Jalan Transolutions (India) Limited (NSE:JALAN)
India · Delayed Price · Currency is INR 1.950
+0.050 (2.63%)
May 25, 2026, 9:25 AM IST
NSE:JALAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 9,000 |
| May 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 9,000 |
| May 12, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 45,000 |
| May 8, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 9,000 |
| May 7, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | - | 36,000 |
| May 6, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 12,000 |
| May 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6,000 |
| May 4, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 33,000 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3,000 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 117,000 |
| Apr 28, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.56% | 126,000 |
| Apr 27, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | - | 75,000 |
| Apr 24, 2026 | 1.95 | 1.95 | 1.85 | 1.95 | 1.95 | 2.63% | 18,000 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 3,000 |
| Apr 22, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | - | 24,000 |
| Apr 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 30,000 |
| Apr 20, 2026 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | - | 24,000 |
| Apr 17, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 6,000 |
| Apr 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 42,000 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 3,000 |
| Apr 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,000 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 96,000 |
| 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 |