Jakharia Fabric Limited (NSE:JAKHARIA)
India · Delayed Price · Currency is INR 34.00
0.00 (0.00%)
Jul 24, 2024, 1:30 AM IST
Jakharia Fabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 20, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 2,400 |
| Oct 15, 2025 | 60.70 | 60.70 | 60.00 | 60.00 | 60.00 | 3.68% | 4,800 |
| Oct 14, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - | - |
| Oct 13, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - | - |
| Oct 10, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - | - |
| Oct 9, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - | - |
| Oct 8, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - | - |
| Oct 7, 2025 | 57.83 | 57.87 | 57.83 | 57.87 | 57.87 | 4.99% | 9,600 |
| Oct 6, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 4.99% | 12,000 |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | 4,800 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.98% | 2,400 |
| Sep 30, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - | - |
| Sep 29, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -65.00% | 2,400 |
| Sep 26, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 4.97% | 800 |
| Sep 25, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - | - |
| Sep 24, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - | - |
| Sep 23, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - | - |
| Sep 22, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 4.98% | 1,600 |
| Sep 19, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 1,600 |
| Sep 18, 2025 | 117.65 | 123.50 | 117.65 | 123.50 | 123.50 | 4.97% | 2,400 |
| Sep 17, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - | - |
| Sep 16, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - | - |
| Sep 15, 2025 | 118.85 | 123.40 | 117.65 | 117.65 | 117.65 | - | 4,000 |
| Sep 12, 2025 | 117.75 | 117.75 | 117.65 | 117.65 | 117.65 | 9.95% | 3,200 |
| Sep 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.95% | 800 |
| Sep 9, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 4.99% | 800 |
| Sep 8, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 4.97% | 1,600 |
| Sep 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 4, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 3, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 4.99% | 800 |
| Sep 2, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Sep 1, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 29, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 28, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 26, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 25, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 22, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 21, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 20, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 19, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 18, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 14, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Aug 13, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |