Jalan Transolutions (India) Limited (NSE:JALAN)
India · Delayed Price · Currency is INR 1.900
+0.050 (2.70%)
Aug 21, 2026, 11:15 AM IST
NSE:JALAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 21,000 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 6,000 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 24,000 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 45,000 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 3,000 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,000 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 6,000 |
| Aug 11, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | - | 18,000 |
| Aug 10, 2026 | 1.70 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 21,000 |
| Aug 7, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 3.03% | 624,000 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | - | 12,000 |
| Aug 4, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 3.12% | 24,000 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 54,000 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 6,000 |
| Jul 30, 2026 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | - | 642,000 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 6,000 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 42,000 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 51,000 |
| Jul 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 9,000 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 9,000 |
| Jul 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 6,000 |
| Jul 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 12,000 |
| Jul 20, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 6,000 |
| Jul 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 3,000 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 15,000 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3,000 |
| Jul 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 9,000 |
| Jul 10, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 24,000 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | 12,000 |
| Jul 8, 2026 | 2.15 | 2.20 | 2.05 | 2.05 | 2.05 | -4.65% | 27,000 |
| Jul 7, 2026 | 2.05 | 2.15 | 2.00 | 2.15 | 2.15 | 4.88% | 24,000 |
| Jul 6, 2026 | 2.15 | 2.20 | 2.05 | 2.05 | 2.05 | -4.65% | 66,000 |
| Jun 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 12,000 |
| Jun 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.44% | 6,000 |
| Jun 17, 2026 | 2.35 | 2.40 | 2.25 | 2.25 | 2.25 | -4.26% | 12,000 |
| Jun 16, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.44% | 3,000 |
| Jun 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 3,000 |
| Jun 12, 2026 | 2.25 | 2.25 | 2.05 | 2.25 | 2.25 | 4.65% | 21,000 |
| Jun 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 3,000 |
| Jun 9, 2026 | 2.10 | 2.20 | 2.00 | 2.15 | 2.15 | 2.38% | 27,000 |
| Jun 8, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 5.00% | 9,000 |
| Jun 5, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 6,000 |
| Jun 4, 2026 | 1.90 | 2.05 | 1.90 | 2.00 | 2.00 | - | 51,000 |
| Jun 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 9,000 |
| May 29, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | - | 9,000 |
| May 27, 2026 | 2.00 | 2.10 | 2.00 | 2.05 | 2.05 | 2.50% | 27,000 |
| May 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 12,000 |
| May 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 21,000 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 6,000 |
| May 21, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 54,000 |