Jhaveri Credits and Capital Limited (BOM:531550)
India
· Delayed Price · Currency is INR 187.30
+18.85 (11.19%)
At close: Mar 6, 2026
BOM:531550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 189.00 | 190.00 | 176.00 | 184.70 | 184.70 | -1.39% | 1,453 |
| Mar 6, 2026 | 173.50 | 194.40 | 173.00 | 187.30 | 187.30 | 11.19% | 4,947 |
| Mar 5, 2026 | 166.05 | 175.00 | 162.15 | 168.45 | 168.45 | 2.96% | 1,759 |
| Mar 4, 2026 | 170.00 | 170.00 | 160.05 | 163.60 | 163.60 | 0.28% | 380 |
| Mar 2, 2026 | 146.00 | 170.00 | 146.00 | 163.15 | 163.15 | -4.09% | 1,946 |
| Feb 27, 2026 | 166.40 | 198.00 | 158.00 | 170.10 | 170.10 | 2.47% | 2,396 |
| Feb 26, 2026 | 169.95 | 171.05 | 165.00 | 166.00 | 166.00 | -2.32% | 1,143 |
| Feb 25, 2026 | 183.10 | 185.00 | 160.00 | 169.95 | 169.95 | -7.26% | 7,406 |
| Feb 24, 2026 | 176.00 | 184.00 | 175.00 | 183.25 | 183.25 | 3.53% | 13,899 |
| Feb 23, 2026 | 180.00 | 180.00 | 174.10 | 177.00 | 177.00 | -1.64% | 575 |
| Feb 20, 2026 | 188.45 | 188.45 | 175.00 | 179.95 | 179.95 | -2.60% | 1,125 |
| Feb 19, 2026 | 191.80 | 191.80 | 180.00 | 184.75 | 184.75 | 1.82% | 1,410 |
| Feb 18, 2026 | 180.10 | 188.95 | 172.80 | 181.45 | 181.45 | 0.30% | 1,846 |
| Feb 17, 2026 | 180.00 | 183.00 | 180.00 | 180.90 | 180.90 | 0.50% | 157 |
| Feb 16, 2026 | 184.90 | 193.85 | 180.00 | 180.00 | 180.00 | -2.62% | 1,419 |
| Feb 13, 2026 | 191.60 | 191.60 | 182.00 | 184.85 | 184.85 | -1.96% | 817 |
| Feb 12, 2026 | 188.00 | 189.00 | 181.40 | 188.55 | 188.55 | 2.64% | 1,799 |
| Feb 11, 2026 | 182.05 | 185.85 | 176.70 | 183.70 | 183.70 | -3.80% | 995 |
| Feb 10, 2026 | 199.40 | 199.40 | 188.00 | 190.95 | 190.95 | 4.72% | 956 |
| Feb 9, 2026 | 212.00 | 212.00 | 182.15 | 182.35 | 182.35 | -0.60% | 2,098 |
| Feb 6, 2026 | 170.00 | 184.65 | 170.00 | 183.45 | 183.45 | 6.16% | 1,629 |
| Feb 5, 2026 | 176.60 | 176.60 | 166.00 | 172.80 | 172.80 | 2.22% | 476 |
| Feb 4, 2026 | 169.55 | 177.00 | 169.00 | 169.05 | 169.05 | -1.91% | 655 |
| Feb 3, 2026 | 174.00 | 194.90 | 164.00 | 172.35 | 172.35 | 2.07% | 3,904 |
| Feb 2, 2026 | 174.00 | 177.00 | 162.00 | 168.85 | 168.85 | -3.29% | 1,828 |
| Feb 1, 2026 | 161.00 | 178.00 | 161.00 | 174.60 | 174.60 | 1.42% | 2,321 |
| Jan 30, 2026 | 173.80 | 180.00 | 165.95 | 172.15 | 172.15 | -0.92% | 4,422 |
| Jan 29, 2026 | 194.50 | 194.50 | 171.95 | 173.75 | 173.75 | -1.14% | 3,797 |
| Jan 28, 2026 | 201.55 | 201.55 | 172.30 | 175.75 | 175.75 | -9.52% | 11,792 |
| Jan 27, 2026 | 190.45 | 197.40 | 190.00 | 194.25 | 194.25 | 2.00% | 552 |
| Jan 23, 2026 | 198.00 | 198.00 | 190.00 | 190.45 | 190.45 | 0.53% | 1,058 |
| Jan 22, 2026 | 194.00 | 194.20 | 183.00 | 189.45 | 189.45 | 4.67% | 2,202 |
| Jan 21, 2026 | 196.00 | 198.90 | 175.00 | 181.00 | 181.00 | -2.29% | 6,868 |
| Jan 20, 2026 | 193.00 | 201.50 | 185.10 | 185.25 | 185.25 | -4.51% | 3,370 |
| Jan 19, 2026 | 198.00 | 199.80 | 191.60 | 194.00 | 194.00 | -3.43% | 1,346 |
| Jan 16, 2026 | 195.00 | 203.00 | 195.00 | 200.90 | 200.90 | 4.20% | 2,106 |
| Jan 14, 2026 | 193.50 | 198.80 | 191.00 | 192.80 | 192.80 | -0.13% | 1,085 |
| Jan 13, 2026 | 196.00 | 199.70 | 193.05 | 193.05 | 193.05 | -3.06% | 750 |
| Jan 12, 2026 | 212.00 | 212.00 | 195.00 | 199.15 | 199.15 | 0.08% | 1,765 |
| Jan 9, 2026 | 187.80 | 203.90 | 185.00 | 199.00 | 199.00 | 5.96% | 1,210 |
| Jan 8, 2026 | 192.10 | 197.00 | 185.00 | 187.80 | 187.80 | -5.30% | 4,665 |
| Jan 7, 2026 | 198.00 | 203.85 | 197.95 | 198.30 | 198.30 | 0.18% | 496 |
| Jan 6, 2026 | 208.95 | 208.95 | 189.15 | 197.95 | 197.95 | -5.26% | 1,834 |
| Jan 5, 2026 | 208.60 | 213.00 | 202.00 | 208.95 | 208.95 | 0.12% | 1,066 |
| Jan 2, 2026 | 216.70 | 216.70 | 208.05 | 208.70 | 208.70 | -0.43% | 1,001 |
| Jan 1, 2026 | 215.10 | 218.00 | 207.00 | 209.60 | 209.60 | -4.71% | 1,592 |
| Dec 31, 2025 | 220.00 | 221.00 | 213.70 | 219.95 | 219.95 | -0.05% | 3,716 |
| Dec 30, 2025 | 219.80 | 220.85 | 213.95 | 220.05 | 220.05 | 1.45% | 7,799 |
| Dec 29, 2025 | 215.00 | 224.00 | 214.00 | 216.90 | 216.90 | -0.78% | 7,454 |
| Dec 26, 2025 | 229.95 | 229.95 | 210.00 | 218.60 | 218.60 | -0.05% | 54,843 |
| Dec 24, 2025 | 201.50 | 224.95 | 201.50 | 218.70 | 218.70 | 8.24% | 52,677 |
| Dec 23, 2025 | 208.00 | 208.00 | 202.00 | 202.05 | 202.05 | -2.86% | 45,121 |
| Dec 22, 2025 | 203.00 | 212.00 | 197.40 | 208.00 | 208.00 | -0.29% | 48,163 |
| Dec 19, 2025 | 210.60 | 210.60 | 200.00 | 208.60 | 208.60 | 3.73% | 1,285 |
| Dec 18, 2025 | 210.95 | 210.95 | 185.00 | 201.10 | 201.10 | -4.67% | 3,413 |
| Dec 17, 2025 | 217.50 | 217.50 | 206.20 | 210.95 | 210.95 | - | 2,336 |
| Dec 16, 2025 | 202.00 | 211.65 | 202.00 | 210.95 | 210.95 | 4.43% | 1,254 |
| Dec 15, 2025 | 204.20 | 213.50 | 202.00 | 202.00 | 202.00 | -5.59% | 2,412 |
| Dec 12, 2025 | 212.00 | 222.30 | 212.00 | 213.95 | 213.95 | 0.07% | 7,353 |
| Dec 11, 2025 | 211.05 | 218.90 | 202.65 | 213.80 | 213.80 | 5.37% | 9,036 |
| Dec 10, 2025 | 199.00 | 210.45 | 189.25 | 202.90 | 202.90 | 7.98% | 2,474 |
| Dec 9, 2025 | 185.00 | 190.00 | 178.55 | 187.90 | 187.90 | 1.18% | 3,467 |
| Dec 8, 2025 | 179.75 | 186.00 | 171.00 | 185.70 | 185.70 | 4.09% | 11,237 |
| Dec 5, 2025 | 163.90 | 187.95 | 158.35 | 178.40 | 178.40 | 12.88% | 11,251 |
| Dec 4, 2025 | 173.30 | 175.45 | 156.00 | 158.05 | 158.05 | -8.80% | 7,311 |
| Dec 3, 2025 | 178.15 | 178.15 | 170.00 | 173.30 | 173.30 | -0.55% | 552 |
| Dec 2, 2025 | 172.10 | 177.75 | 172.10 | 174.25 | 174.25 | -0.63% | 1,343 |
| Dec 1, 2025 | 181.05 | 181.05 | 172.00 | 175.35 | 175.35 | -3.26% | 3,047 |
| Nov 28, 2025 | 180.50 | 184.95 | 174.00 | 181.25 | 181.25 | 0.42% | 2,703 |
| Nov 27, 2025 | 185.90 | 185.90 | 178.00 | 180.50 | 180.50 | 0.22% | 2,263 |
| Nov 26, 2025 | 187.00 | 187.00 | 176.55 | 180.10 | 180.10 | -1.99% | 2,116 |
| Nov 25, 2025 | 188.00 | 188.00 | 183.00 | 183.75 | 183.75 | 0.44% | 1,034 |
| Nov 24, 2025 | 197.15 | 197.15 | 182.00 | 182.95 | 182.95 | 1.39% | 3,512 |
| Nov 21, 2025 | 185.50 | 186.00 | 177.00 | 180.45 | 180.45 | 0.36% | 2,659 |
| Nov 20, 2025 | 179.50 | 179.95 | 176.75 | 179.80 | 179.80 | 1.73% | 5,896 |
| Nov 19, 2025 | 172.55 | 178.75 | 167.00 | 176.75 | 176.75 | 2.43% | 6,860 |
| Nov 18, 2025 | 186.95 | 187.00 | 166.20 | 172.55 | 172.55 | -5.30% | 6,742 |
| Nov 17, 2025 | 198.65 | 200.00 | 179.00 | 182.20 | 182.20 | -8.28% | 8,138 |
| Nov 14, 2025 | 197.10 | 200.00 | 190.25 | 198.65 | 198.65 | -2.57% | 585 |
| Nov 13, 2025 | 203.00 | 205.00 | 193.50 | 203.90 | 203.90 | 2.05% | 1,718 |
| Nov 12, 2025 | 191.70 | 199.80 | 190.00 | 199.80 | 199.80 | 3.77% | 946 |
| Nov 11, 2025 | 191.00 | 195.95 | 184.90 | 192.55 | 192.55 | 0.57% | 1,614 |
| Nov 10, 2025 | 201.95 | 201.95 | 189.80 | 191.45 | 191.45 | -2.12% | 1,296 |
| Nov 7, 2025 | 201.95 | 202.95 | 190.00 | 195.60 | 195.60 | -2.22% | 1,533 |
| Nov 6, 2025 | 199.00 | 203.60 | 185.00 | 200.05 | 200.05 | 2.41% | 1,069 |
| Nov 4, 2025 | 200.05 | 204.90 | 195.00 | 195.35 | 195.35 | -3.98% | 778 |
| Nov 3, 2025 | 205.90 | 205.90 | 200.05 | 203.45 | 203.45 | -0.71% | 2,208 |
| Oct 31, 2025 | 206.95 | 206.95 | 199.00 | 204.90 | 204.90 | 0.29% | 1,428 |
| Oct 30, 2025 | 204.95 | 207.00 | 200.60 | 204.30 | 204.30 | 2.12% | 628 |
| Oct 29, 2025 | 208.00 | 208.00 | 200.00 | 200.05 | 200.05 | -2.18% | 371 |
| Oct 28, 2025 | 210.00 | 210.95 | 201.10 | 204.50 | 204.50 | -1.18% | 1,732 |
| Oct 27, 2025 | 203.80 | 207.00 | 193.50 | 206.95 | 206.95 | 3.58% | 1,839 |
| Oct 24, 2025 | 200.40 | 201.40 | 195.00 | 199.80 | 199.80 | -0.30% | 399 |
| Oct 23, 2025 | 189.65 | 205.95 | 189.65 | 200.40 | 200.40 | -0.77% | 998 |
| Oct 21, 2025 | 209.85 | 209.85 | 197.10 | 201.95 | 201.95 | -1.42% | 205 |
| Oct 20, 2025 | 197.00 | 206.95 | 195.00 | 204.85 | 204.85 | 2.97% | 3,431 |
| Oct 17, 2025 | 210.00 | 210.00 | 192.00 | 198.95 | 198.95 | -0.23% | 768 |
| Oct 16, 2025 | 207.90 | 207.90 | 197.00 | 199.40 | 199.40 | 1.40% | 2,220 |
| Oct 15, 2025 | 208.00 | 210.95 | 192.40 | 196.65 | 196.65 | -6.80% | 5,975 |
| Oct 14, 2025 | 214.00 | 215.95 | 204.20 | 211.00 | 211.00 | 1.86% | 1,227 |