Jay Jalaram Technologies Limited (NSE:KORE)
India · Delayed Price · Currency is INR 137.50
+5.50 (4.17%)
Jun 18, 2026, 3:31 PM IST
Jay Jalaram Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 146.95 | 146.95 | 121.00 | 142.80 | 142.80 | 6.57% | 2,500 |
| Jun 9, 2026 | 136.50 | 136.50 | 131.50 | 134.00 | 134.00 | -1.83% | 500 |
| Jun 8, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 8.25% | 250 |
| Jun 5, 2026 | 130.00 | 130.00 | 125.50 | 126.10 | 126.10 | -8.29% | 1,000 |
| Jun 3, 2026 | 126.55 | 137.50 | 126.55 | 137.50 | 137.50 | 4.76% | 500 |
| Jun 2, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 1,750 |
| Jun 1, 2026 | 127.50 | 133.85 | 124.60 | 125.00 | 125.00 | -1.96% | 41,500 |
| May 29, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 4.94% | 250 |
| May 27, 2026 | 121.60 | 121.60 | 121.50 | 121.50 | 121.50 | -0.08% | 1,250 |
| May 26, 2026 | 128.00 | 128.00 | 121.60 | 121.60 | 121.60 | -5.00% | 3,500 |
| May 25, 2026 | 128.45 | 128.45 | 128.00 | 128.00 | 128.00 | 4.62% | 8,500 |
| May 22, 2026 | 110.75 | 122.35 | 110.75 | 122.35 | 122.35 | 4.98% | 4,750 |
| May 21, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -4.97% | 2,500 |
| May 20, 2026 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -5.00% | 500 |
| May 19, 2026 | 130.00 | 130.00 | 129.10 | 129.10 | 129.10 | -4.97% | 1,000 |
| May 18, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -5.00% | 500 |
| May 13, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -2.69% | 2,250 |
| May 11, 2026 | 143.90 | 146.95 | 142.10 | 146.95 | 146.95 | 2.05% | 2,000 |
| May 8, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 2.09% | 1,000 |
| May 7, 2026 | 146.20 | 147.00 | 140.75 | 141.05 | 141.05 | -3.29% | 9,000 |
| May 6, 2026 | 135.00 | 145.95 | 135.00 | 145.85 | 145.85 | 4.93% | 5,000 |
| May 5, 2026 | 139.45 | 139.80 | 139.00 | 139.00 | 139.00 | 4.39% | 7,250 |
| May 4, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 4.97% | 1,000 |
| Apr 30, 2026 | 114.90 | 126.90 | 114.90 | 126.85 | 126.85 | 4.92% | 6,500 |
| Apr 29, 2026 | 119.25 | 123.00 | 119.25 | 120.90 | 120.90 | -3.67% | 5,000 |
| Apr 28, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -5.00% | 1,500 |
| Apr 27, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -5.00% | 750 |
| Apr 24, 2026 | 139.50 | 139.60 | 139.05 | 139.05 | 139.05 | -4.99% | 2,750 |
| Apr 23, 2026 | 155.00 | 155.25 | 145.55 | 146.35 | 146.35 | -4.47% | 12,000 |
| Apr 22, 2026 | 152.40 | 153.20 | 148.00 | 153.20 | 153.20 | 4.97% | 8,500 |
| Apr 21, 2026 | 145.95 | 145.95 | 143.80 | 145.95 | 145.95 | 5.00% | 6,500 |
| Apr 20, 2026 | 132.90 | 139.50 | 132.90 | 139.00 | 139.00 | 4.59% | 4,250 |
| Apr 17, 2026 | 129.20 | 132.95 | 129.20 | 132.90 | 132.90 | 4.93% | 5,250 |
| Apr 16, 2026 | 126.85 | 126.85 | 120.25 | 126.65 | 126.65 | 4.80% | 23,750 |
| Apr 15, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 5.00% | 2,750 |
| Apr 13, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 4.97% | 2,750 |
| Apr 10, 2026 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | 4.98% | 2,000 |
| Apr 9, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | 4.97% | 1,750 |
| Apr 8, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 4.96% | 8,500 |
| Apr 7, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 4.98% | 3,500 |
| Apr 2, 2026 | 89.95 | 90.30 | 89.95 | 90.30 | 90.30 | 5.00% | 2,500 |
| Apr 1, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 1,500 |
| Mar 30, 2026 | 89.95 | 90.00 | 85.00 | 85.00 | 85.00 | -3.46% | 11,250 |
| Mar 27, 2026 | 96.40 | 96.40 | 88.00 | 88.05 | 88.05 | -4.14% | 25,500 |