Jash Engineering Limited (NSE:JASH)
India · Delayed Price · Currency is INR 502.00
-7.90 (-1.55%)
Sep 26, 2025, 3:29 PM IST
Jash Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 514.00 | 514.00 | 495.15 | 501.80 | 501.80 | -1.59% | 134,268 |
| Sep 25, 2025 | 510.00 | 518.90 | 508.35 | 509.90 | 509.90 | -0.42% | 72,529 |
| Sep 24, 2025 | 519.00 | 519.80 | 507.00 | 512.05 | 512.05 | -0.62% | 71,766 |
| Sep 23, 2025 | 515.95 | 519.90 | 512.50 | 515.25 | 515.25 | -0.04% | 40,880 |
| Sep 22, 2025 | 522.95 | 527.00 | 512.05 | 515.45 | 515.45 | -1.42% | 68,941 |
| Sep 19, 2025 | 519.50 | 527.00 | 514.55 | 522.90 | 522.90 | 1.33% | 96,084 |
| Sep 18, 2025 | 519.75 | 522.30 | 514.85 | 516.05 | 516.05 | 0.17% | 42,579 |
| Sep 17, 2025 | 514.10 | 519.15 | 511.55 | 515.15 | 515.15 | 0.71% | 90,996 |
| Sep 16, 2025 | 515.20 | 521.75 | 509.55 | 511.50 | 511.50 | -0.71% | 107,352 |
| Sep 15, 2025 | 513.10 | 525.00 | 509.35 | 515.15 | 515.15 | -0.31% | 231,635 |
| Sep 12, 2025 | 521.75 | 523.45 | 516.00 | 516.75 | 516.75 | -0.52% | 65,638 |
| Sep 11, 2025 | 524.05 | 526.65 | 515.50 | 519.45 | 519.45 | -0.88% | 118,547 |
| Sep 10, 2025 | 522.60 | 530.00 | 519.95 | 524.05 | 524.05 | 0.78% | 184,492 |
| Sep 9, 2025 | 519.90 | 523.50 | 517.35 | 520.00 | 520.00 | 0.52% | 66,865 |
| Sep 8, 2025 | 515.00 | 520.50 | 509.30 | 517.30 | 517.30 | 0.39% | 109,922 |
| Sep 5, 2025 | 516.00 | 518.80 | 513.00 | 515.30 | 514.10 | 0.22% | 132,731 |
| Sep 4, 2025 | 519.00 | 524.00 | 510.60 | 514.15 | 512.95 | -0.57% | 54,097 |
| Sep 3, 2025 | 517.00 | 523.50 | 512.95 | 517.10 | 515.90 | -0.39% | 71,728 |
| Sep 2, 2025 | 517.00 | 523.80 | 514.50 | 519.10 | 517.89 | 0.45% | 42,261 |
| Sep 1, 2025 | 515.00 | 524.00 | 511.70 | 516.80 | 515.60 | -0.43% | 99,186 |
| Aug 29, 2025 | 519.65 | 525.00 | 512.60 | 519.05 | 517.84 | 1.27% | 67,773 |
| Aug 28, 2025 | 518.00 | 528.00 | 509.85 | 512.55 | 511.36 | -1.41% | 210,494 |
| Aug 26, 2025 | 520.30 | 536.75 | 516.70 | 519.90 | 518.69 | -2.37% | 318,052 |
| Aug 25, 2025 | 554.00 | 554.00 | 527.00 | 532.50 | 531.26 | -1.89% | 125,456 |
| Aug 22, 2025 | 529.65 | 550.05 | 522.00 | 542.75 | 541.49 | 2.47% | 226,145 |
| Aug 21, 2025 | 525.85 | 536.30 | 520.60 | 529.65 | 528.42 | 1.19% | 95,961 |
| Aug 20, 2025 | 515.40 | 534.50 | 515.40 | 523.40 | 522.18 | 1.55% | 79,471 |
| Aug 19, 2025 | 520.35 | 522.90 | 511.00 | 515.40 | 514.20 | -0.15% | 164,210 |
| Aug 18, 2025 | 524.00 | 533.00 | 515.50 | 516.20 | 515.00 | 0.29% | 77,202 |
| Aug 14, 2025 | 524.00 | 524.00 | 511.80 | 514.70 | 513.50 | -0.86% | 65,301 |
| Aug 13, 2025 | 510.00 | 521.50 | 510.00 | 519.15 | 517.94 | 1.42% | 103,494 |
| Aug 12, 2025 | 510.00 | 514.50 | 504.85 | 511.90 | 510.71 | 0.26% | 112,751 |
| Aug 11, 2025 | 517.90 | 524.25 | 507.40 | 510.55 | 509.36 | -1.52% | 329,599 |
| Aug 8, 2025 | 511.00 | 536.85 | 508.00 | 518.45 | 517.24 | -0.38% | 280,784 |
| Aug 7, 2025 | 550.00 | 555.00 | 506.50 | 520.45 | 519.24 | -4.28% | 583,979 |
| Aug 6, 2025 | 531.35 | 545.45 | 530.00 | 543.70 | 542.43 | 2.32% | 115,982 |
| Aug 5, 2025 | 568.25 | 574.85 | 525.00 | 531.35 | 530.11 | -6.51% | 330,798 |
| Aug 4, 2025 | 569.95 | 578.70 | 563.65 | 568.35 | 567.03 | -0.17% | 86,349 |
| Aug 1, 2025 | 579.80 | 587.90 | 561.10 | 569.30 | 567.97 | -2.31% | 84,117 |
| Jul 31, 2025 | 569.00 | 591.90 | 569.00 | 582.75 | 581.39 | 1.22% | 92,155 |
| Jul 30, 2025 | 577.65 | 585.00 | 574.00 | 575.70 | 574.36 | -0.25% | 61,138 |
| Jul 29, 2025 | 571.20 | 580.00 | 571.15 | 577.15 | 575.81 | 0.51% | 69,120 |
| Jul 28, 2025 | 571.20 | 583.70 | 571.20 | 574.20 | 572.86 | 0.08% | 93,933 |
| Jul 25, 2025 | 592.60 | 594.95 | 571.20 | 573.75 | 572.41 | -3.84% | 196,071 |
| Jul 24, 2025 | 605.95 | 613.00 | 589.05 | 596.65 | 595.26 | -1.53% | 116,935 |
| Jul 23, 2025 | 608.00 | 616.00 | 600.60 | 605.95 | 604.54 | 0.07% | 192,961 |
| Jul 22, 2025 | 615.00 | 621.95 | 603.40 | 605.50 | 604.09 | -0.89% | 177,257 |
| Jul 21, 2025 | 607.45 | 617.55 | 603.00 | 610.95 | 609.53 | -0.04% | 253,959 |
| Jul 18, 2025 | 619.10 | 622.90 | 607.50 | 611.20 | 609.78 | -0.13% | 226,613 |
| Jul 17, 2025 | 581.00 | 618.10 | 579.95 | 612.00 | 610.57 | 5.53% | 689,691 |