Jalan Transolutions (India) Limited (NSE:JALAN)
India · Delayed Price · Currency is INR 1.750
+0.050 (2.94%)
Apr 7, 2026, 10:17 AM IST
NSE:JALAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 9,000 |
| Apr 2, 2026 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 2.94% | 87,000 |
| Apr 1, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 141,000 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 24,000 |
| Mar 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 39,000 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 45,000 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 6,000 |
| Mar 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 6,000 |
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 18,000 |
| Mar 19, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -4.35% | 24,000 |
| Mar 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 18,000 |
| Mar 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 12,000 |
| Mar 16, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | -1.96% | 15,000 |
| Mar 12, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.77% | 21,000 |
| Mar 11, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 3,000 |
| Mar 10, 2026 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | - | 27,000 |
| Mar 6, 2026 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | -1.85% | 9,000 |
| Mar 5, 2026 | 2.75 | 2.75 | 2.55 | 2.70 | 2.70 | 1.89% | 48,000 |
| Mar 4, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 15,000 |
| Mar 2, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 45,000 |
| Feb 27, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -3.64% | 81,000 |
| Feb 26, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | 12,000 |
| Feb 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | 3,000 |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 9,000 |
| Feb 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | 24,000 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | 12,000 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -4.17% | 6,000 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 3,000 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 9,000 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.48% | 3,000 |
| Feb 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 6,000 |
| Feb 3, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 9,000 |
| Feb 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 3,000 |
| Feb 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | 9,000 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.23% | 9,000 |
| Jan 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3,000 |
| Jan 28, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | - | 12,000 |
| Jan 27, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | - | 27,000 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.05% | 12,000 |
| Jan 22, 2026 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 2.78% | 156,000 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 3,000 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -3.85% | 6,000 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 60,000 |
| Jan 14, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 3.90% | 48,000 |
| Jan 13, 2026 | 3.60 | 3.90 | 3.60 | 3.85 | 3.85 | 2.67% | 228,000 |
| Jan 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.85% | 21,000 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.70 | 3.90 | 3.90 | 1.30% | 75,000 |
| Jan 8, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 4.05% | 108,000 |
| Jan 7, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 4.23% | 33,000 |
| Jan 6, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 4.41% | 33,000 |