Jattashankar Industries Limited (BOM:514318)
India
· Delayed Price · Currency is INR 414.00
-1.00 (-0.24%)
At close: Apr 28, 2026
Jattashankar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 387.10 | 437.85 | 387.10 | 414.95 | 414.95 | 0.23% | 538 |
| Apr 28, 2026 | 415.00 | 415.00 | 414.00 | 414.00 | 414.00 | -0.24% | 23 |
| Apr 24, 2026 | 401.15 | 416.00 | 401.15 | 415.00 | 415.00 | - | 54 |
| Apr 23, 2026 | 401.80 | 415.00 | 401.80 | 415.00 | 415.00 | 1.22% | 150 |
| Apr 22, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.36% | 51 |
| Apr 20, 2026 | 390.10 | 415.00 | 390.10 | 411.50 | 411.50 | -0.84% | 44 |
| Apr 17, 2026 | 416.00 | 416.00 | 415.00 | 415.00 | 415.00 | 2.34% | 2 |
| Apr 16, 2026 | 411.95 | 415.00 | 372.60 | 405.50 | 405.50 | -2.05% | 851 |
| Apr 15, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | 4 |
| Apr 13, 2026 | 390.00 | 414.00 | 388.10 | 414.00 | 414.00 | -0.24% | 296 |
| Apr 10, 2026 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | -0.48% | 211 |
| Apr 9, 2026 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0.48% | 101 |
| Apr 8, 2026 | 415.00 | 415.00 | 393.00 | 415.00 | 415.00 | - | 143 |
| Apr 7, 2026 | 429.90 | 429.90 | 415.00 | 415.00 | 415.00 | - | 12 |
| Apr 6, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 114 |
| Apr 2, 2026 | 411.00 | 427.95 | 411.00 | 415.00 | 415.00 | 1.00% | 187 |
| Apr 1, 2026 | 454.00 | 454.10 | 410.90 | 410.90 | 410.90 | -4.99% | 2,884 |
| Mar 30, 2026 | 435.05 | 439.00 | 412.80 | 432.50 | 432.50 | -0.46% | 319 |
| Mar 27, 2026 | 449.95 | 449.95 | 434.00 | 434.50 | 434.50 | 1.14% | 82 |
| Mar 24, 2026 | 429.95 | 429.95 | 429.60 | 429.60 | 429.60 | 2.31% | 361 |
| Mar 23, 2026 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | 0.45% | 400 |
| Mar 18, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -3.69% | 54 |
| Mar 17, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 3.36% | 25 |
| Mar 16, 2026 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | - | 500 |
| Mar 13, 2026 | 410.00 | 419.90 | 410.00 | 419.90 | 419.90 | -1.19% | 55 |
| Mar 11, 2026 | 407.50 | 424.95 | 407.50 | 424.95 | 424.95 | -0.92% | 24 |
| Mar 10, 2026 | 425.05 | 428.90 | 425.05 | 428.90 | 428.90 | 1.41% | 7 |
| 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 |