Jash Engineering Limited (NSE:JASH)
India · Delayed Price · Currency is INR 569.30
-13.45 (-2.31%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 556.30 | 563.00 | 547.00 | 549.50 | 549.50 | -0.79% | 118,595 |
| Jun 16, 2025 | 552.00 | 557.60 | 541.50 | 553.85 | 553.85 | 0.44% | 110,680 |
| Jun 13, 2025 | 538.05 | 556.20 | 538.05 | 551.40 | 551.40 | -0.55% | 89,194 |
| Jun 12, 2025 | 564.55 | 567.00 | 550.00 | 554.45 | 554.45 | -0.81% | 109,557 |
| Jun 11, 2025 | 575.90 | 577.85 | 557.65 | 558.95 | 558.95 | -2.52% | 170,793 |
| Jun 10, 2025 | 572.40 | 578.70 | 567.00 | 573.40 | 573.40 | 0.89% | 165,967 |
| Jun 9, 2025 | 556.10 | 573.25 | 556.10 | 568.35 | 568.35 | 1.56% | 173,835 |
| Jun 6, 2025 | 563.80 | 564.45 | 557.70 | 559.60 | 559.60 | -0.44% | 101,106 |
| Jun 5, 2025 | 562.40 | 569.50 | 560.00 | 562.05 | 562.05 | 0.38% | 112,603 |
| Jun 4, 2025 | 555.10 | 571.05 | 553.00 | 559.95 | 559.95 | 0.01% | 199,681 |
| Jun 3, 2025 | 551.80 | 562.55 | 546.00 | 559.90 | 559.90 | 1.00% | 133,596 |
| Jun 2, 2025 | 542.20 | 561.40 | 541.00 | 554.35 | 554.35 | 0.40% | 120,645 |
| May 30, 2025 | 559.40 | 563.40 | 550.05 | 552.15 | 552.15 | -1.30% | 115,640 |
| May 29, 2025 | 546.80 | 564.40 | 546.80 | 559.40 | 559.40 | 2.36% | 165,793 |
| May 28, 2025 | 565.05 | 567.45 | 544.05 | 546.50 | 546.50 | -3.28% | 245,740 |
| May 27, 2025 | 562.40 | 572.85 | 545.50 | 565.05 | 565.05 | 0.72% | 142,499 |
| May 26, 2025 | 583.60 | 584.90 | 558.50 | 561.00 | 561.00 | -3.31% | 194,996 |