Jaro Institute of Technology Management and Research Limited (BOM:544534)
India · Delayed Price · Currency is INR 414.60
+8.80 (2.17%)
At close: Oct 6, 2026
BOM:544534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 408.95 | 415.95 | 408.55 | 414.60 | 414.60 | 2.17% | 7,281 |
| Oct 5, 2026 | 419.00 | 419.00 | 401.10 | 405.80 | 405.80 | -0.40% | 3,472 |
| Oct 1, 2026 | 420.35 | 420.50 | 404.20 | 407.45 | 407.45 | -2.98% | 8,660 |
| Sep 30, 2026 | 419.05 | 427.65 | 419.05 | 419.95 | 419.95 | -0.54% | 10,425 |
| Sep 29, 2026 | 424.00 | 427.50 | 418.15 | 422.25 | 422.25 | -0.37% | 7,696 |
| Sep 28, 2026 | 442.10 | 442.10 | 421.75 | 423.80 | 423.80 | -4.42% | 10,170 |
| Sep 25, 2026 | 466.55 | 466.60 | 440.00 | 443.40 | 443.40 | -3.06% | 15,246 |
| Sep 24, 2026 | 460.30 | 463.10 | 456.00 | 457.40 | 457.40 | -0.86% | 6,357 |
| Sep 23, 2026 | 462.05 | 465.10 | 459.80 | 461.35 | 461.35 | -0.15% | 7,978 |
| Sep 22, 2026 | 473.45 | 483.00 | 458.60 | 462.05 | 462.05 | -2.62% | 15,282 |
| Sep 21, 2026 | 465.00 | 484.00 | 462.20 | 474.50 | 474.50 | 1.77% | 10,494 |
| Sep 18, 2026 | 479.50 | 479.50 | 461.70 | 466.25 | 466.25 | -0.81% | 7,878 |
| Sep 17, 2026 | 468.05 | 485.00 | 465.85 | 470.05 | 470.05 | 0.40% | 10,702 |
| Sep 16, 2026 | 472.00 | 476.00 | 458.75 | 468.20 | 468.20 | -0.12% | 9,752 |
| Sep 15, 2026 | 454.35 | 476.40 | 454.35 | 468.75 | 468.75 | 3.17% | 36,737 |
| Sep 11, 2026 | 457.50 | 458.35 | 446.75 | 454.35 | 454.35 | -0.34% | 9,045 |
| Sep 10, 2026 | 437.00 | 465.10 | 432.85 | 455.90 | 455.90 | 3.94% | 13,038 |
| Sep 9, 2026 | 441.05 | 442.80 | 437.00 | 438.60 | 438.60 | -0.61% | 6,685 |
| Sep 8, 2026 | 442.50 | 445.55 | 440.50 | 441.30 | 441.30 | -0.53% | 8,205 |
| Sep 7, 2026 | 440.25 | 448.65 | 440.25 | 443.65 | 443.65 | -0.73% | 8,748 |
| Sep 4, 2026 | 456.60 | 457.00 | 442.30 | 446.90 | 446.90 | -1.55% | 12,545 |
| Sep 3, 2026 | 460.00 | 468.15 | 453.00 | 453.95 | 453.95 | -0.21% | 8,796 |
| Sep 2, 2026 | 451.05 | 459.00 | 450.05 | 454.90 | 454.90 | 0.46% | 8,978 |
| Sep 1, 2026 | 455.65 | 461.85 | 452.00 | 452.80 | 452.80 | -1.69% | 8,257 |
| Aug 31, 2026 | 471.80 | 473.00 | 453.10 | 460.60 | 460.60 | -2.14% | 13,855 |
| Aug 28, 2026 | 465.25 | 477.85 | 465.25 | 470.65 | 470.65 | 1.59% | 9,448 |
| Aug 27, 2026 | 460.05 | 468.00 | 458.00 | 463.30 | 463.30 | -0.16% | 10,039 |
| Aug 26, 2026 | 468.20 | 471.40 | 453.35 | 464.05 | 464.05 | -0.98% | 8,461 |
| Aug 25, 2026 | 449.95 | 475.60 | 446.00 | 468.65 | 468.65 | 5.61% | 19,436 |
| Aug 24, 2026 | 447.60 | 459.10 | 442.00 | 443.75 | 443.75 | 0.14% | 8,254 |
| 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 |