Jattashankar Industries Limited (BOM:514318)
India
· Delayed Price · Currency is INR 422.95
-1.05 (-0.25%)
At close: Mar 9, 2026
Jattashankar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 422.95 | 422.95 | 419.95 | 422.95 | 422.95 | -0.25% | 205 |
| Mar 6, 2026 | 403.00 | 425.00 | 402.80 | 424.00 | 424.00 | - | 172 |
| Mar 5, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -1.45% | 10 |
| Mar 4, 2026 | 434.95 | 434.95 | 424.00 | 430.25 | 430.25 | 1.71% | 145 |
| Mar 2, 2026 | 420.00 | 423.00 | 418.00 | 423.00 | 423.00 | - | 296 |
| Feb 25, 2026 | 420.00 | 423.00 | 415.00 | 423.00 | 423.00 | -0.24% | 101 |
| Feb 24, 2026 | 405.00 | 424.00 | 403.75 | 424.00 | 424.00 | -0.24% | 389 |
| Feb 23, 2026 | 400.00 | 425.00 | 400.00 | 425.00 | 425.00 | 1.19% | 50 |
| Feb 20, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.48% | 3 |
| Feb 19, 2026 | 420.00 | 421.00 | 414.00 | 418.00 | 418.00 | -0.95% | 450 |
| Feb 17, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.24% | 14 |
| Feb 16, 2026 | 420.00 | 424.00 | 402.80 | 421.00 | 421.00 | -0.71% | 147 |
| Feb 13, 2026 | 425.00 | 425.00 | 419.00 | 424.00 | 424.00 | -0.24% | 412 |
| Feb 12, 2026 | 421.00 | 439.95 | 417.00 | 425.00 | 425.00 | 1.19% | 271 |
| Feb 11, 2026 | 415.00 | 427.00 | 390.00 | 420.00 | 420.00 | 3.04% | 535 |
| Feb 10, 2026 | 420.00 | 420.00 | 395.00 | 407.60 | 407.60 | -1.36% | 111 |
| Feb 9, 2026 | 424.20 | 424.20 | 399.05 | 413.20 | 413.20 | -1.62% | 7,329 |
| Feb 6, 2026 | 424.20 | 428.40 | 415.00 | 420.00 | 420.00 | - | 139 |
| Feb 5, 2026 | 410.65 | 421.00 | 399.00 | 420.00 | 420.00 | 0.06% | 144 |
| Feb 4, 2026 | 440.95 | 440.95 | 415.00 | 419.75 | 419.75 | -0.06% | 247 |
| Feb 3, 2026 | 404.00 | 420.00 | 404.00 | 420.00 | 420.00 | 5.00% | 931 |
| Feb 2, 2026 | 405.00 | 408.00 | 373.00 | 400.00 | 400.00 | 2.03% | 153 |
| Feb 1, 2026 | 410.00 | 410.00 | 381.00 | 392.05 | 392.05 | -0.77% | 476 |
| Jan 30, 2026 | 390.00 | 404.00 | 380.00 | 395.10 | 395.10 | 1.65% | 1,478 |
| Jan 29, 2026 | 385.00 | 395.00 | 385.00 | 388.70 | 388.70 | 0.96% | 1,001 |
| Jan 28, 2026 | 395.00 | 395.00 | 375.00 | 385.00 | 385.00 | -1.28% | 217 |
| Jan 27, 2026 | 404.00 | 404.00 | 376.20 | 390.00 | 390.00 | -1.52% | 192 |
| Jan 23, 2026 | 395.00 | 397.00 | 375.00 | 396.00 | 396.00 | 3.03% | 434 |
| Jan 22, 2026 | 390.00 | 390.00 | 384.00 | 384.35 | 384.35 | -2.21% | 349 |
| Jan 21, 2026 | 393.00 | 393.05 | 393.00 | 393.05 | 393.05 | -0.49% | 136 |
| Jan 19, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 21 |
| Jan 16, 2026 | 398.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.75% | 55 |
| Jan 14, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | 10 |
| Jan 13, 2026 | 391.05 | 398.00 | 391.05 | 398.00 | 398.00 | 1.27% | 351 |
| Jan 9, 2026 | 393.00 | 393.00 | 391.00 | 393.00 | 393.00 | - | 172 |
| Jan 7, 2026 | 394.00 | 398.00 | 375.00 | 393.00 | 393.00 | 0.51% | 284 |
| Jan 6, 2026 | 394.00 | 394.00 | 375.25 | 391.00 | 391.00 | -1.01% | 134 |
| Jan 5, 2026 | 394.00 | 395.00 | 377.00 | 395.00 | 395.00 | 0.25% | 202 |
| Jan 2, 2026 | 394.40 | 395.00 | 380.00 | 394.00 | 394.00 | -0.23% | 458 |
| Jan 1, 2026 | 390.00 | 394.90 | 385.00 | 394.90 | 394.90 | -0.18% | 68 |
| Dec 31, 2025 | 395.00 | 401.50 | 376.00 | 395.60 | 395.60 | 0.15% | 440 |
| Dec 30, 2025 | 395.00 | 397.95 | 375.25 | 395.00 | 395.00 | - | 1,612 |
| Dec 29, 2025 | 385.00 | 395.00 | 385.00 | 395.00 | 395.00 | 1.28% | 342 |
| Dec 24, 2025 | 381.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2.36% | 1,282 |
| Dec 23, 2025 | 389.85 | 389.85 | 381.00 | 381.00 | 381.00 | -1.30% | 75 |
| Dec 22, 2025 | 387.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 17 |
| Dec 19, 2025 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 0.78% | 24 |
| Dec 18, 2025 | 384.00 | 385.00 | 380.10 | 384.00 | 384.00 | - | 109 |
| Dec 17, 2025 | 383.00 | 384.95 | 365.00 | 384.00 | 384.00 | - | 132 |
| Dec 16, 2025 | 381.90 | 384.00 | 362.00 | 384.00 | 384.00 | 1.05% | 200 |
| Dec 15, 2025 | 374.50 | 385.00 | 374.50 | 380.00 | 380.00 | 2.48% | 120 |
| Dec 12, 2025 | 374.00 | 380.00 | 370.25 | 370.80 | 370.80 | -0.86% | 140 |
| Dec 11, 2025 | 375.00 | 375.00 | 372.70 | 374.00 | 374.00 | 1.08% | 82 |
| Dec 10, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.65% | 79 |
| Dec 9, 2025 | 360.00 | 366.00 | 346.00 | 364.00 | 364.00 | 1.11% | 220 |
| Dec 8, 2025 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | 1.98% | 884 |
| Dec 5, 2025 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 0.86% | 114 |
| Dec 4, 2025 | 350.00 | 350.00 | 349.90 | 350.00 | 350.00 | - | 332 |
| Dec 3, 2025 | 350.00 | 360.00 | 345.00 | 350.00 | 350.00 | 1.45% | 112 |
| Dec 2, 2025 | 341.70 | 351.20 | 325.00 | 345.00 | 345.00 | 2.99% | 923 |
| Dec 1, 2025 | 340.00 | 340.00 | 319.00 | 335.00 | 335.00 | 2.51% | 844 |
| Nov 28, 2025 | 319.00 | 330.00 | 310.00 | 326.80 | 326.80 | 0.25% | 835 |
| Nov 27, 2025 | 310.00 | 326.00 | 310.00 | 326.00 | 326.00 | 1.88% | 102 |
| Nov 26, 2025 | 323.00 | 323.00 | 305.00 | 320.00 | 320.00 | 0.47% | 28 |
| Nov 25, 2025 | 313.50 | 318.50 | 313.45 | 318.50 | 318.50 | 0.65% | 989 |
| Nov 24, 2025 | 315.00 | 319.00 | 309.75 | 316.45 | 316.45 | 2.08% | 468 |
| Nov 21, 2025 | 319.00 | 319.00 | 310.00 | 310.00 | 310.00 | 0.18% | 45 |
| Nov 20, 2025 | 308.00 | 310.10 | 308.00 | 309.45 | 309.45 | -0.50% | 490 |
| Nov 18, 2025 | 328.00 | 328.00 | 306.00 | 311.00 | 311.00 | -1.27% | 250 |
| Nov 17, 2025 | 310.90 | 315.00 | 302.00 | 315.00 | 315.00 | 1.61% | 122 |
| Nov 14, 2025 | 302.00 | 314.00 | 295.00 | 310.00 | 310.00 | 2.65% | 350 |
| Nov 13, 2025 | 279.80 | 302.00 | 279.80 | 302.00 | 302.00 | 2.55% | 5,709 |
| Nov 12, 2025 | 314.00 | 314.00 | 294.50 | 294.50 | 294.50 | -5.00% | 306 |
| Nov 11, 2025 | 315.00 | 315.00 | 300.00 | 310.00 | 310.00 | 1.64% | 99 |
| Nov 10, 2025 | 312.00 | 312.00 | 305.00 | 305.00 | 305.00 | 0.61% | 56 |
| Nov 7, 2025 | 319.00 | 322.95 | 300.00 | 303.15 | 303.15 | -1.88% | 225 |
| Nov 6, 2025 | 309.60 | 309.60 | 304.00 | 308.95 | 308.95 | 3.57% | 445 |
| Nov 4, 2025 | 304.35 | 309.95 | 291.00 | 298.30 | 298.30 | -2.47% | 1,037 |
| Nov 3, 2025 | 304.85 | 318.00 | 293.00 | 305.85 | 305.85 | 0.28% | 1,056 |
| Oct 31, 2025 | 300.75 | 314.00 | 285.75 | 305.00 | 305.00 | 1.41% | 2,738 |
| Oct 30, 2025 | 274.00 | 300.75 | 273.00 | 300.75 | 300.75 | 9.98% | 3,821 |
| Oct 29, 2025 | 245.00 | 274.10 | 245.00 | 273.45 | 273.45 | 9.73% | 3,738 |
| Oct 28, 2025 | 231.00 | 259.85 | 231.00 | 249.20 | 249.20 | 2.87% | 2,184 |
| Oct 24, 2025 | 259.00 | 259.00 | 242.25 | 242.25 | 242.25 | 2.71% | 33 |
| Oct 23, 2025 | 255.00 | 255.00 | 234.05 | 235.85 | 235.85 | -9.22% | 1,246 |
| Oct 21, 2025 | 265.10 | 265.10 | 259.80 | 259.80 | 259.80 | 7.80% | 377 |
| Oct 20, 2025 | 222.70 | 258.70 | 216.60 | 241.00 | 241.00 | 0.15% | 6 |
| Oct 17, 2025 | 257.95 | 257.95 | 240.65 | 240.65 | 240.65 | 2.01% | 57 |
| Oct 16, 2025 | 247.90 | 247.90 | 215.30 | 235.90 | 235.90 | 2.74% | 1,536 |
| Oct 15, 2025 | 201.20 | 232.90 | 201.20 | 229.60 | 229.60 | 5.66% | 420 |
| Oct 14, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -7.45% | 900 |
| Oct 13, 2025 | 249.95 | 249.95 | 234.80 | 234.80 | 234.80 | -1.74% | 6 |
| Oct 10, 2025 | 262.85 | 262.85 | 238.95 | 238.95 | 238.95 | -1.28% | 2,554 |
| Oct 9, 2025 | 262.90 | 262.90 | 221.60 | 242.05 | 242.05 | 1.11% | 2,151 |
| Oct 7, 2025 | 240.95 | 240.95 | 239.40 | 239.40 | 239.40 | 4.09% | 10 |
| Oct 6, 2025 | 248.00 | 248.20 | 230.00 | 230.00 | 230.00 | -2.71% | 200 |
| Oct 3, 2025 | 227.05 | 238.90 | 227.05 | 236.40 | 236.40 | -1.07% | 584 |
| Oct 1, 2025 | 238.95 | 238.95 | 238.95 | 238.95 | 238.95 | -0.42% | 1 |
| Sep 30, 2025 | 228.00 | 239.95 | 228.00 | 239.95 | 239.95 | -0.02% | 359 |
| Sep 29, 2025 | 256.10 | 256.10 | 231.80 | 240.00 | 240.00 | -1.62% | 231 |