 474.15 | 475.85 | 475.85 | -1.75% | 8,459 |
| Jul 28, 2026 | 477.05 | 503.00 | 469.00 | 484.35 | 484.35 | 1.26% | 23,471 |
| Jul 27, 2026 | 480.00 | 481.55 | 473.45 | 478.30 | 478.30 | 0.78% | 10,690 |
| Jul 24, 2026 | 461.15 | 477.00 | 461.10 | 474.60 | 474.60 | 2.66% | 6,998 |
| Jul 23, 2026 | 483.00 | 483.00 | 461.15 | 462.30 | 462.30 | -2.87% | 5,125 |
| Jul 22, 2026 | 481.00 | 485.70 | 475.00 | 475.95 | 475.95 | -1.61% | 3,127 |
| Jul 21, 2026 | 495.05 | 495.05 | 482.15 | 483.75 | 483.75 | -1.36% | 6,822 |
| Jul 20, 2026 | 496.50 | 499.90 | 490.55 | 493.40 | 490.40 | 0.21% | 10,354 |
| Jul 17, 2026 | 500.55 | 503.75 | 486.50 | 492.35 | 489.36 | -1.04% | 7,590 |
| Jul 16, 2026 | 499.20 | 506.75 | 495.05 | 497.50 | 494.48 | 0.04% | 8,133 |
| Jul 15, 2026 | 500.00 | 507.95 | 495.65 | 497.30 | 494.28 | -0.30% | 6,437 |
| Jul 14, 2026 | 530.00 | 530.50 | 497.00 | 498.80 | 495.77 | -4.85% | 13,239 |
| Jul 13, 2026 | 517.00 | 529.55 | 517.00 | 524.25 | 521.06 | 0.68% | 7,264 |
| Jul 10, 2026 | 525.10 | 530.55 | 518.75 | 520.70 | 517.53 | -0.72% | 9,013 |
| Jul 9, 2026 | 515.30 | 533.70 | 514.85 | 524.50 | 521.31 | 1.79% | 8,728 |
| Jul 8, 2026 | 514.50 | 522.30 | 509.45 | 515.30 | 512.17 | 0.15% | 9,289 |
| Jul 7, 2026 | 509.10 | 517.50 | 507.30 | 514.55 | 511.42 | 0.65% | 10,605 |
| Jul 6, 2026 | 509.00 | 525.55 | 505.15 | 511.25 | 508.14 | 0.28% | 7,209 |
| Jul 3, 2026 | 526.35 | 529.20 | 508.10 | 509.80 | 506.70 | -2.35% | 5,096 |
| Jul 2, 2026 | 508.00 | 535.20 | 501.80 | 522.05 | 518.88 | 3.93% | 13,915 |
| Jul 1, 2026 | 500.00 | 513.75 | 497.55 | 502.30 | 499.25 | 1.38% | 17,500 |
| Jun 30, 2026 | 504.45 | 505.00 | 490.00 | 495.45 | 492.44 | -1.39% | 23,077 |
| Jun 29, 2026 | 512.00 | 515.15 | 499.00 | 502.45 | 499.39 | -2.05% | 9,968 |
| Jun 25, 2026 | 528.85 | 533.90 | 509.10 | 512.95 | 509.83 | -3.14% | 7,921 |
| Jun 24, 2026 | 557.30 | 565.00 | 523.00 | 529.60 | 526.38 | -5.02% | 17,189 |
| Jun 23, 2026 | 542.80 | 564.70 | 521.55 | 557.60 | 554.21 | 5.20% | 23,487 |
| Jun 22, 2026 | 522.15 | 554.75 | 520.45 | 530.05 | 526.83 | 1.89% | 21,415 |
| Jun 19, 2026 | 537.50 | 539.20 | 518.10 | 520.20 | 517.04 | -4.08% | 6,419 |
| Jun 18, 2026 | 541.95 | 551.25 | 536.35 | 542.30 | 539.00 | 0.70% | 6,015 |
| Jun 17, 2026 | 550.00 | 550.00 | 535.00 | 538.55 | 535.28 | -1.63% | 9,835 |
| Jun 16, 2026 | 565.40 | 571.05 | 543.50 | 547.50 | 544.17 | -2.06% | 9,152 |
| Jun 15, 2026 | 585.00 | 585.15 | 556.00 | 559.00 | 555.60 | -1.81% | 19,494 |
| Jun 12, 2026 | 546.05 | 577.50 | 546.05 | 569.30 | 565.84 | 4.11% | 13,306 |