Jay Jalaram Technologies Limited (NSE:KORE)
India · Delayed Price · Currency is INR 127.55
-14.30 (-10.08%)
Aug 21, 2026, 3:29 PM IST
Jay Jalaram Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 142.55 | 143.00 | 120.00 | 127.55 | 127.55 | -10.08% | 16,500 |
| Aug 20, 2026 | 159.90 | 160.00 | 134.00 | 141.85 | 141.85 | -10.50% | 4,750 |
| Aug 19, 2026 | 160.00 | 165.00 | 141.65 | 158.50 | 158.50 | -0.94% | 4,000 |
| Aug 18, 2026 | 130.05 | 164.95 | 130.00 | 160.00 | 160.00 | 5.68% | 2,250 |
| Aug 17, 2026 | 170.00 | 170.10 | 146.00 | 151.40 | 151.40 | -14.46% | 4,750 |
| Aug 14, 2026 | 164.50 | 179.00 | 164.50 | 177.00 | 177.00 | -0.67% | 10,250 |
| Aug 13, 2026 | 179.90 | 180.50 | 172.00 | 178.20 | 178.20 | -0.94% | 7,250 |
| Aug 12, 2026 | 170.00 | 179.90 | 169.00 | 179.90 | 179.90 | 2.83% | 4,750 |
| Aug 11, 2026 | 167.10 | 174.95 | 167.10 | 174.95 | 174.95 | 2.61% | 1,500 |
| Aug 10, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - | 250 |
| Aug 7, 2026 | 177.50 | 177.50 | 170.50 | 170.50 | 170.50 | -3.94% | 500 |
| Aug 6, 2026 | 174.20 | 180.95 | 170.00 | 177.50 | 177.50 | - | 4,500 |
| Aug 5, 2026 | 174.30 | 179.30 | 173.30 | 177.50 | 177.50 | 2.93% | 1,750 |
| Aug 4, 2026 | 169.90 | 179.00 | 169.90 | 172.45 | 172.45 | 1.00% | 6,750 |
| Aug 3, 2026 | 159.85 | 184.00 | 159.85 | 170.75 | 170.75 | -2.15% | 3,500 |
| Jul 31, 2026 | 180.20 | 184.00 | 172.00 | 174.50 | 174.50 | -3.16% | 7,750 |
| Jul 30, 2026 | 177.90 | 190.00 | 167.50 | 180.20 | 180.20 | 1.29% | 8,000 |
| Jul 29, 2026 | 181.00 | 193.50 | 168.10 | 177.90 | 177.90 | -1.17% | 35,500 |
| Jul 28, 2026 | 180.00 | 180.00 | 172.50 | 180.00 | 180.00 | 1.58% | 9,250 |
| Jul 27, 2026 | 165.00 | 177.60 | 160.00 | 177.20 | 177.20 | 5.79% | 5,750 |
| Jul 24, 2026 | 160.00 | 170.00 | 160.00 | 167.50 | 167.50 | 2.17% | 1,000 |
| Jul 23, 2026 | 164.00 | 164.00 | 163.95 | 163.95 | 163.95 | -0.03% | 750 |
| Jul 22, 2026 | 160.00 | 166.00 | 154.00 | 164.00 | 164.00 | 5.81% | 7,000 |
| Jul 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.98% | 250 |
| Jul 20, 2026 | 159.65 | 166.70 | 153.50 | 153.50 | 153.50 | -3.85% | 3,500 |
| Jul 17, 2026 | 150.00 | 160.00 | 150.00 | 159.65 | 159.65 | 5.73% | 2,250 |
| Jul 16, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -1.05% | 1,500 |
| Jul 15, 2026 | 148.00 | 162.80 | 148.00 | 152.60 | 152.60 | 3.11% | 7,250 |
| Jul 14, 2026 | 145.00 | 148.00 | 143.00 | 148.00 | 148.00 | 4.23% | 2,500 |
| Jul 13, 2026 | 141.90 | 143.00 | 137.00 | 142.00 | 142.00 | 9.23% | 7,750 |
| Jul 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.80% | 250 |
| Jul 9, 2026 | 130.00 | 143.00 | 130.00 | 131.05 | 131.05 | 0.81% | 7,500 |
| Jul 8, 2026 | 129.00 | 131.45 | 125.00 | 130.00 | 130.00 | -4.06% | 4,750 |
| Jul 7, 2026 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | - | 500 |
| Jul 6, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -0.37% | 1,000 |
| Jul 3, 2026 | 134.00 | 140.00 | 130.95 | 136.00 | 136.00 | 1.00% | 3,000 |
| Jul 2, 2026 | 138.00 | 141.05 | 133.45 | 134.65 | 134.65 | -1.89% | 3,500 |
| Jul 1, 2026 | 137.95 | 140.00 | 132.10 | 137.25 | 137.25 | 0.70% | 6,500 |
| Jun 30, 2026 | 131.10 | 137.00 | 124.75 | 136.30 | 136.30 | -1.66% | 27,000 |
| Jun 29, 2026 | 137.10 | 140.00 | 134.00 | 138.60 | 138.60 | -0.96% | 3,750 |
| Jun 25, 2026 | 131.60 | 140.00 | 131.50 | 139.95 | 139.95 | -3.18% | 19,500 |
| Jun 23, 2026 | 140.00 | 145.00 | 137.00 | 144.55 | 144.55 | 2.81% | 11,500 |
| Jun 22, 2026 | 140.00 | 145.00 | 139.60 | 140.60 | 140.60 | 0.43% | 10,000 |
| Jun 19, 2026 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 1.82% | 500 |
| Jun 18, 2026 | 130.00 | 141.90 | 130.00 | 137.50 | 137.50 | 4.17% | 14,500 |
| Jun 17, 2026 | 128.60 | 132.00 | 127.60 | 132.00 | 132.00 | 8.02% | 3,500 |
| Jun 16, 2026 | 123.45 | 126.00 | 117.95 | 122.20 | 122.20 | -1.01% | 5,750 |
| Jun 15, 2026 | 130.00 | 130.50 | 122.20 | 123.45 | 123.45 | -8.56% | 6,250 |
| Jun 12, 2026 | 143.90 | 143.90 | 123.50 | 135.00 | 135.00 | 2.27% | 5,750 |
| Jun 11, 2026 | 128.55 | 132.00 | 128.55 | 132.00 | 132.00 | -7.56% | 500 |