Jasch Industries Limited (BOM:500220)
India
· Delayed Price · Currency is INR 158.35
-5.60 (-3.42%)
At close: Apr 29, 2026
Jasch Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.65 | 164.85 | 147.65 | 163.95 | 163.95 | 11.04% | 8,959 |
| Apr 27, 2026 | 147.00 | 152.00 | 146.80 | 147.65 | 147.65 | 0.54% | 1,236 |
| Apr 24, 2026 | 148.00 | 149.95 | 146.00 | 146.85 | 146.85 | -0.31% | 1,019 |
| Apr 23, 2026 | 148.00 | 154.00 | 145.20 | 147.30 | 147.30 | -0.91% | 1,337 |
| Apr 22, 2026 | 151.15 | 153.00 | 148.25 | 148.65 | 148.65 | -1.43% | 4,678 |
| Apr 21, 2026 | 153.30 | 155.85 | 150.10 | 150.80 | 150.80 | -1.63% | 1,936 |
| Apr 20, 2026 | 152.10 | 155.50 | 151.00 | 153.30 | 153.30 | -1.48% | 1,681 |
| Apr 17, 2026 | 151.55 | 156.95 | 150.00 | 155.60 | 155.60 | 2.67% | 977 |
| Apr 16, 2026 | 157.90 | 158.00 | 149.95 | 151.55 | 151.55 | -3.01% | 2,791 |
| Apr 15, 2026 | 157.00 | 157.00 | 153.50 | 156.25 | 156.25 | 3.58% | 1,660 |
| Apr 13, 2026 | 152.00 | 152.95 | 144.00 | 150.85 | 150.85 | 0.07% | 1,799 |
| Apr 10, 2026 | 153.00 | 153.75 | 150.00 | 150.75 | 150.75 | -1.50% | 2,791 |
| Apr 9, 2026 | 155.00 | 160.00 | 153.00 | 153.05 | 153.05 | 0.10% | 1,481 |
| Apr 8, 2026 | 150.05 | 162.00 | 150.05 | 152.90 | 152.90 | 1.97% | 1,170 |
| Apr 7, 2026 | 154.25 | 155.00 | 149.90 | 149.95 | 149.95 | -3.26% | 952 |
| Apr 6, 2026 | 150.50 | 155.00 | 150.00 | 155.00 | 155.00 | 3.47% | 4,369 |
| Apr 2, 2026 | 142.00 | 150.00 | 140.00 | 149.80 | 149.80 | 3.70% | 2,203 |
| Apr 1, 2026 | 146.80 | 146.80 | 140.00 | 144.45 | 144.45 | 7.52% | 1,217 |
| Mar 30, 2026 | 130.60 | 139.75 | 126.05 | 134.35 | 134.35 | 2.91% | 2,658 |
| Mar 27, 2026 | 140.00 | 143.85 | 128.50 | 130.55 | 130.55 | -9.84% | 15,991 |
| Mar 25, 2026 | 147.00 | 150.00 | 143.30 | 144.80 | 144.80 | 1.05% | 1,394 |
| Mar 24, 2026 | 150.00 | 150.00 | 140.00 | 143.30 | 143.30 | -2.68% | 4,979 |
| Mar 23, 2026 | 158.00 | 158.05 | 142.60 | 147.25 | 147.25 | -8.34% | 3,653 |
| Mar 20, 2026 | 164.80 | 164.80 | 158.10 | 160.65 | 160.65 | 2.85% | 201 |
| Mar 19, 2026 | 162.65 | 162.65 | 152.05 | 156.20 | 156.20 | -4.23% | 467 |
| Mar 18, 2026 | 161.75 | 164.95 | 157.00 | 163.10 | 163.10 | 2.32% | 1,568 |
| Mar 17, 2026 | 150.50 | 160.00 | 149.95 | 159.40 | 159.40 | 3.64% | 1,879 |
| Mar 16, 2026 | 153.00 | 155.20 | 147.60 | 153.80 | 153.80 | -1.13% | 1,368 |
| Mar 13, 2026 | 157.15 | 160.00 | 153.00 | 155.55 | 155.55 | -1.64% | 1,048 |
| Mar 12, 2026 | 157.00 | 161.00 | 156.75 | 158.15 | 158.15 | -1.31% | 726 |
| Mar 11, 2026 | 165.25 | 167.70 | 158.50 | 160.25 | 160.25 | -3.03% | 986 |
| Mar 10, 2026 | 168.90 | 168.90 | 155.00 | 165.25 | 165.25 | 4.32% | 1,178 |
| Mar 9, 2026 | 155.25 | 158.85 | 151.00 | 158.40 | 158.40 | -1.34% | 1,150 |
| Mar 6, 2026 | 166.00 | 167.80 | 159.95 | 160.55 | 160.55 | 1.87% | 1,436 |
| Mar 5, 2026 | 147.35 | 159.80 | 147.35 | 157.60 | 157.60 | 5.52% | 1,193 |
| Mar 4, 2026 | 169.00 | 169.00 | 147.00 | 149.35 | 149.35 | -5.44% | 4,963 |
| Mar 2, 2026 | 160.50 | 160.50 | 155.00 | 157.95 | 157.95 | -3.22% | 1,198 |
| Feb 27, 2026 | 165.95 | 166.00 | 160.30 | 163.20 | 163.20 | -1.00% | 9,516 |
| Feb 26, 2026 | 165.05 | 165.05 | 162.05 | 164.85 | 164.85 | -0.12% | 3,237 |
| Feb 25, 2026 | 167.80 | 167.80 | 160.00 | 165.05 | 165.05 | -0.54% | 2,171 |
| Feb 24, 2026 | 165.40 | 166.00 | 158.20 | 165.95 | 165.95 | 0.33% | 8,382 |
| Feb 23, 2026 | 166.40 | 166.40 | 160.00 | 165.40 | 165.40 | 0.88% | 3,369 |
| Feb 20, 2026 | 163.00 | 164.50 | 162.00 | 163.95 | 163.95 | 0.99% | 1,500 |
| Feb 19, 2026 | 163.80 | 164.90 | 160.00 | 162.35 | 162.35 | 0.25% | 1,499 |
| Feb 18, 2026 | 161.50 | 164.50 | 158.30 | 161.95 | 161.95 | 0.40% | 1,981 |
| Feb 17, 2026 | 158.00 | 164.25 | 158.00 | 161.30 | 161.30 | 2.97% | 1,340 |
| Feb 16, 2026 | 154.00 | 159.90 | 153.55 | 156.65 | 156.65 | 0.26% | 1,217 |
| Feb 13, 2026 | 157.50 | 159.00 | 154.05 | 156.25 | 156.25 | -4.23% | 3,669 |
| Feb 12, 2026 | 162.05 | 163.15 | 156.35 | 163.15 | 163.15 | -0.03% | 132 |
| Feb 11, 2026 | 161.60 | 165.90 | 161.45 | 163.20 | 163.20 | 1.05% | 1,132 |
| Feb 10, 2026 | 167.25 | 167.30 | 161.20 | 161.50 | 161.50 | -1.31% | 1,468 |
| Feb 9, 2026 | 158.00 | 164.00 | 155.05 | 163.65 | 163.65 | 4.84% | 1,235 |
| Feb 6, 2026 | 157.00 | 164.00 | 155.60 | 156.10 | 156.10 | -2.47% | 1,746 |
| Feb 5, 2026 | 161.20 | 164.50 | 159.50 | 160.05 | 160.05 | -0.71% | 943 |
| Feb 4, 2026 | 161.00 | 168.80 | 160.00 | 161.20 | 161.20 | -0.12% | 1,399 |
| Feb 3, 2026 | 157.60 | 162.00 | 155.10 | 161.40 | 161.40 | 3.03% | 668 |
| Feb 2, 2026 | 152.10 | 157.00 | 147.00 | 156.65 | 156.65 | 1.03% | 1,307 |
| Feb 1, 2026 | 155.30 | 158.00 | 155.05 | 155.05 | 155.05 | -0.64% | 368 |
| Jan 30, 2026 | 155.00 | 161.45 | 155.00 | 156.05 | 156.05 | -0.03% | 3,809 |
| Jan 29, 2026 | 153.80 | 158.80 | 143.75 | 156.10 | 156.10 | 7.66% | 7,478 |
| Jan 28, 2026 | 148.85 | 148.90 | 141.25 | 145.00 | 145.00 | 0.07% | 2,777 |
| Jan 27, 2026 | 150.00 | 150.00 | 141.00 | 144.90 | 144.90 | -2.78% | 4,429 |
| Jan 23, 2026 | 149.00 | 150.00 | 149.00 | 149.05 | 149.05 | 0.20% | 370 |
| Jan 22, 2026 | 153.80 | 153.80 | 148.70 | 148.75 | 148.75 | 2.55% | 263 |
| Jan 21, 2026 | 150.55 | 150.55 | 144.50 | 145.05 | 145.05 | -3.65% | 2,465 |
| Jan 20, 2026 | 153.90 | 156.80 | 149.20 | 150.55 | 150.55 | -2.18% | 3,676 |
| Jan 19, 2026 | 153.50 | 162.00 | 151.05 | 153.90 | 153.90 | 1.99% | 3,047 |
| Jan 16, 2026 | 150.20 | 157.95 | 150.20 | 150.90 | 150.90 | 0.07% | 1,983 |
| Jan 14, 2026 | 155.00 | 155.00 | 150.50 | 150.80 | 150.80 | -3.12% | 317 |
| Jan 13, 2026 | 160.90 | 160.90 | 152.00 | 155.65 | 155.65 | -0.32% | 3,069 |
| Jan 12, 2026 | 159.85 | 159.85 | 155.05 | 156.15 | 156.15 | -2.31% | 2,986 |
| Jan 9, 2026 | 161.25 | 166.80 | 159.10 | 159.85 | 159.85 | -4.99% | 2,511 |
| Jan 8, 2026 | 162.00 | 172.45 | 161.85 | 168.25 | 168.25 | 4.47% | 1,844 |
| Jan 7, 2026 | 168.95 | 168.95 | 159.00 | 161.05 | 161.05 | -2.98% | 639 |
| Jan 6, 2026 | 164.65 | 172.65 | 164.00 | 166.00 | 166.00 | 4.67% | 1,488 |
| Jan 5, 2026 | 161.00 | 161.00 | 158.60 | 158.60 | 158.60 | -1.12% | 319 |
| Jan 2, 2026 | 158.30 | 161.00 | 158.30 | 160.40 | 160.40 | 0.19% | 664 |
| Jan 1, 2026 | 160.10 | 161.80 | 160.05 | 160.10 | 160.10 | 0.03% | 249 |
| Dec 31, 2025 | 162.00 | 162.00 | 160.05 | 160.05 | 160.05 | -0.65% | 74 |
| Dec 30, 2025 | 161.05 | 164.95 | 156.90 | 161.10 | 161.10 | -1.77% | 7,760 |
| Dec 29, 2025 | 166.90 | 166.90 | 160.00 | 164.00 | 164.00 | 2.18% | 303 |
| Dec 26, 2025 | 162.95 | 164.00 | 157.50 | 160.50 | 160.50 | -0.59% | 1,215 |
| Dec 24, 2025 | 162.15 | 170.30 | 156.90 | 161.45 | 161.45 | -0.43% | 1,381 |
| Dec 23, 2025 | 163.35 | 163.35 | 161.75 | 162.15 | 162.15 | -3.71% | 2,466 |
| Dec 22, 2025 | 157.00 | 170.40 | 157.00 | 168.40 | 168.40 | 5.18% | 362 |
| Dec 19, 2025 | 157.00 | 165.00 | 157.00 | 160.10 | 160.10 | 0.76% | 2,061 |
| Dec 18, 2025 | 167.50 | 167.50 | 158.00 | 158.90 | 158.90 | -4.25% | 3,447 |
| Dec 17, 2025 | 159.10 | 167.50 | 151.00 | 165.95 | 165.95 | 3.82% | 5,783 |
| Dec 16, 2025 | 154.05 | 160.00 | 154.05 | 159.85 | 159.85 | 0.53% | 31 |
| Dec 15, 2025 | 154.40 | 161.00 | 154.40 | 159.00 | 159.00 | 2.19% | 1,419 |
| Dec 12, 2025 | 160.00 | 160.00 | 155.15 | 155.60 | 155.60 | 0.10% | 306 |
| Dec 11, 2025 | 153.45 | 158.00 | 153.45 | 155.45 | 155.45 | 1.57% | 4,518 |
| Dec 10, 2025 | 167.40 | 167.40 | 152.00 | 153.05 | 153.05 | -4.34% | 1,750 |
| Dec 9, 2025 | 156.10 | 160.20 | 156.00 | 160.00 | 160.00 | -0.50% | 836 |
| Dec 8, 2025 | 160.50 | 161.00 | 156.05 | 160.80 | 160.80 | -0.34% | 1,187 |
| Dec 5, 2025 | 161.30 | 161.35 | 157.10 | 161.35 | 161.35 | 0.03% | 817 |
| Dec 4, 2025 | 163.05 | 163.55 | 158.05 | 161.30 | 161.30 | -0.09% | 922 |
| Dec 3, 2025 | 162.05 | 162.05 | 160.20 | 161.45 | 161.45 | -0.06% | 328 |
| Dec 2, 2025 | 159.00 | 163.00 | 159.00 | 161.55 | 161.55 | -0.89% | 158 |
| Dec 1, 2025 | 165.00 | 165.00 | 161.10 | 163.00 | 163.00 | -0.91% | 228 |