Jost's Engineering Company Limited (BOM:505750)
India
· Delayed Price · Currency is INR 227.80
-6.50 (-2.77%)
At close: Mar 9, 2026
BOM:505750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 233.15 | 233.15 | 225.25 | 227.80 | 227.80 | -2.77% | 4,702 |
| Mar 6, 2026 | 238.00 | 241.00 | 232.00 | 234.30 | 234.30 | 0.36% | 14,392 |
| Mar 5, 2026 | 238.30 | 246.30 | 232.30 | 233.45 | 233.45 | -0.68% | 8,669 |
| Mar 4, 2026 | 241.00 | 244.50 | 229.00 | 235.05 | 235.05 | -1.86% | 13,934 |
| Mar 2, 2026 | 231.05 | 242.70 | 231.05 | 239.50 | 239.50 | -2.36% | 9,142 |
| Feb 27, 2026 | 254.00 | 254.00 | 245.20 | 245.30 | 245.30 | -1.05% | 6,859 |
| Feb 26, 2026 | 254.00 | 257.90 | 247.05 | 247.90 | 247.90 | -0.50% | 5,087 |
| Feb 25, 2026 | 248.25 | 255.45 | 248.25 | 249.15 | 249.15 | -0.54% | 3,217 |
| Feb 24, 2026 | 256.00 | 259.95 | 247.70 | 250.50 | 250.50 | -1.44% | 4,989 |
| Feb 23, 2026 | 253.20 | 256.40 | 252.25 | 254.15 | 254.15 | 0.28% | 4,496 |
| Feb 20, 2026 | 252.30 | 257.10 | 250.00 | 253.45 | 253.45 | -1.52% | 5,870 |
| Feb 19, 2026 | 261.45 | 269.95 | 255.00 | 257.35 | 257.35 | -3.03% | 14,031 |
| Feb 18, 2026 | 265.00 | 275.90 | 265.00 | 265.40 | 265.40 | -1.56% | 8,259 |
| Feb 17, 2026 | 274.50 | 281.50 | 261.20 | 269.60 | 269.60 | -1.50% | 2,949 |
| Feb 16, 2026 | 280.70 | 283.00 | 268.50 | 273.70 | 273.70 | -2.49% | 6,902 |
| Feb 13, 2026 | 290.10 | 295.00 | 279.15 | 280.70 | 280.70 | -5.50% | 9,626 |
| Feb 12, 2026 | 293.00 | 304.00 | 287.00 | 297.05 | 297.05 | 1.14% | 19,208 |
| Feb 11, 2026 | 279.20 | 296.00 | 279.20 | 293.70 | 293.70 | 5.19% | 40,180 |
| Feb 10, 2026 | 264.00 | 282.00 | 252.05 | 279.20 | 279.20 | 9.53% | 25,423 |
| Feb 9, 2026 | 247.20 | 259.00 | 238.15 | 254.90 | 254.90 | 3.03% | 53,492 |
| Feb 6, 2026 | 241.30 | 253.90 | 241.30 | 247.40 | 247.40 | -8.20% | 37,143 |
| Feb 5, 2026 | 274.00 | 274.65 | 260.90 | 269.50 | 269.50 | 3.30% | 5,308 |
| Feb 4, 2026 | 266.40 | 266.40 | 256.95 | 260.90 | 260.90 | 0.37% | 10,344 |
| Feb 3, 2026 | 264.95 | 267.95 | 255.30 | 259.95 | 259.95 | 2.00% | 7,323 |
| Feb 2, 2026 | 274.50 | 274.50 | 252.30 | 254.85 | 254.85 | -3.12% | 4,902 |
| Feb 1, 2026 | 265.00 | 275.00 | 253.50 | 263.05 | 263.05 | -0.11% | 8,496 |
| Jan 30, 2026 | 257.80 | 268.95 | 245.00 | 263.35 | 263.35 | 2.15% | 6,276 |
| Jan 29, 2026 | 257.05 | 262.95 | 255.00 | 257.80 | 257.80 | -0.35% | 6,706 |
| Jan 28, 2026 | 255.10 | 270.00 | 255.10 | 258.70 | 258.70 | 0.58% | 5,339 |
| Jan 27, 2026 | 250.25 | 260.95 | 250.25 | 257.20 | 257.20 | 1.24% | 5,198 |
| Jan 23, 2026 | 257.75 | 258.50 | 253.10 | 254.05 | 254.05 | -1.44% | 4,887 |
| Jan 22, 2026 | 257.10 | 266.80 | 252.15 | 257.75 | 257.75 | -0.04% | 3,130 |
| Jan 21, 2026 | 258.00 | 264.00 | 252.00 | 257.85 | 257.85 | 0.96% | 13,617 |
| Jan 20, 2026 | 272.50 | 279.50 | 248.00 | 255.40 | 255.40 | -6.45% | 12,324 |
| Jan 19, 2026 | 280.00 | 285.85 | 270.00 | 273.00 | 273.00 | -3.57% | 11,003 |
| Jan 16, 2026 | 282.20 | 288.00 | 280.10 | 283.10 | 283.10 | -0.12% | 3,233 |
| Jan 14, 2026 | 284.50 | 287.95 | 282.60 | 283.45 | 283.45 | -0.37% | 3,332 |
| Jan 13, 2026 | 283.55 | 292.00 | 281.50 | 284.50 | 284.50 | 0.11% | 3,296 |
| Jan 12, 2026 | 289.90 | 289.90 | 281.60 | 284.20 | 284.20 | -1.08% | 6,287 |
| Jan 9, 2026 | 300.00 | 300.00 | 281.55 | 287.30 | 287.30 | -3.67% | 8,349 |
| Jan 8, 2026 | 307.80 | 314.90 | 296.05 | 298.25 | 298.25 | -0.68% | 12,253 |
| Jan 7, 2026 | 299.90 | 303.00 | 295.10 | 300.30 | 300.30 | 0.98% | 7,534 |
| Jan 6, 2026 | 281.30 | 299.80 | 281.30 | 297.40 | 297.40 | 5.20% | 12,994 |
| Jan 5, 2026 | 286.00 | 294.80 | 280.15 | 282.70 | 282.70 | -2.21% | 8,111 |
| Jan 2, 2026 | 290.00 | 291.50 | 287.00 | 289.10 | 289.10 | -0.16% | 6,085 |
| Jan 1, 2026 | 295.50 | 295.50 | 287.60 | 289.55 | 289.55 | -0.74% | 5,858 |
| Dec 31, 2025 | 290.00 | 298.00 | 289.30 | 291.70 | 291.70 | -1.35% | 4,457 |
| Dec 30, 2025 | 293.80 | 298.90 | 290.75 | 295.70 | 295.70 | 2.07% | 7,782 |
| Dec 29, 2025 | 291.50 | 302.00 | 288.10 | 289.70 | 289.70 | -1.70% | 4,874 |
| Dec 26, 2025 | 294.05 | 301.45 | 291.20 | 294.70 | 294.70 | 0.24% | 8,345 |
| Dec 24, 2025 | 302.00 | 304.70 | 293.25 | 294.00 | 294.00 | -1.39% | 3,210 |
| Dec 23, 2025 | 298.00 | 305.00 | 297.05 | 298.15 | 298.15 | 0.05% | 3,540 |
| Dec 22, 2025 | 302.00 | 302.95 | 294.10 | 298.00 | 298.00 | 1.93% | 5,732 |
| Dec 19, 2025 | 298.00 | 304.95 | 291.00 | 292.35 | 292.35 | -0.71% | 5,228 |
| Dec 18, 2025 | 295.80 | 298.75 | 291.30 | 294.45 | 294.45 | -0.93% | 5,878 |
| Dec 17, 2025 | 297.15 | 298.00 | 292.30 | 297.20 | 297.20 | 0.02% | 3,634 |
| Dec 16, 2025 | 302.75 | 303.80 | 283.40 | 297.15 | 297.15 | -2.21% | 5,277 |
| Dec 15, 2025 | 301.60 | 305.00 | 299.00 | 303.85 | 303.85 | 0.75% | 2,727 |
| Dec 12, 2025 | 298.05 | 306.50 | 297.90 | 301.60 | 301.60 | 0.47% | 2,197 |
| Dec 11, 2025 | 299.00 | 302.50 | 296.00 | 300.20 | 300.20 | 0.12% | 3,052 |
| Dec 10, 2025 | 298.00 | 304.00 | 291.40 | 299.85 | 299.85 | 1.87% | 9,982 |
| Dec 9, 2025 | 296.00 | 303.00 | 287.50 | 294.35 | 294.35 | -1.41% | 13,048 |
| Dec 8, 2025 | 300.00 | 306.95 | 296.50 | 298.55 | 298.55 | -0.73% | 4,343 |
| Dec 5, 2025 | 304.15 | 306.75 | 300.50 | 300.75 | 300.75 | -0.63% | 3,364 |
| Dec 4, 2025 | 292.00 | 307.00 | 291.60 | 302.65 | 302.65 | 4.25% | 6,833 |
| Dec 3, 2025 | 291.30 | 300.00 | 287.45 | 290.30 | 290.30 | -0.41% | 8,298 |
| Dec 2, 2025 | 303.00 | 303.00 | 280.00 | 291.50 | 291.50 | -3.08% | 10,262 |
| Dec 1, 2025 | 303.85 | 304.00 | 300.00 | 300.75 | 300.75 | -1.31% | 3,977 |
| Nov 28, 2025 | 306.80 | 306.80 | 301.10 | 304.75 | 304.75 | -0.67% | 7,427 |
| Nov 27, 2025 | 306.10 | 316.95 | 303.00 | 306.80 | 306.80 | 0.29% | 3,442 |
| Nov 26, 2025 | 314.50 | 314.50 | 305.00 | 305.90 | 305.90 | -0.07% | 6,083 |
| Nov 25, 2025 | 318.80 | 318.80 | 306.05 | 306.10 | 306.10 | 0.26% | 2,438 |
| Nov 24, 2025 | 307.15 | 310.50 | 305.00 | 305.30 | 305.30 | -0.60% | 5,581 |
| Nov 21, 2025 | 310.00 | 310.90 | 305.40 | 307.15 | 307.15 | -1.22% | 3,936 |
| Nov 20, 2025 | 308.50 | 317.35 | 308.50 | 310.95 | 310.95 | 0.96% | 3,913 |
| Nov 19, 2025 | 314.80 | 317.20 | 307.15 | 308.00 | 308.00 | -0.87% | 7,488 |
| Nov 18, 2025 | 320.00 | 320.30 | 306.00 | 310.70 | 310.70 | -3.49% | 10,447 |
| Nov 17, 2025 | 325.00 | 332.60 | 320.00 | 321.95 | 321.95 | -1.68% | 12,695 |
| Nov 14, 2025 | 319.60 | 330.00 | 315.00 | 327.45 | 327.45 | 2.49% | 18,615 |
| Nov 13, 2025 | 307.20 | 323.00 | 307.20 | 319.50 | 319.50 | 4.05% | 14,023 |
| Nov 12, 2025 | 307.00 | 314.90 | 306.15 | 307.05 | 307.05 | -0.47% | 9,443 |
| Nov 11, 2025 | 305.00 | 311.00 | 304.95 | 308.50 | 308.50 | 1.26% | 4,445 |
| Nov 10, 2025 | 311.90 | 311.90 | 300.15 | 304.65 | 304.65 | -2.28% | 20,651 |
| Nov 7, 2025 | 314.50 | 315.00 | 308.45 | 311.75 | 311.75 | -0.80% | 5,660 |
| Nov 6, 2025 | 319.10 | 327.00 | 312.20 | 314.25 | 314.25 | -2.21% | 12,987 |
| Nov 4, 2025 | 314.00 | 324.60 | 314.00 | 321.35 | 321.35 | 2.42% | 18,610 |
| Nov 3, 2025 | 324.90 | 324.90 | 312.00 | 313.75 | 313.75 | -8.79% | 64,624 |
| Oct 31, 2025 | 347.00 | 347.00 | 335.60 | 344.00 | 344.00 | -0.13% | 6,577 |
| Oct 30, 2025 | 332.00 | 349.90 | 326.05 | 344.45 | 344.45 | 4.60% | 42,109 |
| Oct 29, 2025 | 333.00 | 337.50 | 322.40 | 329.30 | 329.30 | -1.13% | 13,259 |
| Oct 28, 2025 | 331.90 | 336.70 | 331.90 | 333.05 | 333.05 | 0.35% | 9,883 |
| Oct 27, 2025 | 338.20 | 344.75 | 330.00 | 331.90 | 331.90 | -3.33% | 14,749 |
| Oct 24, 2025 | 341.20 | 345.00 | 336.00 | 343.35 | 343.35 | 0.63% | 5,756 |
| Oct 23, 2025 | 344.90 | 344.90 | 337.35 | 341.20 | 341.20 | -0.50% | 10,558 |
| Oct 21, 2025 | 344.95 | 344.95 | 337.40 | 342.90 | 342.90 | 1.14% | 4,493 |
| Oct 20, 2025 | 328.00 | 347.00 | 320.15 | 339.05 | 339.05 | 4.29% | 25,324 |
| Oct 17, 2025 | 333.95 | 339.90 | 324.00 | 325.10 | 325.10 | -1.60% | 7,548 |
| Oct 16, 2025 | 326.00 | 332.90 | 325.75 | 330.40 | 330.40 | 1.91% | 12,611 |
| Oct 15, 2025 | 326.55 | 334.00 | 322.60 | 324.20 | 324.20 | -1.23% | 13,366 |
| Oct 14, 2025 | 332.50 | 332.50 | 325.15 | 328.25 | 328.25 | -1.88% | 18,077 |