Jay Jalaram Technologies Limited (NSE:KORE)
India · Delayed Price · Currency is INR 173.00
+7.95 (4.82%)
Sep 11, 2026, 3:28 PM IST
Jay Jalaram Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |