Jay Ushin Limited (BOM:513252)
India
· Delayed Price · Currency is INR 776.00
-5.05 (-0.65%)
At close: Mar 9, 2026
Jay Ushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 760.00 | 814.00 | 738.00 | 776.00 | 776.00 | -0.65% | 429 |
| Mar 6, 2026 | 805.00 | 805.00 | 781.00 | 781.05 | 781.05 | -2.98% | 238 |
| Mar 5, 2026 | 795.00 | 805.00 | 780.00 | 805.00 | 805.00 | - | 501 |
| Mar 4, 2026 | 802.00 | 816.05 | 756.00 | 805.00 | 805.00 | -3.36% | 719 |
| Mar 2, 2026 | 859.90 | 866.00 | 801.10 | 833.00 | 833.00 | -2.22% | 280 |
| Feb 27, 2026 | 871.00 | 889.90 | 828.05 | 851.90 | 851.90 | -1.66% | 132 |
| Feb 26, 2026 | 897.90 | 897.95 | 866.10 | 866.25 | 866.25 | 0.02% | 73 |
| Feb 25, 2026 | 899.00 | 899.00 | 865.40 | 866.05 | 866.05 | 0.52% | 27 |
| Feb 24, 2026 | 939.00 | 939.00 | 861.60 | 861.60 | 861.60 | -4.43% | 16 |
| Feb 23, 2026 | 876.00 | 905.00 | 875.50 | 901.55 | 901.55 | 2.98% | 498 |
| Feb 20, 2026 | 909.75 | 909.75 | 870.00 | 875.50 | 875.50 | -2.61% | 33 |
| Feb 19, 2026 | 897.50 | 899.00 | 897.50 | 899.00 | 899.00 | 0.01% | 20 |
| Feb 18, 2026 | 939.95 | 939.95 | 877.05 | 898.95 | 898.95 | -0.37% | 440 |
| Feb 17, 2026 | 871.95 | 920.00 | 855.00 | 902.25 | 902.25 | 3.47% | 1,069 |
| Feb 16, 2026 | 881.25 | 881.25 | 855.00 | 871.95 | 871.95 | -2.05% | 293 |
| Feb 13, 2026 | 953.00 | 953.00 | 876.25 | 890.20 | 890.20 | -2.60% | 295 |
| Feb 12, 2026 | 937.20 | 937.20 | 889.20 | 914.00 | 914.00 | -2.48% | 71 |
| Feb 11, 2026 | 959.90 | 959.90 | 933.90 | 937.20 | 937.20 | -0.26% | 72 |
| Feb 10, 2026 | 861.05 | 959.90 | 861.05 | 939.65 | 939.65 | 6.17% | 538 |
| Feb 9, 2026 | 850.05 | 946.25 | 831.00 | 885.05 | 885.05 | 2.43% | 96 |
| Feb 6, 2026 | 885.00 | 914.60 | 852.00 | 864.05 | 864.05 | -1.03% | 72 |
| Feb 5, 2026 | 875.00 | 895.00 | 849.25 | 873.00 | 873.00 | -1.64% | 12 |
| Feb 4, 2026 | 899.95 | 900.00 | 851.05 | 887.60 | 887.60 | 0.55% | 400 |
| Feb 3, 2026 | 939.70 | 939.70 | 870.50 | 882.75 | 882.75 | -3.11% | 441 |
| Feb 2, 2026 | 989.00 | 989.00 | 900.05 | 911.10 | 911.10 | -3.77% | 257 |
| Feb 1, 2026 | 950.00 | 951.95 | 945.00 | 946.75 | 946.75 | 4.38% | 227 |
| Jan 30, 2026 | 872.35 | 911.45 | 830.05 | 907.05 | 907.05 | 4.49% | 356 |
| Jan 29, 2026 | 904.00 | 904.00 | 860.00 | 868.05 | 868.05 | 0.82% | 345 |
| Jan 28, 2026 | 849.95 | 861.00 | 849.95 | 861.00 | 861.00 | 5.00% | 124 |
| Jan 27, 2026 | 822.10 | 822.25 | 820.00 | 820.00 | 820.00 | -3.69% | 243 |
| Jan 23, 2026 | 856.00 | 856.00 | 850.00 | 851.45 | 851.45 | -0.54% | 25 |
| Jan 22, 2026 | 882.00 | 882.00 | 855.00 | 856.10 | 856.10 | -2.61% | 181 |
| Jan 21, 2026 | 880.30 | 880.30 | 850.00 | 879.00 | 879.00 | -0.15% | 289 |
| Jan 20, 2026 | 913.90 | 913.90 | 872.00 | 880.30 | 880.30 | -3.68% | 314 |
| Jan 19, 2026 | 886.15 | 913.90 | 850.00 | 913.90 | 913.90 | 3.13% | 146 |
| Jan 16, 2026 | 919.00 | 919.00 | 872.20 | 886.15 | 886.15 | -3.46% | 85 |
| Jan 14, 2026 | 929.70 | 940.00 | 885.20 | 917.95 | 917.95 | -1.26% | 432 |
| Jan 13, 2026 | 904.00 | 930.00 | 858.80 | 929.70 | 929.70 | 2.84% | 445 |
| Jan 12, 2026 | 904.80 | 904.80 | 855.60 | 904.00 | 904.00 | 0.39% | 235 |
| Jan 9, 2026 | 900.00 | 904.80 | 895.00 | 900.45 | 900.45 | -0.48% | 97 |
| Jan 8, 2026 | 891.35 | 930.00 | 891.35 | 904.80 | 904.80 | -2.92% | 453 |
| Jan 7, 2026 | 929.95 | 936.65 | 929.95 | 932.00 | 932.00 | - | 21 |
| Jan 6, 2026 | 929.80 | 950.00 | 885.05 | 932.00 | 932.00 | 0.24% | 243 |
| Jan 5, 2026 | 953.85 | 953.85 | 887.05 | 929.80 | 929.80 | -0.09% | 496 |
| Jan 2, 2026 | 970.00 | 970.00 | 925.55 | 930.60 | 930.60 | -4.26% | 228 |
| Jan 1, 2026 | 979.00 | 979.00 | 972.00 | 972.00 | 972.00 | 1.32% | 21 |
| Dec 31, 2025 | 960.35 | 974.75 | 912.05 | 959.35 | 959.35 | 1.90% | 230 |
| Dec 30, 2025 | 997.45 | 997.45 | 925.00 | 941.50 | 941.50 | -1.38% | 209 |
| Dec 29, 2025 | 984.00 | 1,007.40 | 939.00 | 954.70 | 954.70 | -0.50% | 956 |
| Dec 26, 2025 | 979.00 | 979.00 | 944.00 | 959.45 | 959.45 | 2.81% | 534 |
| Dec 24, 2025 | 943.00 | 943.00 | 901.00 | 933.20 | 933.20 | -0.19% | 61 |
| Dec 23, 2025 | 910.00 | 935.00 | 910.00 | 935.00 | 935.00 | 0.39% | 93 |
| Dec 22, 2025 | 861.60 | 934.95 | 860.10 | 931.40 | 931.40 | 4.22% | 230 |
| Dec 19, 2025 | 904.85 | 904.85 | 885.70 | 893.70 | 893.70 | 2.61% | 124 |
| Dec 18, 2025 | 880.95 | 899.00 | 850.00 | 871.00 | 871.00 | -1.13% | 464 |
| Dec 17, 2025 | 905.00 | 944.00 | 870.00 | 880.95 | 880.95 | -2.66% | 386 |
| Dec 16, 2025 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | -1.40% | 108 |
| Dec 15, 2025 | 900.00 | 920.00 | 900.00 | 917.85 | 917.85 | -2.06% | 125 |
| Dec 12, 2025 | 899.25 | 943.00 | 880.00 | 937.20 | 937.20 | 4.22% | 289 |
| Dec 11, 2025 | 900.05 | 943.00 | 874.00 | 899.25 | 899.25 | -1.22% | 367 |
| Dec 10, 2025 | 900.00 | 950.00 | 900.00 | 910.35 | 910.35 | -0.49% | 197 |
| Dec 9, 2025 | 951.45 | 951.45 | 866.95 | 914.80 | 914.80 | 0.25% | 451 |
| Dec 8, 2025 | 978.75 | 979.00 | 896.10 | 912.55 | 912.55 | -3.16% | 506 |
| Dec 5, 2025 | 992.00 | 996.95 | 941.90 | 942.30 | 942.30 | -4.96% | 599 |
| Dec 4, 2025 | 980.00 | 1,013.60 | 950.00 | 991.45 | 991.45 | 2.70% | 625 |
| Dec 3, 2025 | 1,012.00 | 1,012.00 | 954.70 | 965.40 | 965.40 | -3.93% | 535 |
| Dec 2, 2025 | 1,040.00 | 1,040.00 | 1,004.90 | 1,004.90 | 1,004.90 | -5.00% | 498 |
| Dec 1, 2025 | 1,109.00 | 1,109.00 | 1,036.00 | 1,057.75 | 1,057.75 | -2.95% | 659 |
| Nov 28, 2025 | 1,099.70 | 1,118.85 | 1,060.05 | 1,089.95 | 1,089.95 | 2.29% | 1,397 |
| Nov 27, 2025 | 1,065.00 | 1,065.60 | 1,064.00 | 1,065.60 | 1,065.60 | 5.00% | 1,325 |
| Nov 26, 2025 | 999.00 | 1,045.00 | 974.00 | 1,014.90 | 1,014.90 | 1.88% | 810 |
| Nov 25, 2025 | 1,039.95 | 1,050.00 | 988.60 | 996.15 | 996.15 | -4.27% | 1,324 |
| Nov 24, 2025 | 1,138.00 | 1,147.00 | 1,039.95 | 1,040.60 | 1,040.60 | -4.94% | 1,054 |
| Nov 21, 2025 | 1,032.00 | 1,133.00 | 1,031.00 | 1,094.65 | 1,094.65 | 1.31% | 1,352 |
| Nov 20, 2025 | 1,122.00 | 1,122.00 | 1,077.10 | 1,080.45 | 1,080.45 | -4.70% | 1,837 |
| Nov 19, 2025 | 1,069.00 | 1,170.00 | 1,069.00 | 1,133.75 | 1,133.75 | 0.76% | 3,698 |
| Nov 18, 2025 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | -5.00% | 396 |
| Nov 17, 2025 | 1,184.45 | 1,184.45 | 1,184.45 | 1,184.45 | 1,184.45 | -5.00% | 414 |
| Nov 14, 2025 | 1,246.75 | 1,246.75 | 1,246.75 | 1,246.75 | 1,246.75 | -5.00% | 539 |
| Nov 13, 2025 | 1,312.35 | 1,341.40 | 1,312.35 | 1,312.35 | 1,312.35 | -5.00% | 796 |
| Nov 12, 2025 | 1,259.30 | 1,391.80 | 1,259.30 | 1,381.40 | 1,381.40 | 4.21% | 3,949 |
| Nov 11, 2025 | 1,325.55 | 1,325.55 | 1,325.55 | 1,325.55 | 1,325.55 | -5.00% | 240 |
| Nov 10, 2025 | 1,395.30 | 1,395.30 | 1,395.30 | 1,395.30 | 1,395.30 | -5.00% | 523 |
| Nov 7, 2025 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | -5.00% | 1,487 |
| Nov 6, 2025 | 1,601.75 | 1,601.75 | 1,449.25 | 1,546.00 | 1,546.00 | 1.34% | 16,585 |
| Nov 4, 2025 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 10.00% | 3,484 |
| Nov 3, 2025 | 1,386.85 | 1,386.85 | 1,386.85 | 1,386.85 | 1,386.85 | 10.00% | 4,993 |
| Oct 31, 2025 | 1,200.00 | 1,260.80 | 1,190.00 | 1,260.80 | 1,260.80 | 20.00% | 9,574 |
| Oct 30, 2025 | 1,034.00 | 1,050.70 | 999.00 | 1,050.70 | 1,050.70 | 20.00% | 21,477 |
| Oct 29, 2025 | 929.00 | 929.00 | 875.60 | 875.60 | 875.60 | -1.88% | 119 |
| Oct 28, 2025 | 980.00 | 980.00 | 860.20 | 892.40 | 892.40 | 1.95% | 129 |
| Oct 27, 2025 | 900.00 | 938.80 | 870.20 | 875.30 | 875.30 | -2.74% | 184 |
| Oct 24, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2 |
| Oct 23, 2025 | 929.95 | 929.95 | 882.05 | 900.00 | 900.00 | -4.00% | 26 |
| Oct 21, 2025 | 947.95 | 948.00 | 937.50 | 937.50 | 937.50 | 7.14% | 47 |
| Oct 20, 2025 | 894.00 | 894.00 | 875.00 | 875.00 | 875.00 | -2.61% | 76 |
| Oct 17, 2025 | 903.35 | 903.35 | 875.00 | 898.45 | 898.45 | -0.54% | 184 |
| Oct 16, 2025 | 919.00 | 919.00 | 877.20 | 903.35 | 903.35 | -1.71% | 32 |
| Oct 15, 2025 | 919.00 | 929.00 | 919.00 | 919.05 | 919.05 | -0.10% | 113 |
| Oct 14, 2025 | 923.00 | 923.00 | 866.30 | 920.00 | 920.00 | -0.11% | 84 |