NSE:JAYBARMARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	81.20	84.69	79.00	83.95	83.95	0.51%	222,113
Apr 1, 2026	79.00	83.90	78.99	83.52	83.52	10.40%	204,207
Mar 30, 2026	81.76	81.76	74.15	75.65	75.65	-6.20%	324,324
Mar 27, 2026	83.10	84.79	80.00	80.65	80.65	-3.46%	135,400
Mar 25, 2026	81.45	84.94	81.45	83.54	83.54	2.76%	141,748
Mar 24, 2026	81.00	83.00	80.15	81.30	81.30	3.28%	185,727
Mar 23, 2026	86.30	86.30	78.50	78.72	78.72	-8.34%	341,834
Mar 20, 2026	86.20	88.58	85.15	85.88	85.88	0.20%	169,221
Mar 19, 2026	87.01	87.58	85.00	85.71	85.71	-3.39%	128,306
Mar 18, 2026	85.00	89.97	85.00	88.72	88.72	4.83%	209,228
Mar 17, 2026	86.55	87.22	84.20	84.63	84.63	-1.70%	194,927
Mar 16, 2026	88.85	89.72	85.16	86.09	86.09	-2.61%	143,769
Mar 13, 2026	90.90	91.28	87.66	88.40	88.40	-2.75%	271,386
Mar 12, 2026	91.94	91.99	86.70	90.90	90.90	-0.04%	363,061
Mar 11, 2026	94.99	95.79	90.14	90.94	90.94	-4.12%	171,533
Mar 10, 2026	91.09	95.92	90.69	94.85	94.85	5.78%	226,374
Mar 9, 2026	92.02	94.01	88.71	89.67	89.67	-5.56%	238,532
Mar 6, 2026	98.25	102.40	94.20	94.95	94.95	-1.89%	675,671
Mar 5, 2026	100.70	100.70	95.06	96.78	96.78	-0.87%	341,421
Mar 4, 2026	102.10	103.50	97.00	97.63	97.63	-7.58%	444,322
Mar 2, 2026	100.50	107.95	100.50	105.64	105.64	-1.11%	401,424
Feb 27, 2026	108.70	110.99	106.20	106.83	106.83	-1.25%	319,424
Feb 26, 2026	105.78	111.48	105.78	108.18	108.18	3.27%	642,628
Feb 25, 2026	105.30	106.40	103.00	104.75	104.75	0.28%	243,362
Feb 24, 2026	106.51	108.40	102.51	104.46	104.46	-2.03%	185,366
Feb 23, 2026	106.80	109.10	105.50	106.62	106.62	2.41%	345,887
Feb 20, 2026	106.50	108.49	103.20	104.11	104.11	-2.24%	395,414
Feb 19, 2026	108.83	113.50	105.00	106.50	106.50	-0.77%	895,844
Feb 18, 2026	110.30	113.88	106.26	107.33	107.33	-2.73%	477,132
Feb 17, 2026	109.29	114.75	107.79	110.34	110.34	0.96%	1,178,271
Feb 16, 2026	104.95	112.70	103.34	109.29	109.29	6.35%	2,011,697
Feb 13, 2026	105.00	106.93	101.75	102.76	102.76	-4.12%	492,752
Feb 12, 2026	105.00	115.89	105.00	107.18	107.18	1.42%	2,311,178
Feb 11, 2026	104.98	108.98	103.20	105.68	105.68	0.13%	993,003
Feb 10, 2026	104.91	107.80	98.37	105.54	105.54	4.27%	4,520,807
Feb 9, 2026	92.00	101.22	90.52	101.22	101.22	20.00%	3,165,336
Feb 6, 2026	90.10	92.46	82.77	84.35	84.35	-5.45%	511,484
Feb 5, 2026	91.60	91.81	88.65	89.21	89.21	-1.91%	95,998
Feb 4, 2026	87.00	92.00	87.00	90.95	90.95	3.58%	199,707
Feb 3, 2026	89.80	89.81	86.60	87.81	87.81	3.56%	87,653
Feb 2, 2026	85.77	86.01	83.42	84.79	84.79	-1.14%	87,147
Feb 1, 2026	84.05	87.30	83.78	85.77	85.77	2.58%	67,768
Jan 30, 2026	84.21	85.40	82.70	83.61	83.61	-0.02%	109,024
Jan 29, 2026	85.08	86.88	83.00	83.63	83.63	-1.70%	101,607
Jan 28, 2026	83.11	87.90	83.11	85.08	85.08	3.14%	143,513
Jan 27, 2026	84.25	84.25	81.05	82.49	82.49	-0.61%	163,908
Jan 23, 2026	88.00	88.00	82.52	83.00	83.00	-4.06%	100,987
Jan 22, 2026	87.20	88.40	86.18	86.51	86.51	2.00%	129,923
Jan 21, 2026	87.50	88.29	83.50	84.81	84.81	-3.34%	164,563
Jan 20, 2026	91.53	92.29	87.51	87.74	87.74	-3.66%	116,718