Jaro Institute of Technology Management and Research Limited (NSE:JARO)
India · Delayed Price · Currency is INR 444.35
+22.25 (5.27%)
At close: Mar 6, 2026
NSE:JARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 422.00 | 447.90 | 411.20 | 444.35 | 444.35 | 5.27% | 377,709 |
| Mar 5, 2026 | 429.00 | 429.00 | 418.75 | 422.10 | 422.10 | -0.30% | 105,533 |
| Mar 4, 2026 | 430.55 | 435.75 | 419.90 | 423.35 | 423.35 | -3.67% | 86,829 |
| Mar 2, 2026 | 433.50 | 441.75 | 426.80 | 439.50 | 439.50 | -0.95% | 79,708 |
| Feb 27, 2026 | 443.00 | 446.80 | 438.20 | 443.70 | 443.70 | 0.27% | 63,134 |
| Feb 26, 2026 | 451.35 | 452.90 | 440.20 | 442.50 | 442.50 | -1.96% | 104,057 |
| Feb 25, 2026 | 440.00 | 472.75 | 434.80 | 451.35 | 451.35 | 3.20% | 314,418 |
| Feb 24, 2026 | 440.00 | 444.90 | 427.45 | 437.35 | 437.35 | -1.28% | 131,459 |
| Feb 23, 2026 | 449.80 | 449.80 | 437.40 | 443.00 | 443.00 | -1.03% | 119,131 |
| Feb 20, 2026 | 446.10 | 458.00 | 444.00 | 447.60 | 447.60 | 0.08% | 168,963 |
| Feb 19, 2026 | 449.60 | 472.00 | 444.30 | 447.25 | 447.25 | 0.31% | 260,458 |
| Feb 18, 2026 | 447.50 | 464.45 | 443.95 | 445.85 | 445.85 | -0.37% | 258,085 |
| Feb 17, 2026 | 454.40 | 456.00 | 445.00 | 447.50 | 447.50 | -1.52% | 106,677 |
| Feb 16, 2026 | 468.00 | 470.00 | 453.15 | 454.40 | 454.40 | -4.15% | 116,544 |
| Feb 13, 2026 | 478.80 | 485.90 | 465.40 | 474.05 | 474.05 | -0.70% | 88,019 |
| Feb 12, 2026 | 488.00 | 488.75 | 475.75 | 477.40 | 477.40 | -1.39% | 239,986 |
| Feb 11, 2026 | 498.90 | 499.05 | 482.05 | 484.15 | 484.15 | -1.80% | 125,197 |
| Feb 10, 2026 | 509.80 | 518.00 | 489.15 | 493.00 | 493.00 | -1.90% | 145,895 |
| Feb 9, 2026 | 485.00 | 507.65 | 480.15 | 502.55 | 502.55 | 4.96% | 183,558 |
| Feb 6, 2026 | 483.65 | 486.40 | 473.75 | 478.80 | 478.80 | -1.00% | 114,131 |
| Feb 5, 2026 | 480.30 | 502.80 | 474.50 | 483.65 | 483.65 | 0.70% | 198,966 |
| Feb 4, 2026 | 488.45 | 488.45 | 478.00 | 480.30 | 480.30 | -1.50% | 124,652 |
| Feb 3, 2026 | 502.90 | 510.00 | 481.20 | 487.60 | 487.60 | -1.37% | 183,520 |
| Feb 2, 2026 | 492.50 | 497.50 | 486.00 | 494.35 | 494.35 | -0.82% | 104,656 |
| Feb 1, 2026 | 509.40 | 509.40 | 491.00 | 498.45 | 498.45 | -1.27% | 82,406 |
| Jan 30, 2026 | 496.45 | 510.25 | 488.10 | 504.85 | 504.85 | 1.87% | 245,499 |
| Jan 29, 2026 | 493.15 | 533.00 | 485.55 | 495.60 | 495.60 | -0.21% | 822,289 |
| Jan 28, 2026 | 496.25 | 500.00 | 485.55 | 496.65 | 496.65 | 0.06% | 143,908 |
| Jan 27, 2026 | 502.30 | 509.45 | 485.15 | 496.35 | 496.35 | -1.55% | 275,989 |
| Jan 23, 2026 | 530.55 | 532.80 | 492.75 | 504.15 | 504.15 | -4.68% | 366,684 |
| Jan 22, 2026 | 493.00 | 542.55 | 487.35 | 528.90 | 528.90 | 8.68% | 785,593 |
| Jan 21, 2026 | 470.20 | 490.90 | 459.70 | 486.65 | 486.65 | 3.95% | 593,948 |
| Jan 20, 2026 | 457.25 | 491.50 | 445.95 | 468.15 | 468.15 | 1.44% | 1,257,071 |
| Jan 19, 2026 | 485.00 | 486.90 | 457.60 | 461.50 | 461.50 | -7.52% | 368,644 |
| Jan 16, 2026 | 469.00 | 504.50 | 462.30 | 499.05 | 499.05 | 5.80% | 1,547,114 |
| Jan 14, 2026 | 422.90 | 480.00 | 419.75 | 471.70 | 469.70 | 11.74% | 3,176,652 |
| Jan 13, 2026 | 388.00 | 435.00 | 388.00 | 422.15 | 420.36 | 9.00% | 1,923,015 |
| Jan 12, 2026 | 410.00 | 410.00 | 386.00 | 387.30 | 385.66 | -6.00% | 233,593 |
| Jan 9, 2026 | 431.65 | 431.65 | 407.60 | 412.00 | 410.25 | -4.07% | 161,429 |
| Jan 8, 2026 | 438.00 | 441.45 | 425.00 | 429.50 | 427.68 | -1.94% | 107,141 |
| Jan 7, 2026 | 445.75 | 452.60 | 435.00 | 438.00 | 436.14 | -1.25% | 157,416 |
| Jan 6, 2026 | 456.80 | 461.55 | 441.40 | 443.55 | 441.67 | -1.98% | 119,521 |
| Jan 5, 2026 | 471.00 | 472.35 | 451.00 | 452.50 | 450.58 | -2.88% | 135,781 |
| Jan 2, 2026 | 466.00 | 472.70 | 456.35 | 465.90 | 463.92 | 0.77% | 146,502 |
| Jan 1, 2026 | 465.85 | 475.90 | 460.80 | 462.35 | 460.39 | -0.75% | 111,535 |
| Dec 31, 2025 | 470.90 | 478.50 | 461.05 | 465.85 | 463.87 | 0.01% | 154,785 |
| Dec 30, 2025 | 488.70 | 493.50 | 463.10 | 465.80 | 463.83 | -4.71% | 139,516 |
| Dec 29, 2025 | 502.00 | 503.95 | 483.25 | 488.80 | 486.73 | -2.76% | 182,297 |
| Dec 26, 2025 | 535.00 | 536.05 | 500.05 | 502.65 | 500.52 | -6.91% | 303,846 |
| Dec 24, 2025 | 543.00 | 547.10 | 538.00 | 539.95 | 537.66 | -0.46% | 105,694 |