Jaro Institute of Technology Management and Research Limited (NSE:JARO)
India · Delayed Price · Currency is INR 403.55
+5.30 (1.33%)
At close: May 11, 2026
NSE:JARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 438.75 | 443.80 | 430.00 | 432.50 | 432.50 | -1.18% | 106,407 |
| Apr 8, 2026 | 439.55 | 444.55 | 435.30 | 437.65 | 437.65 | 2.72% | 91,084 |
| Apr 7, 2026 | 434.05 | 438.05 | 425.05 | 426.05 | 426.05 | -2.33% | 99,836 |
| Apr 6, 2026 | 441.00 | 452.45 | 426.70 | 436.20 | 436.20 | -0.26% | 430,394 |
| Apr 2, 2026 | 415.00 | 444.00 | 407.75 | 437.35 | 437.35 | 3.67% | 130,657 |
| Apr 1, 2026 | 399.95 | 424.80 | 399.95 | 421.85 | 421.85 | 8.89% | 136,229 |
| Mar 30, 2026 | 422.00 | 425.00 | 383.50 | 387.40 | 387.40 | -9.57% | 366,544 |
| Mar 27, 2026 | 461.55 | 462.80 | 422.15 | 428.40 | 428.40 | -8.59% | 231,235 |
| Mar 25, 2026 | 473.05 | 486.10 | 461.55 | 468.65 | 468.65 | -0.73% | 140,655 |
| Mar 24, 2026 | 467.50 | 475.35 | 457.00 | 472.10 | 472.10 | 3.19% | 118,606 |
| Mar 23, 2026 | 478.00 | 478.00 | 444.60 | 457.50 | 457.50 | -5.89% | 207,515 |
| Mar 20, 2026 | 479.50 | 497.75 | 468.00 | 486.15 | 486.15 | 3.32% | 466,587 |
| Mar 19, 2026 | 476.55 | 477.75 | 466.50 | 470.55 | 470.55 | -3.34% | 88,078 |
| Mar 18, 2026 | 481.25 | 508.90 | 478.55 | 486.80 | 486.80 | 3.28% | 564,556 |
| Mar 17, 2026 | 481.00 | 494.70 | 466.50 | 471.35 | 471.35 | 1.91% | 856,648 |
| Mar 16, 2026 | 429.55 | 472.50 | 428.00 | 462.50 | 462.50 | 7.80% | 1,248,150 |
| Mar 13, 2026 | 400.20 | 434.75 | 400.15 | 429.05 | 429.05 | 5.82% | 447,626 |
| Mar 12, 2026 | 411.80 | 411.80 | 400.80 | 405.45 | 405.45 | -1.54% | 141,965 |
| Mar 11, 2026 | 418.25 | 420.65 | 409.50 | 411.80 | 411.80 | -0.62% | 80,860 |
| Mar 10, 2026 | 419.65 | 419.70 | 413.00 | 414.35 | 414.35 | -0.19% | 110,479 |
| Mar 9, 2026 | 435.05 | 438.85 | 412.65 | 415.15 | 415.15 | -6.57% | 111,396 |
| 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 |