Jay Bharat Maruti Limited (NSE:JAYBARMARU)
India · Delayed Price · Currency is INR 92.08
-1.36 (-1.46%)
Oct 24, 2025, 3:28 PM IST
Jay Bharat Maruti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 94.00 | 94.80 | 91.20 | 92.08 | 92.08 | -1.46% | 32,026 |
| Oct 23, 2025 | 93.95 | 95.89 | 92.10 | 93.44 | 93.44 | 0.81% | 39,343 |
| Oct 21, 2025 | 93.80 | 93.80 | 92.01 | 92.69 | 92.69 | 1.88% | 17,631 |
| Oct 20, 2025 | 92.20 | 94.90 | 90.00 | 90.98 | 90.98 | -1.13% | 136,935 |
| Oct 17, 2025 | 95.00 | 95.00 | 91.50 | 92.02 | 92.02 | -2.80% | 71,577 |
| Oct 16, 2025 | 97.69 | 97.69 | 94.00 | 94.67 | 94.67 | -0.65% | 76,288 |
| Oct 15, 2025 | 94.22 | 96.20 | 94.22 | 95.29 | 95.29 | 0.45% | 21,207 |
| Oct 14, 2025 | 96.95 | 97.20 | 93.15 | 94.86 | 94.86 | -0.20% | 54,526 |
| Oct 13, 2025 | 97.50 | 98.00 | 94.26 | 95.05 | 95.05 | -2.26% | 40,056 |
| Oct 10, 2025 | 96.50 | 99.55 | 96.50 | 97.25 | 97.25 | -1.19% | 50,843 |
| Oct 9, 2025 | 98.62 | 103.80 | 96.00 | 98.42 | 98.42 | -1.90% | 101,523 |
| Oct 8, 2025 | 103.00 | 103.00 | 98.98 | 100.33 | 100.33 | -1.15% | 111,226 |
| Oct 7, 2025 | 102.44 | 103.92 | 99.30 | 101.50 | 101.50 | -0.92% | 74,088 |
| Oct 6, 2025 | 104.38 | 105.80 | 100.65 | 102.44 | 102.44 | -0.89% | 78,927 |
| Oct 3, 2025 | 107.39 | 107.39 | 102.02 | 103.36 | 103.36 | -3.75% | 148,729 |
| Oct 1, 2025 | 108.11 | 109.94 | 105.00 | 107.39 | 107.39 | -0.64% | 115,201 |
| Sep 30, 2025 | 104.80 | 108.11 | 100.50 | 108.08 | 108.08 | 4.96% | 208,675 |
| Sep 29, 2025 | 105.36 | 105.80 | 101.10 | 102.97 | 102.97 | -0.17% | 69,555 |
| Sep 26, 2025 | 103.00 | 105.00 | 100.50 | 103.15 | 103.15 | -2.45% | 172,198 |
| Sep 25, 2025 | 111.00 | 111.85 | 103.74 | 105.74 | 105.74 | -3.17% | 304,329 |
| Sep 24, 2025 | 105.00 | 109.20 | 105.00 | 109.20 | 109.20 | 5.00% | 498,096 |
| Sep 23, 2025 | 102.69 | 104.00 | 100.00 | 104.00 | 104.00 | 5.00% | 268,868 |
| Sep 22, 2025 | 101.00 | 101.90 | 97.00 | 99.05 | 99.05 | -0.52% | 88,660 |
| Sep 19, 2025 | 95.80 | 99.57 | 94.83 | 99.57 | 99.57 | 5.00% | 158,253 |
| Sep 18, 2025 | 94.50 | 97.00 | 92.21 | 94.83 | 94.83 | 1.75% | 108,399 |
| Sep 17, 2025 | 94.05 | 95.44 | 91.00 | 93.20 | 93.20 | -0.90% | 123,679 |
| Sep 16, 2025 | 95.24 | 95.99 | 93.26 | 94.05 | 94.05 | -1.25% | 34,428 |
| Sep 15, 2025 | 94.69 | 96.80 | 91.20 | 95.24 | 95.24 | 0.58% | 64,710 |
| Sep 12, 2025 | 95.18 | 96.98 | 94.02 | 94.69 | 94.69 | -0.41% | 47,753 |
| Sep 11, 2025 | 94.23 | 97.10 | 92.00 | 95.08 | 95.08 | 0.90% | 113,702 |
| Sep 10, 2025 | 96.00 | 99.00 | 93.50 | 94.23 | 94.23 | -3.02% | 93,554 |
| Sep 9, 2025 | 94.00 | 97.50 | 94.00 | 97.16 | 97.16 | 2.47% | 67,094 |
| Sep 8, 2025 | 100.00 | 100.00 | 94.20 | 94.82 | 94.82 | -2.77% | 103,597 |
| Sep 5, 2025 | 107.00 | 107.07 | 96.88 | 97.52 | 97.52 | -4.37% | 322,948 |
| Sep 4, 2025 | 100.95 | 101.98 | 100.00 | 101.98 | 101.98 | 4.99% | 339,538 |
| Sep 3, 2025 | 92.51 | 97.13 | 92.51 | 97.13 | 97.13 | 4.99% | 281,698 |
| Sep 2, 2025 | 90.00 | 92.51 | 88.99 | 92.51 | 92.51 | 4.99% | 224,217 |
| Sep 1, 2025 | 85.97 | 89.91 | 85.15 | 88.11 | 88.11 | 2.49% | 124,900 |
| Aug 29, 2025 | 85.02 | 88.00 | 83.50 | 85.97 | 85.97 | 1.12% | 66,516 |
| Aug 28, 2025 | 84.00 | 86.80 | 83.50 | 85.02 | 85.02 | 0.79% | 50,447 |
| Aug 26, 2025 | 84.90 | 87.50 | 82.10 | 84.35 | 84.35 | 0.12% | 74,239 |
| Aug 25, 2025 | 83.30 | 85.90 | 83.20 | 84.25 | 83.55 | 0.30% | 42,936 |
| Aug 22, 2025 | 84.00 | 84.95 | 83.05 | 84.00 | 83.30 | - | 21,316 |
| Aug 21, 2025 | 84.10 | 85.20 | 83.05 | 84.00 | 83.30 | -0.11% | 44,502 |
| Aug 20, 2025 | 84.90 | 85.00 | 82.60 | 84.09 | 83.39 | 1.02% | 58,410 |
| Aug 19, 2025 | 85.30 | 85.30 | 81.60 | 83.24 | 82.55 | -1.49% | 69,589 |
| Aug 18, 2025 | 84.94 | 85.30 | 82.50 | 84.50 | 83.80 | 4.00% | 47,300 |
| Aug 14, 2025 | 82.10 | 84.90 | 81.00 | 81.25 | 80.57 | -2.79% | 51,122 |
| Aug 13, 2025 | 88.30 | 88.30 | 82.68 | 83.58 | 82.89 | -3.98% | 148,985 |
| Aug 12, 2025 | 87.55 | 90.54 | 86.16 | 87.04 | 86.32 | -1.02% | 155,841 |