Jamshri Realty Limited (BOM:502901)
India
· Delayed Price · Currency is INR 78.26
-1.62 (-2.03%)
At close: Apr 28, 2026
Jamshri Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.88 | 80.50 | 77.60 | 78.26 | 78.26 | -2.03% | 576 |
| Apr 27, 2026 | 78.67 | 80.00 | 78.50 | 79.88 | 79.88 | 1.55% | 1,412 |
| Apr 24, 2026 | 79.14 | 79.14 | 78.61 | 78.66 | 78.66 | -2.36% | 561 |
| Apr 23, 2026 | 80.01 | 82.00 | 80.00 | 80.56 | 80.56 | 1.64% | 1,140 |
| Apr 22, 2026 | 82.40 | 82.40 | 79.02 | 79.26 | 79.26 | -1.72% | 385 |
| Apr 21, 2026 | 82.70 | 83.00 | 78.01 | 80.65 | 80.65 | -2.60% | 733 |
| Apr 20, 2026 | 81.01 | 83.88 | 78.00 | 82.80 | 82.80 | 3.07% | 1,239 |
| Apr 17, 2026 | 81.36 | 82.00 | 80.01 | 80.33 | 80.33 | -1.27% | 2,268 |
| Apr 16, 2026 | 83.15 | 83.15 | 80.25 | 81.36 | 81.36 | -2.15% | 1,933 |
| Apr 15, 2026 | 83.95 | 84.00 | 83.00 | 83.15 | 83.15 | 2.60% | 1,602 |
| Apr 13, 2026 | 83.00 | 83.00 | 78.15 | 81.04 | 81.04 | -3.00% | 263 |
| Apr 10, 2026 | 84.50 | 84.50 | 80.00 | 83.55 | 83.55 | 3.79% | 921 |
| Apr 9, 2026 | 83.90 | 84.99 | 80.50 | 80.50 | 80.50 | -4.05% | 948 |
| Apr 8, 2026 | 83.77 | 87.99 | 79.99 | 83.90 | 83.90 | 6.68% | 3,001 |
| Apr 7, 2026 | 77.00 | 81.00 | 77.00 | 78.65 | 78.65 | 0.83% | 2,328 |
| Apr 6, 2026 | 81.40 | 81.40 | 77.00 | 78.00 | 78.00 | 6.25% | 2,329 |
| Apr 2, 2026 | 77.97 | 77.97 | 70.40 | 73.41 | 73.41 | -5.85% | 2,483 |
| Apr 1, 2026 | 72.00 | 80.00 | 72.00 | 77.97 | 77.97 | 8.49% | 690 |
| Mar 30, 2026 | 72.72 | 72.72 | 65.00 | 71.87 | 71.87 | -0.26% | 1,028 |
| Mar 27, 2026 | 72.85 | 74.90 | 70.90 | 72.06 | 72.06 | -3.01% | 2,223 |
| Mar 25, 2026 | 75.00 | 76.12 | 73.00 | 74.30 | 74.30 | -0.93% | 1,550 |
| Mar 24, 2026 | 75.01 | 78.98 | 74.51 | 75.00 | 75.00 | - | 338 |
| Mar 23, 2026 | 76.02 | 78.43 | 74.00 | 75.00 | 75.00 | -1.34% | 5,723 |
| Mar 20, 2026 | 73.00 | 81.00 | 73.00 | 76.02 | 76.02 | 1.24% | 6,325 |
| Mar 19, 2026 | 78.50 | 78.50 | 74.03 | 75.09 | 75.09 | -4.80% | 730 |
| Mar 18, 2026 | 78.90 | 78.90 | 77.00 | 78.88 | 78.88 | 0.87% | 384 |
| Mar 17, 2026 | 73.50 | 78.99 | 73.50 | 78.20 | 78.20 | -0.42% | 6,053 |
| Mar 16, 2026 | 79.95 | 79.95 | 75.50 | 78.53 | 78.53 | 3.36% | 476 |
| Mar 13, 2026 | 80.99 | 80.99 | 75.20 | 75.98 | 75.98 | -1.87% | 1,155 |
| Mar 12, 2026 | 77.78 | 79.00 | 77.00 | 77.43 | 77.43 | 1.55% | 699 |
| Mar 11, 2026 | 78.89 | 80.00 | 76.01 | 76.25 | 76.25 | -3.35% | 196 |
| Mar 10, 2026 | 80.00 | 80.00 | 76.00 | 78.89 | 78.89 | 2.45% | 1,805 |
| Mar 9, 2026 | 80.47 | 80.47 | 75.00 | 77.00 | 77.00 | -4.32% | 1,643 |
| Mar 6, 2026 | 79.94 | 81.00 | 79.52 | 80.48 | 80.48 | 1.17% | 589 |
| Mar 5, 2026 | 81.19 | 81.19 | 75.00 | 79.55 | 79.55 | 7.11% | 506 |
| Mar 4, 2026 | 83.50 | 83.50 | 73.00 | 74.27 | 74.27 | -2.78% | 522 |
| Mar 2, 2026 | 73.01 | 79.00 | 72.00 | 76.39 | 76.39 | -0.78% | 1,278 |
| Feb 27, 2026 | 78.93 | 81.00 | 76.53 | 76.99 | 76.99 | -2.46% | 7,467 |
| Feb 26, 2026 | 80.56 | 81.15 | 78.01 | 78.93 | 78.93 | -1.53% | 810 |
| Feb 25, 2026 | 77.42 | 80.60 | 77.13 | 80.16 | 80.16 | 3.42% | 469 |
| Feb 24, 2026 | 77.42 | 81.10 | 77.42 | 77.51 | 77.51 | -0.05% | 614 |
| Feb 23, 2026 | 76.00 | 81.20 | 76.00 | 77.55 | 77.55 | -4.26% | 672 |
| Feb 20, 2026 | 82.00 | 82.00 | 80.51 | 81.00 | 81.00 | 1.25% | 400 |
| Feb 19, 2026 | 80.00 | 80.01 | 79.01 | 80.00 | 80.00 | 1.82% | 1,759 |
| Feb 18, 2026 | 77.52 | 79.92 | 77.14 | 78.57 | 78.57 | 1.35% | 1,669 |
| Feb 17, 2026 | 76.17 | 79.99 | 76.17 | 77.52 | 77.52 | 0.16% | 294 |
| Feb 16, 2026 | 78.10 | 79.98 | 76.01 | 77.40 | 77.40 | -0.88% | 4,253 |
| Feb 13, 2026 | 82.90 | 82.90 | 78.05 | 78.09 | 78.09 | -5.81% | 2,149 |
| Feb 12, 2026 | 85.00 | 85.00 | 82.11 | 82.91 | 82.91 | -1.65% | 2,556 |
| Feb 11, 2026 | 85.00 | 85.00 | 83.00 | 84.30 | 84.30 | 0.20% | 712 |
| Feb 10, 2026 | 82.51 | 84.95 | 82.50 | 84.13 | 84.13 | 2.16% | 471 |
| Feb 9, 2026 | 79.00 | 85.30 | 79.00 | 82.35 | 82.35 | 2.78% | 1,386 |
| Feb 6, 2026 | 82.37 | 84.00 | 79.00 | 80.12 | 80.12 | -0.11% | 1,432 |
| Feb 5, 2026 | 81.21 | 84.90 | 77.00 | 80.21 | 80.21 | -1.23% | 3,033 |
| Feb 4, 2026 | 83.26 | 83.26 | 80.60 | 81.21 | 81.21 | -0.02% | 1,797 |
| Feb 3, 2026 | 81.59 | 85.00 | 80.00 | 81.23 | 81.23 | -0.93% | 954 |
| Feb 2, 2026 | 79.05 | 84.42 | 79.05 | 81.99 | 81.99 | -1.89% | 925 |
| Feb 1, 2026 | 86.50 | 86.50 | 80.01 | 83.57 | 83.57 | 1.73% | 1,721 |
| Jan 30, 2026 | 78.00 | 83.00 | 77.25 | 82.15 | 82.15 | 6.45% | 3,529 |
| Jan 29, 2026 | 80.01 | 84.85 | 76.00 | 77.17 | 77.17 | -2.33% | 4,863 |
| Jan 28, 2026 | 84.80 | 85.00 | 76.00 | 79.01 | 79.01 | -6.03% | 2,673 |
| Jan 27, 2026 | 89.75 | 89.75 | 82.10 | 84.08 | 84.08 | 1.01% | 1,139 |
| Jan 23, 2026 | 82.85 | 88.84 | 82.50 | 83.24 | 83.24 | 0.48% | 522 |
| Jan 22, 2026 | 81.00 | 85.00 | 81.00 | 82.84 | 82.84 | 0.85% | 2,722 |
| Jan 21, 2026 | 82.00 | 84.50 | 78.00 | 82.14 | 82.14 | 0.82% | 4,086 |
| Jan 20, 2026 | 84.60 | 87.95 | 80.65 | 81.47 | 81.47 | -3.53% | 4,550 |
| Jan 19, 2026 | 90.00 | 90.00 | 83.00 | 84.45 | 84.45 | -6.52% | 5,618 |
| Jan 16, 2026 | 85.05 | 92.00 | 85.05 | 90.34 | 90.34 | 4.29% | 3,107 |
| Jan 14, 2026 | 91.78 | 91.78 | 85.00 | 86.62 | 86.62 | -5.16% | 4,469 |
| Jan 13, 2026 | 90.54 | 93.95 | 90.00 | 91.33 | 91.33 | 0.88% | 927 |
| Jan 12, 2026 | 96.89 | 96.89 | 90.00 | 90.53 | 90.53 | 0.23% | 1,813 |
| Jan 9, 2026 | 93.00 | 94.95 | 90.15 | 90.32 | 90.32 | -3.93% | 3,263 |
| Jan 8, 2026 | 93.93 | 97.70 | 93.47 | 94.01 | 94.01 | 0.09% | 3,434 |
| Jan 7, 2026 | 97.55 | 97.55 | 93.00 | 93.93 | 93.93 | -4.69% | 6,328 |
| Jan 6, 2026 | 96.51 | 98.75 | 96.51 | 98.55 | 98.55 | 0.07% | 986 |
| Jan 5, 2026 | 97.73 | 98.99 | 94.00 | 98.48 | 98.48 | 0.77% | 6,150 |
| Jan 2, 2026 | 97.49 | 99.49 | 95.00 | 97.73 | 97.73 | -0.28% | 1,681 |
| Jan 1, 2026 | 98.99 | 101.90 | 98.00 | 98.00 | 98.00 | -1.00% | 2,589 |
| Dec 31, 2025 | 98.90 | 99.00 | 98.00 | 98.99 | 98.99 | 1.53% | 51,072 |
| Dec 30, 2025 | 104.00 | 104.00 | 96.01 | 97.50 | 97.50 | - | 38,127 |
| Dec 29, 2025 | 99.00 | 101.90 | 95.03 | 97.50 | 97.50 | -0.66% | 43,578 |
| Dec 26, 2025 | 99.05 | 100.88 | 98.01 | 98.15 | 98.15 | -0.91% | 37,190 |
| Dec 24, 2025 | 107.70 | 107.70 | 99.00 | 99.05 | 99.05 | -0.67% | 36,048 |
| Dec 23, 2025 | 100.95 | 100.95 | 93.55 | 99.72 | 99.72 | 1.55% | 34,676 |
| Dec 22, 2025 | 96.05 | 100.00 | 96.05 | 98.20 | 98.20 | 1.59% | 31,213 |
| Dec 19, 2025 | 98.00 | 99.95 | 96.21 | 96.66 | 96.66 | -2.48% | 2,333 |
| Dec 18, 2025 | 100.00 | 100.00 | 95.05 | 99.12 | 99.12 | 2.02% | 1,167 |
| Dec 17, 2025 | 95.10 | 99.23 | 95.10 | 97.16 | 97.16 | -1.99% | 709 |
| Dec 16, 2025 | 101.70 | 109.00 | 98.01 | 99.13 | 99.13 | 1.15% | 2,992 |
| Dec 15, 2025 | 97.50 | 99.70 | 97.05 | 98.00 | 98.00 | 1.01% | 1,845 |
| Dec 12, 2025 | 101.00 | 101.00 | 94.59 | 97.02 | 97.02 | -2.36% | 561 |
| Dec 11, 2025 | 101.00 | 101.00 | 95.10 | 99.36 | 99.36 | 1.71% | 680 |
| Dec 10, 2025 | 94.50 | 99.95 | 94.50 | 97.69 | 97.69 | 2.52% | 1,596 |
| Dec 9, 2025 | 98.10 | 99.00 | 95.00 | 95.29 | 95.29 | -4.06% | 1,126 |
| Dec 8, 2025 | 100.06 | 100.06 | 93.55 | 99.32 | 99.32 | -0.74% | 1,532 |
| Dec 5, 2025 | 102.50 | 102.50 | 98.01 | 100.06 | 100.06 | 1.07% | 1,198 |
| Dec 4, 2025 | 90.36 | 100.99 | 90.36 | 99.00 | 99.00 | -0.12% | 912 |
| Dec 3, 2025 | 104.00 | 104.00 | 98.00 | 99.12 | 99.12 | -1.01% | 2,424 |
| Dec 2, 2025 | 101.00 | 101.90 | 99.00 | 100.13 | 100.13 | -1.49% | 1,079 |
| Dec 1, 2025 | 102.90 | 102.90 | 98.02 | 101.64 | 101.64 | 2.36% | 865 |