Jay Bharat Maruti Limited (NSE:JAYBARMARU)
India · Delayed Price · Currency is INR 116.94
-0.59 (-0.50%)
Sep 11, 2026, 3:29 PM IST
NSE:JAYBARMARU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 115.00 | 119.50 | 114.84 | 119.23 | - | 1.45% | 150,672 |
| Sep 10, 2026 | 117.00 | 121.95 | 115.70 | 117.53 | 117.53 | 0.21% | 464,405 |
| Sep 9, 2026 | 116.10 | 119.79 | 114.35 | 117.28 | 117.28 | 0.67% | 224,099 |
| Sep 8, 2026 | 120.69 | 120.69 | 114.19 | 116.50 | 116.50 | -3.07% | 487,526 |
| Sep 7, 2026 | 122.50 | 123.97 | 118.61 | 120.19 | 120.19 | -1.72% | 261,651 |
| Sep 4, 2026 | 122.40 | 122.79 | 121.50 | 122.29 | 122.29 | 0.39% | 141,098 |
| Sep 3, 2026 | 125.00 | 125.00 | 121.50 | 121.81 | 121.81 | -0.51% | 111,594 |
| Sep 2, 2026 | 125.73 | 125.73 | 122.00 | 122.44 | 122.44 | -1.89% | 108,296 |
| Sep 1, 2026 | 126.48 | 127.58 | 123.61 | 124.80 | 124.80 | -0.04% | 245,029 |
| Aug 31, 2026 | 127.00 | 127.65 | 123.30 | 124.85 | 124.85 | -2.73% | 225,464 |
| Aug 28, 2026 | 124.99 | 128.70 | 123.21 | 128.35 | 128.35 | 4.71% | 283,574 |
| Aug 27, 2026 | 122.75 | 126.53 | 122.00 | 122.58 | 122.58 | -1.03% | 269,351 |
| Aug 26, 2026 | 123.50 | 126.65 | 122.51 | 123.85 | 123.85 | 0.71% | 188,310 |
| Aug 25, 2026 | 126.81 | 127.06 | 122.26 | 122.98 | 122.98 | -3.02% | 258,776 |
| Aug 24, 2026 | 125.50 | 127.88 | 125.50 | 126.81 | 126.81 | 1.01% | 124,693 |
| Aug 21, 2026 | 126.10 | 129.85 | 125.00 | 125.54 | 125.54 | -1.30% | 286,976 |
| Aug 20, 2026 | 127.00 | 128.28 | 126.71 | 127.19 | 127.19 | 1.27% | 110,672 |
| Aug 19, 2026 | 130.13 | 130.32 | 124.60 | 125.60 | 125.60 | -3.18% | 304,594 |
| Aug 18, 2026 | 129.25 | 132.00 | 127.10 | 130.42 | 129.72 | 2.11% | 265,179 |
| Aug 17, 2026 | 126.01 | 129.37 | 125.77 | 127.72 | 127.03 | -0.11% | 228,311 |
| Aug 14, 2026 | 133.23 | 133.53 | 126.90 | 127.86 | 127.17 | -4.25% | 344,081 |
| Aug 13, 2026 | 130.90 | 137.34 | 127.02 | 133.53 | 132.81 | 2.09% | 659,968 |
| Aug 12, 2026 | 127.01 | 132.90 | 127.00 | 130.80 | 130.10 | 2.86% | 569,514 |
| Aug 11, 2026 | 129.00 | 134.00 | 125.75 | 127.16 | 126.48 | -3.93% | 1,054,377 |
| Aug 10, 2026 | 132.36 | 137.62 | 132.36 | 132.36 | 131.65 | -5.00% | 1,068,003 |
| Aug 7, 2026 | 143.15 | 144.00 | 139.32 | 139.32 | 138.57 | -5.00% | 1,358,471 |
| Aug 6, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 145.86 | -4.99% | 101,111 |
| Aug 5, 2026 | 154.36 | 154.36 | 154.36 | 154.36 | 153.53 | -5.00% | 89,964 |
| Aug 4, 2026 | 161.50 | 165.00 | 160.00 | 162.48 | 161.61 | 0.19% | 512,261 |
| Aug 3, 2026 | 165.00 | 165.12 | 160.00 | 162.17 | 161.30 | 0.98% | 471,198 |
| Jul 31, 2026 | 152.95 | 160.59 | 152.95 | 160.59 | 159.73 | 5.00% | 880,304 |
| Jul 30, 2026 | 147.50 | 156.09 | 147.50 | 152.95 | 152.13 | -0.03% | 520,892 |
| Jul 29, 2026 | 161.48 | 166.00 | 153.00 | 153.00 | 152.18 | -5.00% | 782,043 |
| Jul 28, 2026 | 171.50 | 171.99 | 160.95 | 161.05 | 160.19 | -4.94% | 594,143 |
| Jul 27, 2026 | 165.00 | 169.42 | 161.00 | 169.42 | 168.51 | 5.00% | 430,679 |
| Jul 24, 2026 | 151.69 | 164.60 | 151.69 | 161.36 | 160.49 | 1.06% | 1,357,381 |
| Jul 23, 2026 | 167.51 | 168.99 | 159.67 | 159.67 | 158.81 | -5.00% | 701,875 |
| Jul 22, 2026 | 173.80 | 174.98 | 166.51 | 168.07 | 167.17 | -2.13% | 384,061 |
| Jul 21, 2026 | 169.55 | 175.50 | 167.85 | 171.72 | 170.80 | 2.00% | 589,754 |
| Jul 20, 2026 | 164.00 | 178.45 | 164.00 | 168.36 | 167.46 | -1.42% | 1,546,262 |
| Jul 17, 2026 | 176.65 | 176.65 | 170.79 | 170.79 | 169.87 | -5.00% | 736,990 |
| Jul 16, 2026 | 189.01 | 189.91 | 179.77 | 179.77 | 178.81 | -5.00% | 677,561 |
| Jul 15, 2026 | 200.00 | 206.47 | 189.23 | 189.23 | 188.21 | -5.00% | 1,062,384 |
| Jul 14, 2026 | 195.42 | 207.00 | 194.00 | 199.18 | 198.11 | 1.03% | 2,204,261 |
| Jul 13, 2026 | 188.98 | 197.15 | 185.40 | 197.15 | 196.09 | 5.00% | 583,402 |
| Jul 10, 2026 | 187.99 | 194.40 | 184.56 | 187.77 | 186.76 | 0.34% | 1,055,181 |
| Jul 9, 2026 | 178.93 | 187.13 | 173.81 | 187.13 | 186.13 | 5.00% | 487,397 |
| Jul 8, 2026 | 190.00 | 191.00 | 178.22 | 178.22 | 177.26 | -5.00% | 1,310,610 |
| Jul 7, 2026 | 184.90 | 189.12 | 178.95 | 187.60 | 186.59 | 4.15% | 1,920,819 |
| Jul 6, 2026 | 172.04 | 180.12 | 171.01 | 180.12 | 179.15 | 5.00% | 948,420 |