Jay Jalaram Technologies Limited (NSE:KORE)
India · Delayed Price · Currency is INR 221.80
+10.15 (4.80%)
Oct 9, 2026, 3:26 PM IST
Jay Jalaram Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 221.90 | 222.20 | 211.00 | 221.80 | 221.80 | 4.80% | 14,500 |
| 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 |
| Aug 28, 2026 | 105.25 | 116.30 | 104.00 | 108.00 | 108.00 | 2.13% | 47,750 |
| Aug 27, 2026 | 105.00 | 118.45 | 97.15 | 105.75 | 105.75 | -1.81% | 133,250 |
| Aug 26, 2026 | 125.00 | 128.00 | 101.90 | 107.70 | 107.70 | -13.74% | 49,000 |
| Aug 25, 2026 | 134.00 | 134.00 | 116.05 | 124.85 | 124.85 | -2.58% | 10,500 |
| Aug 24, 2026 | 128.00 | 136.60 | 122.00 | 128.15 | 128.15 | 0.47% | 10,750 |
| 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 |