Jaro Institute of Technology Management and Research Limited (NSE:JARO)
India · Delayed Price · Currency is INR 459.55
-10.50 (-2.23%)
At close: Aug 31, 2026
NSE:JARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 472.35 | 472.90 | 458.50 | 459.55 | 459.55 | -2.23% | 124,160 |
| Aug 28, 2026 | 465.90 | 477.75 | 464.20 | 470.05 | 470.05 | 1.49% | 93,456 |
| Aug 27, 2026 | 465.00 | 468.00 | 458.10 | 463.15 | 463.15 | 0.44% | 124,691 |
| Aug 26, 2026 | 468.90 | 472.60 | 453.00 | 461.10 | 461.10 | -1.59% | 123,805 |
| Aug 25, 2026 | 450.00 | 476.40 | 445.90 | 468.55 | 468.55 | 5.24% | 344,066 |
| Aug 24, 2026 | 448.40 | 458.75 | 442.05 | 445.20 | 445.20 | 0.47% | 96,638 |
| Aug 21, 2026 | 440.55 | 456.60 | 438.50 | 443.10 | 443.10 | 0.69% | 172,597 |
| Aug 20, 2026 | 437.05 | 446.75 | 437.05 | 440.05 | 440.05 | 0.13% | 105,011 |
| Aug 19, 2026 | 448.00 | 450.70 | 437.25 | 439.50 | 439.50 | -1.35% | 70,165 |
| Aug 18, 2026 | 451.20 | 461.70 | 443.00 | 445.50 | 445.50 | -0.80% | 136,549 |
| Aug 17, 2026 | 452.00 | 461.00 | 438.00 | 449.10 | 449.10 | -0.96% | 184,242 |
| Aug 14, 2026 | 460.10 | 469.00 | 451.00 | 453.45 | 453.45 | -2.26% | 80,971 |
| Aug 13, 2026 | 449.90 | 474.40 | 449.15 | 463.95 | 463.95 | 4.40% | 163,749 |
| Aug 12, 2026 | 441.40 | 453.00 | 435.10 | 444.40 | 444.40 | 0.68% | 56,568 |
| Aug 11, 2026 | 463.00 | 463.00 | 439.10 | 441.40 | 441.40 | -3.37% | 125,262 |
| Aug 10, 2026 | 451.00 | 471.90 | 450.10 | 456.80 | 456.80 | -0.31% | 82,469 |
| Aug 7, 2026 | 452.00 | 460.25 | 452.00 | 458.20 | 458.20 | 1.00% | 93,617 |
| Aug 6, 2026 | 458.70 | 462.10 | 450.70 | 453.65 | 453.65 | -0.04% | 66,127 |
| Aug 5, 2026 | 460.15 | 462.35 | 450.30 | 453.85 | 453.85 | -0.77% | 65,357 |
| Aug 4, 2026 | 472.55 | 473.20 | 455.25 | 457.35 | 457.35 | -3.22% | 101,001 |
| Aug 3, 2026 | 474.80 | 476.65 | 469.75 | 472.55 | 472.55 | 1.00% | 113,121 |
| Jul 31, 2026 | 474.60 | 474.60 | 465.20 | 467.85 | 467.85 | 0.20% | 75,302 |
| Jul 30, 2026 | 478.65 | 479.95 | 466.25 | 466.90 | 466.90 | -2.00% | 83,337 |
| Jul 29, 2026 | 485.90 | 490.30 | 475.00 | 476.45 | 476.45 | -1.79% | 91,471 |
| Jul 28, 2026 | 480.05 | 501.00 | 469.10 | 485.15 | 485.15 | 1.38% | 185,909 |
| Jul 27, 2026 | 480.50 | 480.55 | 472.40 | 478.55 | 478.55 | 0.60% | 101,111 |
| Jul 24, 2026 | 460.15 | 478.20 | 460.10 | 475.70 | 475.70 | 2.72% | 86,394 |
| Jul 23, 2026 | 478.90 | 478.90 | 460.60 | 463.10 | 463.10 | -2.81% | 62,381 |
| Jul 22, 2026 | 486.10 | 486.10 | 474.20 | 476.50 | 476.50 | -1.42% | 35,753 |
| Jul 21, 2026 | 493.75 | 493.75 | 482.00 | 483.35 | 483.35 | -1.51% | 81,317 |
| Jul 20, 2026 | 496.50 | 501.00 | 491.00 | 493.75 | 490.75 | 0.22% | 85,879 |
| Jul 17, 2026 | 500.75 | 502.65 | 485.55 | 492.65 | 489.66 | -0.98% | 98,078 |
| Jul 16, 2026 | 500.00 | 506.60 | 495.60 | 497.55 | 494.53 | -0.14% | 88,837 |
| Jul 15, 2026 | 500.00 | 506.45 | 495.90 | 498.25 | 495.22 | -0.05% | 109,130 |
| Jul 14, 2026 | 530.00 | 530.00 | 497.00 | 498.50 | 495.47 | -5.03% | 123,684 |
| Jul 13, 2026 | 520.55 | 528.60 | 515.20 | 524.90 | 521.71 | 0.80% | 91,815 |
| Jul 10, 2026 | 529.55 | 529.90 | 519.65 | 520.75 | 517.59 | -0.80% | 90,056 |
| Jul 9, 2026 | 515.15 | 534.65 | 515.15 | 524.95 | 521.76 | 1.93% | 98,430 |
| Jul 8, 2026 | 515.00 | 522.30 | 508.00 | 515.00 | 511.87 | -0.08% | 136,721 |
| Jul 7, 2026 | 516.00 | 519.70 | 507.50 | 515.40 | 512.27 | 0.71% | 108,885 |
| Jul 6, 2026 | 510.20 | 527.00 | 505.40 | 511.75 | 508.64 | 0.38% | 106,156 |
| Jul 3, 2026 | 526.35 | 526.35 | 508.05 | 509.80 | 506.70 | -2.13% | 65,780 |
| Jul 2, 2026 | 507.00 | 535.00 | 502.25 | 520.90 | 517.74 | 3.57% | 289,755 |
| Jul 1, 2026 | 497.00 | 514.90 | 496.00 | 502.95 | 499.89 | 1.29% | 261,493 |
| Jun 30, 2026 | 502.55 | 504.50 | 490.15 | 496.55 | 493.53 | -1.00% | 131,730 |
| Jun 29, 2026 | 513.00 | 515.55 | 499.00 | 501.55 | 498.50 | -2.28% | 91,750 |
| Jun 25, 2026 | 529.55 | 532.80 | 506.00 | 513.25 | 510.13 | -2.80% | 139,065 |
| Jun 24, 2026 | 561.40 | 567.60 | 523.05 | 528.05 | 524.84 | -5.13% | 215,932 |
| Jun 23, 2026 | 529.55 | 564.95 | 521.30 | 556.60 | 553.22 | 5.39% | 425,001 |
| Jun 22, 2026 | 525.00 | 557.50 | 520.50 | 528.15 | 524.94 | 1.57% | 557,534 |