Skip to main content
Jayabharat Credit Limited (BOM:501311)
India flag India · Delayed Price · Currency is INR
22.00
-0.30 (-1.35%)
At close: Apr 28, 2026

Jayabharat Credit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.0022.0022.0022.00-1.35%72
Apr 27, 202622.3022.3022.3022.3022.304.79%2
Apr 22, 202619.3021.2819.3021.2821.284.98%189
Apr 21, 202620.2720.2720.2720.2720.274.97%3,787
Apr 20, 202620.3220.3219.3119.3119.31-4.97%1,971
Apr 17, 202619.3720.3319.3720.3220.324.90%10,004
Apr 16, 202619.3719.3719.3219.3719.374.99%4,716
Apr 15, 202618.4518.4518.4518.4518.454.95%537
Apr 13, 202617.5817.5817.5817.5817.584.96%400
Apr 10, 202616.7516.7516.7516.7516.75-705
Apr 7, 202616.7516.7516.7516.7516.75-197
Apr 6, 202616.7516.7516.7516.7516.75-477
Apr 1, 202616.7016.7516.7016.7516.75-0.18%27
Mar 27, 202616.7816.7816.7816.7816.780.48%1
Mar 23, 202616.7016.7016.7016.7016.70-3.47%451
Mar 20, 202617.3017.3017.3017.3017.304.66%257
Mar 19, 202616.5316.5316.5316.5316.53-1
Mar 16, 202616.5316.5316.5316.5316.53-0.24%11
Mar 12, 202616.5716.5716.5716.5716.57-12
Mar 11, 202616.5716.5715.7916.5716.574.94%3
Mar 10, 202615.7915.7915.7915.7915.79-5
Mar 9, 202615.7915.7915.7915.7915.79-1
Feb 27, 202614.7415.7914.3015.7915.794.99%292
Feb 26, 202615.0415.0415.0415.0415.04-4.75%1,000
Feb 25, 202614.7415.7914.7415.7915.794.99%224
Feb 24, 202615.8216.5815.0415.0415.04-4.93%227
Feb 23, 202615.8215.8215.8215.8215.82-4.98%511
Feb 19, 202617.5217.5216.6516.6516.65-4.97%2,054
Feb 18, 202617.5219.3517.5217.5217.52-4.99%643
Feb 17, 202620.3720.3718.4318.4418.44-4.95%1,080
Feb 16, 202619.4019.4017.5619.4019.404.98%1,809
Feb 13, 202618.4818.4818.4818.4818.485.00%523
Feb 12, 202617.6017.6016.0217.6017.604.95%13,224
Feb 11, 202616.7716.7716.7716.7716.774.94%451
Feb 10, 202615.9815.9815.9815.9815.984.99%1,121
Feb 9, 202615.2215.2215.2215.2215.224.97%8
Feb 6, 202614.5114.5114.5014.5014.500.42%35
Feb 5, 202614.5114.5114.4414.4414.44-0.48%4
Feb 3, 202614.5814.5814.5114.5114.51-0.48%110
Jan 29, 202614.9615.2714.5414.5814.58-4.52%757
Jan 28, 202614.2615.2714.2615.2715.274.95%1,264
Jan 27, 202615.0015.5814.1014.5514.55-1.95%105
Jan 23, 202616.3316.3314.8414.8414.84-4.75%42
Jan 22, 202615.5515.5815.5415.5815.58-4.71%925
Jan 21, 202616.3516.3616.3516.3516.35-4.94%2,700
Jan 20, 202617.2017.2017.2017.2017.20-4.71%2,000
Jan 19, 202618.0219.9018.0218.0518.05-4.80%3,024
Jan 16, 202618.9618.9718.9618.9618.96-4.96%5,559
Jan 14, 202619.9521.0019.9519.9519.95-5.00%12,169
Jan 13, 202621.0021.0021.0021.0021.00-8
Jan 12, 202621.7121.7120.2221.0021.00-1.32%5,511
Jan 9, 202621.5021.5021.2821.2821.28-5.00%459
Jan 8, 202622.4022.4021.2822.4022.40-681
Jan 7, 202621.3722.4020.3722.4022.404.82%105
Jan 6, 202621.0022.4520.9021.3721.37-2.86%206
Jan 5, 202621.8322.0020.8422.0022.000.32%459
Jan 2, 202622.5822.5821.9321.9321.93-2.88%84
Jan 1, 202622.5822.5822.5822.5822.58-0.48%78
Dec 29, 202522.8022.8022.6922.6922.69-0.48%16
Dec 26, 202522.9322.9322.8022.8022.80-4.20%48
Dec 24, 202523.9923.9923.8023.8023.803.79%41
Dec 23, 202521.8422.9320.8022.9322.934.99%1,439
Dec 22, 202519.7821.8619.7821.8421.844.90%492
Dec 19, 202520.8220.8220.8220.8220.82-4.97%123
Dec 18, 202521.9121.9121.9121.9121.91-4.99%100
Dec 17, 202523.0623.0623.0623.0623.060.26%123
Dec 16, 202523.7623.7623.0023.0023.001.63%139
Dec 15, 202521.5722.6421.5722.6322.634.91%11,463
Dec 12, 202522.7022.7021.5721.5721.57-4.98%372
Dec 10, 202522.7522.7521.1922.7022.701.79%977
Dec 9, 202520.2722.3920.2722.3022.304.55%1,030
Dec 8, 202521.3322.0021.3321.3321.33-4.99%2,422
Dec 5, 202522.5022.5022.4522.4522.45-4.99%118
Dec 4, 202523.1623.6322.4523.6323.63-1,092
Dec 3, 202522.5723.7522.5723.6323.63-0.51%5,525
Dec 2, 202523.7523.7523.7523.7523.75-4.96%475
Dec 1, 202525.8925.9423.4824.9924.991.13%10,714
Nov 28, 202524.7124.7124.7124.7124.714.97%33,043
Nov 27, 202521.3023.5421.3023.5423.545.00%12,210
Nov 26, 202522.4222.4222.4222.4222.42-5.00%1,340
Nov 25, 202525.3325.4023.6023.6023.60-4.99%1,057
Nov 24, 202524.9025.2022.8524.8424.843.50%8,619
Nov 21, 202521.8624.1521.8624.0024.004.30%48,256
Nov 20, 202523.0123.0123.0123.0123.01-5.00%54
Nov 19, 202524.2226.7624.2224.2224.22-4.98%30,341
Nov 18, 202523.0725.4923.0725.4925.494.98%144,118
Nov 17, 202524.2824.2824.2824.2824.28-4.97%43
Nov 14, 202525.5525.5525.5525.5525.55-1.99%6
Nov 13, 202526.0726.0726.0726.0726.07-1.99%978
Nov 12, 202526.6026.6026.6026.6026.60-1.99%65
Nov 11, 202527.1427.1427.1427.1427.14-1.99%417
Nov 10, 202527.6927.6927.6927.6927.69-1.98%110
Nov 6, 202528.2528.2528.2528.2528.25-1.98%125
Nov 4, 202528.8228.8228.8228.8228.82-1.97%8
Nov 3, 202529.4029.4029.4029.4029.40-2.00%9
Oct 31, 202529.9130.0029.9130.0030.00-1.70%192
Oct 30, 202530.5230.5230.5230.5230.52-1.99%571
Oct 29, 202531.1431.1431.1431.1431.14-1.98%629
Oct 28, 202531.7731.7731.7731.7731.77-1.97%628