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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 55,200 |
| Sep 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 60,000 |
| 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 | 3.69% | 4,800 |
| Oct 7, 2025 | 57.83 | 57.87 | 57.83 | 57.87 | 57.87 | 4.99% | 9,599 |
| Oct 6, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 4.98% | 11,999 |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | 4,799 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.97% | 2,399 |
| Sep 29, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 5.00% | 2,399 |
| Sep 26, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 4.97% | 2,399 |
| Sep 22, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 4.98% | 4,799 |
| Sep 19, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - | 4,799 |
| Sep 18, 2025 | 39.22 | 41.17 | 39.22 | 41.17 | 41.17 | 4.97% | 7,199 |
| Sep 15, 2025 | 39.62 | 41.13 | 39.22 | 39.22 | 39.22 | - | 11,999 |
| Sep 12, 2025 | 39.25 | 39.25 | 39.22 | 39.22 | 39.22 | 4.90% | 9,599 |
| Sep 11, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 4.81% | 2,399 |
| Sep 10, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 4.95% | 2,399 |
| Sep 9, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 4.99% | 2,399 |
| Sep 8, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 4.97% | 4,799 |
| Sep 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 4.99% | 2,399 |
| Jul 21, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.79% | 2,399 |
| Jun 12, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | 2,399 |
| May 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 3.04% | 2,399 |
| May 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.00% | 2,399 |
| May 19, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 3.23% | 2,399 |
| Apr 11, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 4.03% | 2,399 |
| Mar 24, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.97% | 9,599 |
| Mar 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.68% | 2,399 |
| Feb 27, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 4.96% | 7,199 |
| Feb 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 4.99% | 2,399 |
| Feb 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 4.94% | 2,399 |
| Feb 18, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 4.95% | 2,399 |
| Feb 12, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 4.94% | 2,399 |
| Feb 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 4.93% | 2,399 |
| Feb 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 4.99% | 2,399 |
| Feb 3, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 4.95% | 2,399 |
| Feb 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.00% | 2,399 |
| Jan 30, 2025 | 17.88 | 17.88 | 16.67 | 16.67 | 16.67 | -2.15% | 290,399 |
| Jan 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 4.93% | 2,399 |
| Jan 9, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 4.96% | 14,399 |
| Dec 26, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 4.98% | 2,399 |
| Dec 19, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 4.99% | 2,399 |
| Dec 11, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 4.99% | 7,199 |
| Dec 9, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 4.97% | 2,399 |
| Dec 4, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 4.95% | 155,999 |
| Oct 25, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 4.90% | 127,199 |
| Oct 9, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 4.99% | 95,999 |
| Oct 1, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4.92% | 148,799 |
| Aug 9, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 2,399 |