Jaro Institute of Technology Management and Research Limited (NSE:JARO)
India · Delayed Price · Currency is INR 462.50
+2.10 (0.46%)
At close: Sep 23, 2026
NSE:JARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 460.45 | 466.40 | 460.45 | 462.50 | 462.50 | 0.46% | 113,920 |
| Sep 22, 2026 | 474.85 | 483.20 | 457.30 | 460.40 | 460.40 | -3.04% | 80,130 |
| Sep 21, 2026 | 467.70 | 484.70 | 461.20 | 474.85 | 474.85 | 2.03% | 123,709 |
| Sep 18, 2026 | 476.55 | 477.00 | 462.15 | 465.40 | 465.40 | -1.20% | 98,491 |
| Sep 17, 2026 | 470.00 | 485.15 | 466.15 | 471.05 | 471.05 | 0.66% | 148,954 |
| Sep 16, 2026 | 474.00 | 476.75 | 459.50 | 467.95 | 467.95 | -0.43% | 115,000 |
| Sep 15, 2026 | 457.00 | 478.20 | 454.05 | 469.95 | 469.95 | 3.50% | 330,906 |
| Sep 11, 2026 | 453.50 | 460.00 | 446.25 | 454.05 | 454.05 | -0.48% | 93,689 |
| Sep 10, 2026 | 437.95 | 467.00 | 433.00 | 456.25 | 456.25 | 4.18% | 185,812 |
| Sep 9, 2026 | 440.20 | 440.95 | 436.50 | 437.95 | 437.95 | -0.78% | 100,093 |
| Sep 8, 2026 | 444.00 | 448.10 | 440.00 | 441.40 | 441.40 | -0.45% | 90,685 |
| Sep 7, 2026 | 445.10 | 447.40 | 441.00 | 443.40 | 443.40 | -0.50% | 102,854 |
| Sep 4, 2026 | 455.60 | 457.80 | 441.80 | 445.65 | 445.65 | -1.93% | 119,338 |
| Sep 3, 2026 | 460.00 | 466.55 | 452.40 | 454.40 | 454.40 | -0.19% | 89,014 |
| Sep 2, 2026 | 453.90 | 459.80 | 449.05 | 455.25 | 455.25 | 0.49% | 84,913 |
| Sep 1, 2026 | 459.00 | 462.15 | 451.80 | 453.05 | 453.05 | -1.41% | 99,551 |
| 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 |