Jaro Institute of Technology Management and Research Limited (BOM:544534)
India · Delayed Price · Currency is INR 437.75
+0.70 (0.16%)
At close: Apr 21, 2026
BOM:544534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 428.30 | 437.45 | 424.65 | 425.40 | 425.40 | -2.53% | 12,325 |
| Apr 6, 2026 | 455.05 | 455.05 | 426.85 | 436.45 | 436.45 | -0.14% | 10,382 |
| Apr 2, 2026 | 410.10 | 443.10 | 407.35 | 437.05 | 437.05 | 3.68% | 10,543 |
| Apr 1, 2026 | 398.45 | 424.35 | 398.45 | 421.55 | 421.55 | 8.58% | 10,783 |
| Mar 30, 2026 | 425.00 | 425.00 | 385.00 | 388.25 | 388.25 | -9.48% | 16,000 |
| Mar 27, 2026 | 461.15 | 462.95 | 422.25 | 428.90 | 428.90 | -8.49% | 18,150 |
| Mar 25, 2026 | 472.30 | 485.90 | 461.00 | 468.70 | 468.70 | -0.76% | 17,892 |
| Mar 24, 2026 | 461.15 | 475.00 | 456.60 | 472.30 | 472.30 | 3.19% | 12,571 |
| Mar 23, 2026 | 482.40 | 482.40 | 445.00 | 457.70 | 457.70 | -5.65% | 96,894 |
| Mar 20, 2026 | 475.10 | 499.60 | 468.75 | 485.10 | 485.10 | 3.23% | 28,598 |
| Mar 19, 2026 | 476.00 | 476.65 | 466.55 | 469.90 | 469.90 | -3.28% | 5,979 |
| Mar 18, 2026 | 473.00 | 504.50 | 473.00 | 485.85 | 485.85 | 3.22% | 15,598 |
| Mar 17, 2026 | 475.00 | 493.90 | 466.30 | 470.70 | 470.70 | 1.75% | 48,722 |
| Mar 16, 2026 | 430.85 | 472.00 | 429.90 | 462.60 | 462.60 | 7.90% | 71,819 |
| Mar 13, 2026 | 404.15 | 432.00 | 401.00 | 428.75 | 428.75 | 5.80% | 13,802 |
| Mar 12, 2026 | 408.95 | 411.35 | 401.00 | 405.25 | 405.25 | -1.66% | 7,088 |
| Mar 11, 2026 | 415.05 | 420.00 | 410.00 | 412.10 | 412.10 | -0.56% | 8,883 |
| Mar 10, 2026 | 418.40 | 418.55 | 412.00 | 414.40 | 414.40 | -0.31% | 9,369 |
| Mar 9, 2026 | 430.10 | 432.85 | 414.50 | 415.70 | 415.70 | -6.12% | 9,410 |
| Mar 6, 2026 | 418.95 | 447.00 | 412.10 | 442.80 | 442.80 | 4.71% | 25,274 |
| Mar 5, 2026 | 429.00 | 429.00 | 420.00 | 422.90 | 422.90 | -0.01% | 9,313 |
| Mar 4, 2026 | 428.15 | 432.35 | 421.00 | 422.95 | 422.95 | -3.73% | 9,020 |
| Mar 2, 2026 | 434.00 | 440.00 | 430.00 | 439.35 | 439.35 | -0.90% | 7,491 |
| Feb 27, 2026 | 443.50 | 446.00 | 438.10 | 443.35 | 443.35 | -0.03% | 6,788 |
| Feb 26, 2026 | 450.00 | 451.55 | 440.00 | 443.50 | 443.50 | -1.77% | 8,398 |
| Feb 25, 2026 | 428.05 | 473.90 | 428.05 | 451.50 | 451.50 | 2.78% | 18,703 |
| Feb 24, 2026 | 433.15 | 445.70 | 427.55 | 439.30 | 439.30 | -0.76% | 13,135 |
| Feb 23, 2026 | 449.00 | 449.00 | 437.15 | 442.65 | 442.65 | -1.23% | 8,550 |
| Feb 20, 2026 | 446.10 | 452.95 | 444.55 | 448.15 | 448.15 | 0.01% | 6,415 |
| Feb 19, 2026 | 446.10 | 471.00 | 444.45 | 448.10 | 448.10 | 0.56% | 20,981 |
| Feb 18, 2026 | 447.05 | 464.70 | 445.25 | 445.60 | 445.60 | -0.60% | 15,979 |
| Feb 17, 2026 | 456.05 | 456.05 | 445.25 | 448.30 | 448.30 | -1.24% | 8,418 |
| Feb 16, 2026 | 474.85 | 474.85 | 452.15 | 453.95 | 453.95 | -4.12% | 10,444 |
| 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 |