Jash Engineering Limited (NSE:JASH)
India · Delayed Price · Currency is INR 518.05
+5.50 (1.07%)
Aug 29, 2025, 10:29 AM IST
Jash Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 518.00 | 528.00 | 510.20 | 512.40 | 512.40 | -1.44% | 171,579 |
| Aug 26, 2025 | 520.30 | 536.75 | 516.70 | 519.90 | 519.90 | -2.37% | 318,052 |
| Aug 25, 2025 | 554.00 | 554.00 | 527.00 | 532.50 | 532.50 | -1.89% | 125,456 |
| Aug 22, 2025 | 529.65 | 550.05 | 522.00 | 542.75 | 542.75 | 2.47% | 226,145 |
| Aug 21, 2025 | 525.85 | 536.30 | 520.60 | 529.65 | 529.65 | 1.19% | 95,961 |
| Aug 20, 2025 | 515.40 | 534.50 | 515.40 | 523.40 | 523.40 | 1.55% | 79,471 |
| Aug 19, 2025 | 520.35 | 522.90 | 511.00 | 515.40 | 515.40 | -0.15% | 164,210 |
| Aug 18, 2025 | 524.00 | 533.00 | 515.50 | 516.20 | 516.20 | 0.29% | 77,202 |
| Aug 14, 2025 | 524.00 | 524.00 | 511.80 | 514.70 | 514.70 | -0.86% | 65,301 |
| Aug 13, 2025 | 510.00 | 521.50 | 510.00 | 519.15 | 519.15 | 1.42% | 103,494 |
| Aug 12, 2025 | 510.00 | 514.50 | 504.85 | 511.90 | 511.90 | 0.26% | 112,751 |
| Aug 11, 2025 | 517.90 | 524.25 | 507.40 | 510.55 | 510.55 | -1.52% | 329,599 |
| Aug 8, 2025 | 511.00 | 536.85 | 508.00 | 518.45 | 518.45 | -0.38% | 280,784 |
| Aug 7, 2025 | 550.00 | 555.00 | 506.50 | 520.45 | 520.45 | -4.28% | 583,979 |
| Aug 6, 2025 | 531.35 | 545.45 | 530.00 | 543.70 | 543.70 | 2.32% | 115,982 |
| Aug 5, 2025 | 568.25 | 574.85 | 525.00 | 531.35 | 531.35 | -6.51% | 330,798 |
| Aug 4, 2025 | 569.95 | 578.70 | 563.65 | 568.35 | 568.35 | -0.17% | 86,349 |
| Aug 1, 2025 | 579.80 | 587.90 | 561.10 | 569.30 | 569.30 | -2.31% | 84,117 |
| Jul 31, 2025 | 569.00 | 591.90 | 569.00 | 582.75 | 582.75 | 1.22% | 92,155 |
| Jul 30, 2025 | 577.65 | 585.00 | 574.00 | 575.70 | 575.70 | -0.25% | 61,138 |
| Jul 29, 2025 | 571.20 | 580.00 | 571.15 | 577.15 | 577.15 | 0.51% | 69,120 |
| Jul 28, 2025 | 571.20 | 583.70 | 571.20 | 574.20 | 574.20 | 0.08% | 93,933 |
| Jul 25, 2025 | 592.60 | 594.95 | 571.20 | 573.75 | 573.75 | -3.84% | 196,071 |
| Jul 24, 2025 | 605.95 | 613.00 | 589.05 | 596.65 | 596.65 | -1.53% | 116,935 |
| Jul 23, 2025 | 608.00 | 616.00 | 600.60 | 605.95 | 605.95 | 0.07% | 192,961 |
| Jul 22, 2025 | 615.00 | 621.95 | 603.40 | 605.50 | 605.50 | -0.89% | 177,257 |
| Jul 21, 2025 | 607.45 | 617.55 | 603.00 | 610.95 | 610.95 | -0.04% | 253,959 |
| Jul 18, 2025 | 619.10 | 622.90 | 607.50 | 611.20 | 611.20 | -0.13% | 226,613 |
| Jul 17, 2025 | 581.00 | 618.10 | 579.95 | 612.00 | 612.00 | 5.53% | 689,691 |
| Jul 16, 2025 | 578.00 | 587.95 | 573.60 | 579.95 | 579.95 | 1.11% | 180,993 |
| Jul 15, 2025 | 573.00 | 578.60 | 570.00 | 573.60 | 573.60 | 0.04% | 60,721 |
| Jul 14, 2025 | 582.10 | 583.60 | 570.10 | 573.35 | 573.35 | -1.50% | 74,877 |
| Jul 11, 2025 | 584.90 | 590.00 | 576.00 | 582.10 | 582.10 | -0.04% | 145,983 |
| Jul 10, 2025 | 577.00 | 588.00 | 571.85 | 582.35 | 582.35 | 1.43% | 215,592 |
| Jul 9, 2025 | 570.55 | 577.40 | 567.00 | 574.15 | 574.15 | 0.64% | 48,253 |
| Jul 8, 2025 | 575.00 | 578.00 | 569.00 | 570.50 | 570.50 | -0.68% | 49,471 |
| Jul 7, 2025 | 582.80 | 584.00 | 571.60 | 574.40 | 574.40 | -1.02% | 52,859 |
| Jul 4, 2025 | 575.00 | 597.00 | 566.00 | 580.30 | 580.30 | 0.69% | 210,183 |
| Jul 3, 2025 | 567.95 | 581.65 | 565.25 | 576.30 | 576.30 | 0.96% | 73,087 |
| Jul 2, 2025 | 578.90 | 579.90 | 565.30 | 570.80 | 570.80 | -0.71% | 108,101 |
| Jul 1, 2025 | 584.80 | 584.80 | 572.60 | 574.90 | 574.90 | -1.08% | 89,814 |
| Jun 30, 2025 | 569.00 | 587.90 | 565.00 | 581.20 | 581.20 | 1.13% | 111,688 |
| Jun 27, 2025 | 580.90 | 581.60 | 569.50 | 574.70 | 574.70 | -0.24% | 201,477 |
| Jun 26, 2025 | 553.90 | 583.85 | 545.30 | 576.10 | 576.10 | 4.41% | 517,203 |
| Jun 25, 2025 | 557.90 | 560.00 | 545.40 | 551.75 | 551.75 | -0.66% | 237,054 |
| Jun 24, 2025 | 550.05 | 559.00 | 548.50 | 555.40 | 555.40 | 1.24% | 147,480 |
| Jun 23, 2025 | 541.00 | 550.55 | 535.85 | 548.60 | 548.60 | 1.40% | 92,497 |
| Jun 20, 2025 | 540.60 | 545.65 | 535.10 | 541.05 | 541.05 | 0.08% | 92,009 |
| Jun 19, 2025 | 545.00 | 552.25 | 537.60 | 540.60 | 540.60 | -1.01% | 99,232 |
| Jun 18, 2025 | 554.00 | 554.00 | 542.80 | 546.10 | 546.10 | -0.62% | 77,354 |