Jalan Transolutions (India) Limited (NSE:JALAN)
India · Delayed Price · Currency is INR 3.550
-0.150 (-4.05%)
Jan 23, 2026, 3:12 PM IST
NSE:JALAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 3.25 | 3.40 | 3.10 | 3.40 | 3.40 | 4.62% | 93,000 |
| Jan 1, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.41% | 3,000 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | 6,000 |
| Dec 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 9,000 |
| Dec 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.17% | 6,000 |
| Dec 26, 2025 | 3.85 | 3.85 | 3.60 | 3.60 | 3.60 | -4.00% | 21,000 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -3.85% | 36,000 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.00% | 27,000 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.17% | 27,000 |
| Dec 19, 2025 | 3.55 | 3.60 | 3.45 | 3.60 | 3.60 | 4.35% | 117,000 |
| Dec 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.55% | 6,000 |
| Dec 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 12,000 |
| Dec 16, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 5.00% | 21,000 |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 3,000 |
| Dec 12, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 15,000 |
| Dec 11, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 18,000 |
| Dec 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | 12,000 |
| Dec 9, 2025 | 2.60 | 2.75 | 2.60 | 2.60 | 2.60 | -3.70% | 30,000 |
| Dec 8, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 3.85% | 33,000 |
| Dec 5, 2025 | 2.65 | 2.65 | 2.50 | 2.60 | 2.60 | - | 87,000 |
| Dec 4, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -3.70% | 90,000 |
| Dec 3, 2025 | 2.85 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 93,000 |
| Dec 2, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -5.08% | 51,000 |
| Dec 1, 2025 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | -1.67% | 36,000 |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,000 |
| Nov 27, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | - | 18,000 |
| Nov 26, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 18,000 |
| Nov 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3,000 |
| Nov 24, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -1.59% | 6,000 |
| Nov 21, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 3.28% | 30,000 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -1.61% | 45,000 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 9,000 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -4.69% | 39,000 |
| Nov 17, 2025 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | -1.54% | 15,000 |
| Nov 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 9,000 |
| Nov 12, 2025 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 4.84% | 27,000 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 69,000 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -4.41% | 45,000 |