Jay Bharat Maruti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	92.31	93.77	90.10	91.07	91.07	-2.13%	137,869
Jan 16, 2026	93.87	96.30	92.25	93.05	93.05	-0.87%	172,038
Jan 14, 2026	96.58	96.62	93.51	93.87	93.87	-1.97%	88,875
Jan 13, 2026	97.25	98.11	95.30	95.76	95.76	-0.35%	131,928
Jan 12, 2026	96.51	97.35	93.05	96.10	96.10	-0.42%	191,384
Jan 9, 2026	98.75	102.00	95.35	96.51	96.51	-2.27%	307,364
Jan 8, 2026	102.41	105.50	97.56	98.75	98.75	-3.51%	364,784
Jan 7, 2026	102.50	108.36	101.04	102.34	102.34	-0.20%	743,847
Jan 6, 2026	104.39	106.56	100.86	102.55	102.55	-1.69%	402,284
Jan 5, 2026	99.00	108.50	97.66	104.31	104.31	3.87%	2,908,030
Jan 2, 2026	91.88	103.00	91.54	100.42	100.42	10.33%	3,712,312
Jan 1, 2026	91.99	91.99	90.50	91.02	91.02	0.34%	62,221
Dec 31, 2025	91.99	94.27	90.01	90.71	90.71	-0.61%	132,042
Dec 30, 2025	91.39	92.35	90.21	91.27	91.27	0.65%	78,539
Dec 29, 2025	91.99	93.00	90.21	90.68	90.68	-0.18%	89,118
Dec 26, 2025	91.51	94.50	90.49	90.84	90.84	-0.58%	204,087
Dec 24, 2025	94.50	94.58	91.00	91.37	91.37	-2.49%	87,599
Dec 23, 2025	87.01	98.10	86.50	93.70	93.70	7.38%	758,607
Dec 22, 2025	88.00	88.90	87.01	87.26	87.26	0.54%	54,634
Dec 19, 2025	85.99	88.30	84.69	86.79	86.79	2.76%	60,175
Dec 18, 2025	85.67	86.14	84.13	84.46	84.46	-1.41%	33,607
Dec 17, 2025	85.57	87.85	85.00	85.67	85.67	0.36%	42,140
Dec 16, 2025	88.00	88.02	84.73	85.36	85.36	-3.03%	28,293
Dec 15, 2025	88.00	88.99	86.00	88.03	88.03	-0.54%	35,691
Dec 12, 2025	82.46	89.50	82.00	88.51	88.51	7.85%	182,955
Dec 11, 2025	82.10	83.00	80.98	82.07	82.07	0.01%	57,662
Dec 10, 2025	84.50	85.30	81.62	82.06	82.06	-2.90%	60,999
Dec 9, 2025	80.30	85.00	80.30	84.51	84.51	3.57%	87,741