Jay Bharat Maruti Limited (BOM:520066)
India
· Delayed Price · Currency is INR 92.51
-0.52 (-0.56%)
At close: Apr 28, 2026
Jay Bharat Maruti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93.31 | 95.15 | 92.00 | 92.17 | 92.17 | -0.37% | 6,834 |
| Apr 28, 2026 | 92.68 | 95.11 | 92.50 | 92.51 | 92.51 | -0.56% | 8,715 |
| Apr 27, 2026 | 93.76 | 94.49 | 92.52 | 93.03 | 93.03 | 0.03% | 12,997 |
| Apr 24, 2026 | 94.66 | 94.66 | 91.56 | 93.00 | 93.00 | -2.08% | 5,606 |
| Apr 23, 2026 | 96.79 | 96.79 | 94.51 | 94.98 | 94.98 | -1.32% | 4,756 |
| Apr 22, 2026 | 94.30 | 96.76 | 93.31 | 96.25 | 96.25 | 2.09% | 10,746 |
| Apr 21, 2026 | 95.90 | 95.95 | 93.67 | 94.28 | 94.28 | 0.07% | 12,981 |
| Apr 20, 2026 | 99.69 | 99.69 | 94.10 | 94.21 | 94.21 | -4.24% | 22,283 |
| Apr 17, 2026 | 98.00 | 101.28 | 96.86 | 98.38 | 98.38 | 1.57% | 41,018 |
| Apr 16, 2026 | 94.95 | 100.00 | 93.91 | 96.86 | 96.86 | 4.15% | 67,094 |
| Apr 15, 2026 | 92.50 | 93.55 | 91.80 | 93.00 | 93.00 | 4.02% | 24,551 |
| Apr 13, 2026 | 88.00 | 91.00 | 85.96 | 89.41 | 89.41 | -0.84% | 18,034 |
| Apr 10, 2026 | 90.20 | 91.34 | 89.00 | 90.17 | 90.17 | 2.03% | 5,584 |
| Apr 9, 2026 | 90.79 | 91.25 | 87.00 | 88.38 | 88.38 | -0.62% | 14,522 |
| Apr 8, 2026 | 85.57 | 89.85 | 85.57 | 88.93 | 88.93 | 6.52% | 14,826 |
| Apr 7, 2026 | 82.67 | 84.94 | 82.67 | 83.49 | 83.49 | -1.03% | 13,757 |
| Apr 6, 2026 | 85.04 | 85.65 | 82.56 | 84.36 | 84.36 | 0.66% | 15,031 |
| Apr 2, 2026 | 81.00 | 84.76 | 78.68 | 83.81 | 83.81 | 0.38% | 7,583 |
| Apr 1, 2026 | 80.75 | 83.90 | 79.00 | 83.49 | 83.49 | 10.66% | 32,859 |
| Mar 30, 2026 | 82.00 | 82.00 | 75.00 | 75.45 | 75.45 | -6.51% | 20,022 |
| Mar 27, 2026 | 83.20 | 85.75 | 79.95 | 80.70 | 80.70 | -3.18% | 20,061 |
| Mar 25, 2026 | 81.45 | 84.80 | 81.45 | 83.35 | 83.35 | 2.71% | 7,804 |
| Mar 24, 2026 | 80.95 | 82.95 | 80.50 | 81.15 | 81.15 | 2.85% | 10,296 |
| Mar 23, 2026 | 84.45 | 84.45 | 78.55 | 78.90 | 78.90 | -8.47% | 22,038 |
| Mar 20, 2026 | 87.15 | 88.40 | 85.85 | 86.20 | 86.20 | 0.70% | 5,092 |
| Mar 19, 2026 | 88.30 | 88.30 | 84.80 | 85.60 | 85.60 | -3.22% | 8,516 |
| Mar 18, 2026 | 86.15 | 89.20 | 86.00 | 88.45 | 88.45 | 4.12% | 14,061 |
| Mar 17, 2026 | 85.00 | 87.45 | 84.15 | 84.95 | 84.95 | -1.51% | 15,604 |
| Mar 16, 2026 | 90.00 | 90.00 | 85.25 | 86.25 | 86.25 | -2.54% | 5,943 |
| Mar 13, 2026 | 89.65 | 90.10 | 87.60 | 88.50 | 88.50 | -2.53% | 6,879 |
| Mar 12, 2026 | 92.00 | 93.20 | 86.70 | 90.80 | 90.80 | -0.11% | 32,492 |
| Mar 11, 2026 | 96.35 | 96.90 | 90.20 | 90.90 | 90.90 | -3.96% | 15,832 |
| Mar 10, 2026 | 90.40 | 96.15 | 90.40 | 94.65 | 94.65 | 5.58% | 15,092 |
| Mar 9, 2026 | 93.45 | 94.50 | 88.55 | 89.65 | 89.65 | -6.71% | 15,615 |
| Mar 6, 2026 | 99.00 | 101.55 | 94.10 | 96.10 | 96.10 | -0.67% | 32,717 |
| Mar 5, 2026 | 98.85 | 99.85 | 95.00 | 96.75 | 96.75 | -0.87% | 21,756 |
| Mar 4, 2026 | 103.55 | 105.65 | 97.10 | 97.60 | 97.60 | -7.58% | 16,837 |
| Mar 2, 2026 | 96.00 | 106.00 | 96.00 | 105.60 | 105.60 | -2.09% | 19,994 |
| Feb 27, 2026 | 108.57 | 110.89 | 106.34 | 107.85 | 107.85 | -0.52% | 18,300 |
| Feb 26, 2026 | 105.80 | 111.60 | 105.80 | 108.41 | 108.41 | 3.42% | 30,379 |
| Feb 25, 2026 | 100.04 | 106.59 | 100.04 | 104.83 | 104.83 | -0.14% | 5,507 |
| Feb 24, 2026 | 106.99 | 109.40 | 102.57 | 104.98 | 104.98 | -2.25% | 21,363 |
| Feb 23, 2026 | 106.63 | 109.00 | 105.17 | 107.40 | 107.40 | 3.16% | 16,008 |
| Feb 20, 2026 | 108.04 | 108.04 | 103.00 | 104.11 | 104.11 | -2.43% | 8,649 |
| Feb 19, 2026 | 109.30 | 113.50 | 105.50 | 106.70 | 106.70 | -1.02% | 23,568 |
| Feb 18, 2026 | 112.16 | 113.10 | 106.60 | 107.80 | 107.80 | -1.96% | 11,335 |
| Feb 17, 2026 | 109.79 | 114.50 | 108.79 | 109.96 | 109.96 | 0.64% | 77,284 |
| Feb 16, 2026 | 103.88 | 112.60 | 103.88 | 109.26 | 109.26 | 5.84% | 99,809 |
| Feb 13, 2026 | 106.00 | 106.68 | 101.90 | 103.23 | 103.23 | -4.03% | 25,078 |
| Feb 12, 2026 | 105.56 | 115.63 | 105.20 | 107.56 | 107.56 | 1.75% | 163,170 |
| Feb 11, 2026 | 105.89 | 109.21 | 103.28 | 105.71 | 105.71 | 0.59% | 71,704 |
| Feb 10, 2026 | 105.00 | 107.50 | 98.85 | 105.09 | 105.09 | 4.15% | 282,222 |
| Feb 9, 2026 | 91.01 | 100.90 | 91.00 | 100.90 | 100.90 | 19.99% | 269,205 |
| Feb 6, 2026 | 90.93 | 92.40 | 82.50 | 84.09 | 84.09 | -7.94% | 16,036 |
| Feb 5, 2026 | 93.80 | 93.80 | 88.88 | 91.34 | 91.34 | 0.37% | 7,481 |
| Feb 4, 2026 | 86.55 | 92.00 | 86.55 | 91.00 | 91.00 | 3.54% | 12,835 |
| Feb 3, 2026 | 92.00 | 92.00 | 86.68 | 87.89 | 87.89 | 3.57% | 2,927 |
| Feb 2, 2026 | 87.60 | 87.60 | 83.60 | 84.86 | 84.86 | -1.15% | 14,605 |
| Feb 1, 2026 | 83.65 | 86.70 | 83.65 | 85.85 | 85.85 | 2.57% | 18,438 |
| Jan 30, 2026 | 85.94 | 85.94 | 82.74 | 83.70 | 83.70 | -0.04% | 111,411 |
| Jan 29, 2026 | 85.49 | 85.91 | 83.00 | 83.73 | 83.73 | -2.21% | 9,852 |
| Jan 28, 2026 | 82.00 | 86.73 | 82.00 | 85.62 | 85.62 | 3.67% | 3,021 |
| Jan 27, 2026 | 83.00 | 84.29 | 81.44 | 82.59 | 82.59 | -0.48% | 4,919 |
| Jan 23, 2026 | 86.50 | 86.59 | 82.65 | 82.99 | 82.99 | -4.46% | 10,502 |
| Jan 22, 2026 | 87.99 | 88.20 | 86.00 | 86.86 | 86.86 | 2.00% | 5,001 |
| Jan 21, 2026 | 86.00 | 88.10 | 84.19 | 85.16 | 85.16 | -3.03% | 7,667 |
| Jan 20, 2026 | 91.00 | 91.57 | 87.75 | 87.82 | 87.82 | -3.41% | 2,782 |
| Jan 19, 2026 | 91.20 | 93.81 | 90.39 | 90.92 | 90.92 | -2.80% | 14,562 |
| Jan 16, 2026 | 93.40 | 95.92 | 92.19 | 93.54 | 93.54 | -0.70% | 7,638 |
| Jan 14, 2026 | 96.26 | 96.26 | 93.50 | 94.20 | 94.20 | -2.14% | 4,339 |
| Jan 13, 2026 | 97.56 | 98.24 | 95.06 | 96.26 | 96.26 | 0.19% | 6,571 |
| Jan 12, 2026 | 95.09 | 97.80 | 93.11 | 96.08 | 96.08 | -0.59% | 8,377 |
| Jan 9, 2026 | 98.75 | 101.50 | 96.12 | 96.65 | 96.65 | -2.24% | 17,089 |
| Jan 8, 2026 | 100.20 | 105.38 | 97.51 | 98.86 | 98.86 | -3.37% | 23,017 |
| Jan 7, 2026 | 100.50 | 108.70 | 100.50 | 102.31 | 102.31 | -0.10% | 30,290 |
| Jan 6, 2026 | 104.80 | 107.00 | 101.00 | 102.41 | 102.41 | -1.55% | 25,415 |
| Jan 5, 2026 | 100.97 | 109.86 | 97.90 | 104.02 | 104.02 | 3.81% | 106,594 |
| Jan 2, 2026 | 91.80 | 102.91 | 90.51 | 100.20 | 100.20 | 9.60% | 144,373 |
| Jan 1, 2026 | 91.19 | 91.50 | 90.50 | 91.42 | 91.42 | 0.86% | 5,734 |
| Dec 31, 2025 | 92.00 | 92.93 | 90.47 | 90.64 | 90.64 | -0.84% | 1,580 |
| Dec 30, 2025 | 92.80 | 93.70 | 90.90 | 91.41 | 91.41 | 0.47% | 6,375 |
| Dec 29, 2025 | 94.79 | 94.79 | 90.50 | 90.98 | 90.98 | 0.52% | 2,196 |
| Dec 26, 2025 | 92.60 | 94.85 | 90.50 | 90.51 | 90.51 | -1.32% | 12,467 |
| Dec 24, 2025 | 94.25 | 94.25 | 91.50 | 91.72 | 91.72 | -2.38% | 12,116 |
| Dec 23, 2025 | 87.06 | 98.00 | 86.50 | 93.96 | 93.96 | 7.99% | 44,271 |
| Dec 22, 2025 | 92.50 | 92.50 | 86.92 | 87.01 | 87.01 | 0.27% | 7,654 |
| Dec 19, 2025 | 87.99 | 88.00 | 85.29 | 86.78 | 86.78 | 1.82% | 10,199 |
| Dec 18, 2025 | 84.30 | 85.40 | 84.30 | 85.23 | 85.23 | 0.18% | 3,849 |
| Dec 17, 2025 | 86.11 | 87.80 | 85.00 | 85.08 | 85.08 | -0.16% | 1,571 |
| Dec 16, 2025 | 87.21 | 88.09 | 85.00 | 85.22 | 85.22 | -3.28% | 1,373 |
| Dec 15, 2025 | 88.01 | 88.54 | 86.64 | 88.11 | 88.11 | -0.31% | 2,075 |
| Dec 12, 2025 | 83.49 | 89.00 | 82.50 | 88.38 | 88.38 | 7.73% | 11,793 |
| Dec 11, 2025 | 81.10 | 83.32 | 80.91 | 82.04 | 82.04 | 0.01% | 4,985 |
| Dec 10, 2025 | 84.70 | 85.29 | 81.52 | 82.03 | 82.03 | -3.23% | 3,941 |
| Dec 9, 2025 | 80.96 | 85.08 | 80.96 | 84.77 | 84.77 | 3.08% | 1,991 |
| Dec 8, 2025 | 86.50 | 86.50 | 80.30 | 82.24 | 82.24 | -2.35% | 7,611 |
| Dec 5, 2025 | 85.00 | 86.10 | 84.20 | 84.22 | 84.22 | -2.34% | 9,102 |
| Dec 4, 2025 | 87.40 | 88.00 | 85.96 | 86.24 | 86.24 | -0.96% | 3,355 |
| Dec 3, 2025 | 90.30 | 90.30 | 87.00 | 87.08 | 87.08 | -2.88% | 4,666 |
| Dec 2, 2025 | 90.44 | 91.08 | 88.65 | 89.66 | 89.66 | -0.86% | 11,063 |