Jaro Institute of Technology Management and Research Limited (NSE:JARO)
India · Delayed Price · Currency is INR 528.15
+8.15 (1.57%)
At close: Jun 22, 2026
NSE:JARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 529.55 | 564.95 | 521.30 | 556.60 | 556.60 | 5.39% | 425,001 |
| Jun 22, 2026 | 525.00 | 557.50 | 520.50 | 528.15 | 528.15 | 1.57% | 557,534 |
| Jun 19, 2026 | 547.50 | 547.50 | 518.00 | 520.00 | 520.00 | -4.14% | 79,948 |
| Jun 18, 2026 | 540.40 | 552.00 | 537.00 | 542.45 | 542.45 | 0.75% | 62,984 |
| Jun 17, 2026 | 549.50 | 552.20 | 535.20 | 538.40 | 538.40 | -1.83% | 88,169 |
| Jun 16, 2026 | 564.55 | 567.95 | 545.00 | 548.45 | 548.45 | -1.76% | 44,790 |
| Jun 15, 2026 | 584.30 | 585.80 | 555.00 | 558.30 | 558.30 | -1.36% | 109,940 |
| Jun 12, 2026 | 551.00 | 576.40 | 547.90 | 566.00 | 566.00 | 3.83% | 113,104 |
| Jun 11, 2026 | 543.85 | 560.00 | 538.50 | 545.10 | 545.10 | 0.73% | 136,173 |
| Jun 10, 2026 | 534.95 | 552.80 | 528.00 | 541.15 | 541.15 | 1.40% | 112,970 |
| Jun 9, 2026 | 555.05 | 556.00 | 532.05 | 533.70 | 533.70 | -2.95% | 112,797 |
| Jun 8, 2026 | 567.00 | 574.40 | 545.00 | 549.90 | 549.90 | -3.93% | 90,309 |
| Jun 5, 2026 | 600.10 | 605.95 | 567.60 | 572.40 | 572.40 | -4.62% | 87,979 |
| Jun 4, 2026 | 605.85 | 620.00 | 590.35 | 600.10 | 600.10 | 0.59% | 291,565 |
| Jun 3, 2026 | 577.00 | 604.90 | 570.00 | 596.60 | 596.60 | 3.58% | 176,223 |
| Jun 2, 2026 | 572.50 | 586.40 | 570.05 | 576.00 | 576.00 | 0.49% | 78,208 |
| Jun 1, 2026 | 571.85 | 579.90 | 560.00 | 573.20 | 573.20 | 1.94% | 92,526 |
| May 29, 2026 | 568.05 | 573.45 | 560.00 | 562.30 | 562.30 | -0.93% | 78,656 |
| May 27, 2026 | 581.65 | 586.90 | 565.60 | 567.60 | 567.60 | -1.53% | 92,233 |
| May 26, 2026 | 577.30 | 592.70 | 572.60 | 576.40 | 576.40 | -0.32% | 159,895 |
| May 25, 2026 | 589.70 | 593.70 | 570.00 | 578.25 | 578.25 | -0.48% | 214,878 |
| May 22, 2026 | 562.60 | 585.00 | 552.00 | 581.05 | 581.05 | 5.15% | 421,202 |
| May 21, 2026 | 528.00 | 557.00 | 516.90 | 552.60 | 552.60 | 6.12% | 354,817 |
| May 20, 2026 | 511.00 | 544.25 | 505.00 | 520.75 | 520.75 | 1.95% | 375,628 |
| May 19, 2026 | 485.65 | 524.00 | 476.95 | 510.80 | 510.80 | 6.17% | 735,262 |
| May 18, 2026 | 479.50 | 497.00 | 473.40 | 481.10 | 481.10 | 0.35% | 220,448 |
| May 15, 2026 | 495.85 | 505.40 | 477.00 | 479.40 | 479.40 | -3.67% | 238,652 |
| May 14, 2026 | 525.00 | 527.90 | 482.10 | 497.65 | 497.65 | 2.63% | 3,190,155 |
| May 13, 2026 | 414.45 | 491.45 | 412.00 | 484.90 | 484.90 | 18.40% | 4,659,229 |
| May 12, 2026 | 405.55 | 412.60 | 402.70 | 409.55 | 409.55 | 1.49% | 153,811 |
| May 11, 2026 | 397.50 | 408.30 | 393.50 | 403.55 | 403.55 | 1.33% | 93,118 |
| May 8, 2026 | 404.00 | 409.00 | 396.00 | 398.25 | 398.25 | -4.88% | 248,128 |
| May 7, 2026 | 410.00 | 422.30 | 409.00 | 418.70 | 418.70 | 2.32% | 242,040 |
| May 6, 2026 | 408.60 | 414.95 | 407.00 | 409.20 | 409.20 | 0.43% | 66,068 |
| May 5, 2026 | 422.00 | 422.00 | 405.00 | 407.45 | 407.45 | -2.86% | 138,728 |
| May 4, 2026 | 420.05 | 427.55 | 417.00 | 419.45 | 419.45 | 0.10% | 101,869 |
| Apr 30, 2026 | 429.00 | 429.00 | 415.30 | 419.05 | 419.05 | -2.39% | 101,063 |
| Apr 29, 2026 | 421.55 | 450.95 | 416.30 | 429.30 | 429.30 | 1.84% | 304,912 |
| Apr 28, 2026 | 424.00 | 429.00 | 413.00 | 421.55 | 421.55 | 0.78% | 262,181 |
| Apr 27, 2026 | 415.05 | 420.70 | 415.05 | 418.30 | 418.30 | 0.95% | 91,906 |
| Apr 24, 2026 | 429.00 | 429.75 | 410.00 | 414.35 | 414.35 | -2.57% | 95,611 |
| Apr 23, 2026 | 435.60 | 437.40 | 423.95 | 425.30 | 425.30 | -2.39% | 96,307 |
| Apr 22, 2026 | 440.00 | 440.00 | 434.40 | 435.70 | 435.70 | -0.37% | 106,709 |
| Apr 21, 2026 | 436.40 | 442.00 | 435.20 | 437.30 | 437.30 | -0.17% | 98,986 |
| Apr 20, 2026 | 439.50 | 439.90 | 430.75 | 438.05 | 438.05 | -0.33% | 88,281 |
| Apr 17, 2026 | 445.85 | 447.80 | 435.05 | 439.50 | 439.50 | -1.41% | 120,195 |
| Apr 16, 2026 | 439.00 | 448.85 | 435.00 | 445.80 | 445.80 | 2.55% | 124,844 |
| Apr 15, 2026 | 428.00 | 437.75 | 428.00 | 434.70 | 434.70 | 2.63% | 109,761 |
| Apr 13, 2026 | 420.00 | 429.55 | 415.00 | 423.55 | 423.55 | -0.81% | 107,621 |
| Apr 10, 2026 | 434.00 | 449.00 | 420.80 | 427.00 | 427.00 | -1.27% | 140,146 |