NSE:JAYBARMARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	173.80	174.98	166.51	168.00	-	-2.17%	352,583
Jul 21, 2026	169.55	175.50	167.85	171.72	171.72	2.00%	589,754
Jul 20, 2026	164.00	178.45	164.00	168.36	168.36	-1.42%	1,546,262
Jul 17, 2026	176.65	176.65	170.79	170.79	170.79	-5.00%	736,990
Jul 16, 2026	189.01	189.91	179.77	179.77	179.77	-5.00%	677,561
Jul 15, 2026	200.00	206.47	189.23	189.23	189.23	-5.00%	1,062,384
Jul 14, 2026	195.42	207.00	194.00	199.18	199.18	1.03%	2,204,261
Jul 13, 2026	188.98	197.15	185.40	197.15	197.15	5.00%	583,402
Jul 10, 2026	187.99	194.40	184.56	187.77	187.77	0.34%	1,055,181
Jul 9, 2026	178.93	187.13	173.81	187.13	187.13	5.00%	487,397
Jul 8, 2026	190.00	191.00	178.22	178.22	178.22	-5.00%	1,310,610
Jul 7, 2026	184.90	189.12	178.95	187.60	187.60	4.15%	1,920,819
Jul 6, 2026	172.04	180.12	171.01	180.12	180.12	5.00%	948,420
Jul 3, 2026	171.70	177.80	169.60	171.55	171.55	0.57%	871,250
Jul 2, 2026	171.96	176.00	169.77	170.58	170.58	-0.52%	739,534
Jul 1, 2026	171.59	176.00	168.40	171.48	171.48	0.22%	731,128
Jun 30, 2026	171.09	176.00	168.00	171.10	171.10	-0.16%	669,211
Jun 29, 2026	166.81	174.00	163.36	171.38	171.38	2.72%	1,101,171
Jun 25, 2026	160.61	167.82	158.00	166.85	166.85	4.39%	1,188,893
Jun 24, 2026	165.76	167.90	157.03	159.83	159.83	-3.30%	689,651
Jun 23, 2026	163.31	171.47	162.08	165.29	165.29	1.21%	1,013,983
Jun 22, 2026	168.35	169.45	162.05	163.31	163.31	-3.68%	715,905
Jun 19, 2026	173.00	178.89	165.04	169.55	169.55	-1.88%	1,744,373
Jun 18, 2026	164.00	172.79	161.26	172.79	172.79	4.99%	1,390,958
Jun 17, 2026	170.00	170.00	162.73	164.57	164.57	-1.85%	1,641,348
Jun 16, 2026	164.69	169.13	158.08	167.68	167.68	5.38%	5,101,072
Jun 15, 2026	149.50	159.12	148.00	159.12	159.12	10.00%	3,156,863
Jun 12, 2026	134.00	144.66	134.00	144.66	144.66	10.00%	2,359,452
Jun 11, 2026	133.17	138.00	130.10	131.51	131.51	-1.25%	1,029,571
Jun 10, 2026	141.28	141.79	129.99	133.17	133.17	-4.07%	1,208,272
Jun 9, 2026	143.00	144.50	134.01	138.82	138.82	-1.38%	2,243,485
Jun 8, 2026	125.00	140.76	121.27	140.76	140.76	9.99%	3,886,688
Jun 5, 2026	129.00	130.85	124.20	127.97	127.97	1.08%	952,101
Jun 4, 2026	128.02	131.99	125.72	126.60	126.60	-0.87%	1,347,632
Jun 3, 2026	126.00	132.50	123.45	127.71	127.71	1.24%	4,481,875
Jun 2, 2026	114.90	126.14	113.20	126.14	126.14	9.99%	1,586,981
Jun 1, 2026	112.00	117.00	111.05	114.68	114.68	2.37%	700,809
May 29, 2026	114.99	116.90	111.35	112.03	112.03	-1.45%	420,810
May 27, 2026	116.00	116.90	109.20	113.68	113.68	-1.81%	765,103
May 26, 2026	120.00	120.32	112.04	115.77	115.77	-4.24%	1,084,584
May 25, 2026	119.00	124.10	117.52	120.89	120.89	1.28%	1,482,434
May 22, 2026	117.95	123.70	117.35	119.36	119.36	1.71%	5,530,034
May 21, 2026	111.90	122.20	111.60	117.35	117.35	13.63%	28,409,660
May 20, 2026	97.00	103.27	96.99	103.27	103.27	20.00%	2,119,565
May 19, 2026	86.91	87.99	85.57	86.06	86.06	0.50%	209,786
May 18, 2026	84.80	86.85	84.44	85.63	85.63	0.11%	194,189
May 15, 2026	87.46	88.40	85.05	85.54	85.54	-1.06%	305,448
May 14, 2026	87.01	87.97	85.50	86.46	86.46	-0.10%	188,980
May 13, 2026	87.50	89.02	86.04	86.55	86.55	-0.96%	306,543
May 12, 2026	88.00	92.78	87.00	87.39	87.39	-5.03%	213,854