Jay Jalaram Technologies Limited (NSE:KORE)
India · Delayed Price · Currency is INR 303.00
-1.90 (-0.62%)
Nov 11, 2026, 1:23 PM IST
Jay Jalaram Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 289.70 | 303.90 | 289.70 | 303.00 | 303.00 | -0.62% | 2,250 |
| Nov 9, 2026 | 310.00 | 310.00 | 295.20 | 304.90 | 304.90 | -1.36% | 2,250 |
| Nov 8, 2026 | 305.10 | 315.00 | 305.00 | 309.10 | 309.10 | 1.41% | 3,250 |
| Nov 6, 2026 | 307.90 | 307.90 | 299.10 | 304.80 | 304.80 | -1.96% | 3,250 |
| Nov 5, 2026 | 307.00 | 310.90 | 307.00 | 310.90 | 310.90 | 1.17% | 1,500 |
| Nov 4, 2026 | 288.00 | 309.90 | 288.00 | 307.30 | 307.30 | 1.42% | 7,500 |
| Nov 3, 2026 | 297.10 | 304.00 | 297.10 | 303.00 | 303.00 | 2.02% | 4,250 |
| Nov 2, 2026 | 299.00 | 309.50 | 280.20 | 297.00 | 297.00 | 0.75% | 10,250 |
| Oct 30, 2026 | 295.45 | 295.45 | 294.75 | 294.80 | 294.80 | -0.24% | 1,250 |
| Oct 29, 2026 | 281.75 | 301.90 | 281.70 | 295.50 | 295.50 | -0.34% | 18,750 |
| Oct 28, 2026 | 296.50 | 312.00 | 296.50 | 296.50 | 296.50 | -5.00% | 11,000 |
| Oct 27, 2026 | 326.10 | 326.10 | 311.15 | 312.10 | 312.10 | -4.70% | 23,500 |
| Oct 26, 2026 | 341.40 | 341.40 | 322.10 | 327.50 | 327.50 | 0.72% | 36,750 |
| Oct 23, 2026 | 343.20 | 343.20 | 310.60 | 325.15 | 325.15 | -0.54% | 18,750 |
| Oct 22, 2026 | 326.90 | 326.95 | 295.85 | 326.90 | 326.90 | 4.98% | 30,250 |
| Oct 21, 2026 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | 4.99% | 27,750 |
| Oct 19, 2026 | 296.00 | 296.60 | 295.50 | 296.60 | 296.60 | 4.99% | 13,000 |
| Oct 16, 2026 | 270.00 | 282.50 | 270.00 | 282.50 | 282.50 | 5.00% | 22,500 |
| Oct 15, 2026 | 269.05 | 269.05 | 262.50 | 269.05 | 269.05 | 5.00% | 8,250 |
| Oct 14, 2026 | 256.25 | 256.25 | 255.00 | 256.25 | 256.25 | 5.00% | 6,500 |
| Oct 13, 2026 | 243.30 | 244.40 | 232.10 | 244.05 | 244.05 | 4.83% | 15,250 |
| Oct 12, 2026 | 232.85 | 232.85 | 223.60 | 232.80 | 232.80 | 4.96% | 8,750 |
| Oct 9, 2026 | 221.90 | 222.20 | 211.00 | 221.80 | 221.80 | 4.80% | 14,250 |
| Oct 8, 2026 | 200.00 | 211.95 | 199.75 | 211.65 | 211.65 | 4.75% | 7,250 |
| Oct 7, 2026 | 198.80 | 204.75 | 190.00 | 202.05 | 202.05 | 3.62% | 14,750 |
| Oct 6, 2026 | 200.55 | 200.55 | 191.95 | 195.00 | 195.00 | 2.09% | 3,750 |
| Oct 5, 2026 | 188.00 | 191.00 | 184.50 | 191.00 | 191.00 | 3.92% | 6,750 |
| Oct 1, 2026 | 179.50 | 190.85 | 179.50 | 183.80 | 183.80 | 0.19% | 4,000 |
| Sep 30, 2026 | 197.50 | 197.60 | 179.50 | 183.45 | 183.45 | -2.52% | 37,000 |
| Sep 29, 2026 | 198.15 | 198.60 | 180.10 | 188.20 | 188.20 | -0.50% | 34,750 |
| Sep 28, 2026 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 5.00% | 11,500 |
| Sep 25, 2026 | 163.05 | 180.15 | 163.05 | 180.15 | 180.15 | 4.98% | 20,250 |
| Sep 24, 2026 | 180.30 | 180.90 | 164.10 | 171.60 | 171.60 | -0.41% | 21,750 |
| Sep 23, 2026 | 168.00 | 172.30 | 167.00 | 172.30 | 172.30 | 5.00% | 16,250 |
| Sep 22, 2026 | 164.30 | 179.00 | 163.10 | 164.10 | 164.10 | -4.29% | 33,750 |
| Sep 21, 2026 | 165.00 | 171.45 | 161.40 | 171.45 | 171.45 | 0.94% | 3,250 |
| Sep 18, 2026 | 165.00 | 172.00 | 164.50 | 169.85 | 169.85 | -1.76% | 11,500 |
| Sep 17, 2026 | 166.00 | 177.90 | 163.95 | 172.90 | 172.90 | 0.20% | 10,500 |
| Sep 16, 2026 | 169.00 | 179.90 | 168.65 | 172.55 | 172.55 | -2.79% | 8,500 |
| Sep 15, 2026 | 181.00 | 181.85 | 167.00 | 177.50 | 177.50 | 2.48% | 10,500 |
| Sep 11, 2026 | 173.30 | 173.30 | 160.00 | 173.20 | 173.20 | 4.94% | 41,000 |
| Sep 10, 2026 | 165.00 | 165.05 | 165.00 | 165.05 | 165.05 | 4.99% | 9,500 |
| Sep 9, 2026 | 157.00 | 157.20 | 157.00 | 157.20 | 157.20 | 4.97% | 3,250 |
| Sep 8, 2026 | 149.75 | 149.75 | 138.05 | 149.75 | 149.75 | 9.99% | 44,250 |
| Sep 7, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | 9.98% | 16,500 |
| Sep 4, 2026 | 118.80 | 123.80 | 118.55 | 123.80 | 123.80 | 10.00% | 58,000 |
| Sep 3, 2026 | 116.00 | 125.45 | 108.00 | 112.55 | 112.55 | -1.32% | 109,250 |
| Sep 2, 2026 | 113.00 | 122.95 | 106.05 | 114.05 | 114.05 | 2.01% | 60,500 |
| Sep 1, 2026 | 130.65 | 130.65 | 108.10 | 111.80 | 111.80 | -5.89% | 53,750 |
| Aug 31, 2026 | 111.90 | 118.80 | 111.90 | 118.80 | 118.80 | 10.00% | 10,500 |