NSE:JAYBARMARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	94.05	94.05	91.25	92.02	92.02	-2.52%	167,501
May 8, 2026	96.55	96.55	93.50	94.40	94.40	-1.50%	120,742
May 7, 2026	96.60	97.30	95.13	95.84	95.84	0.32%	154,020
May 6, 2026	92.88	96.00	92.88	95.53	95.53	2.85%	134,830
May 5, 2026	93.35	94.20	92.30	92.88	92.88	-0.57%	58,748
May 4, 2026	92.99	96.59	92.41	93.41	93.41	2.36%	214,558
Apr 30, 2026	92.45	92.61	90.01	91.26	91.26	-0.98%	95,732
Apr 29, 2026	93.98	95.29	91.72	92.16	92.16	-0.68%	101,127
Apr 28, 2026	93.77	94.68	92.16	92.79	92.79	-0.05%	115,002
Apr 27, 2026	92.97	94.79	92.50	92.84	92.84	-0.14%	95,239
Apr 24, 2026	94.66	95.00	91.21	92.97	92.97	-1.79%	133,198
Apr 23, 2026	96.35	96.58	94.50	94.66	94.66	-1.44%	123,588
Apr 22, 2026	94.99	96.60	94.31	96.04	96.04	1.78%	139,490
Apr 21, 2026	95.80	95.80	93.55	94.36	94.36	0.18%	95,940
Apr 20, 2026	98.37	98.37	94.00	94.19	94.19	-4.40%	192,126
Apr 17, 2026	97.53	101.00	96.65	98.52	98.52	2.03%	675,181
Apr 16, 2026	94.00	100.50	93.90	96.56	96.56	3.74%	1,480,603
Apr 15, 2026	91.40	93.70	91.10	93.08	93.08	3.43%	217,690
Apr 13, 2026	87.05	91.35	86.20	89.99	89.99	0.11%	234,872
Apr 10, 2026	89.27	91.24	88.95	89.89	89.89	1.66%	129,903
Apr 9, 2026	89.15	91.00	87.24	88.42	88.42	-0.82%	263,533
Apr 8, 2026	87.40	89.98	86.10	89.15	89.15	6.09%	182,255
Apr 7, 2026	83.39	84.71	83.01	84.03	84.03	-0.24%	86,686
Apr 6, 2026	84.64	85.70	82.11	84.23	84.23	0.33%	103,161
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