Jaro Institute of Technology Management and Research Limited (NSE:JARO)
India · Delayed Price · Currency is INR 596.60
+20.60 (3.58%)
At close: Jun 3, 2026
NSE:JARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |