NSE:JAYBARMARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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