Jhaveri Credits and Capital Limited (BOM:531550)
India
· Delayed Price · Currency is INR 183.00
+2.55 (1.41%)
At close: Apr 28, 2026
BOM:531550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.60 | 184.60 | 179.00 | 183.00 | 183.00 | 1.41% | 1,194 |
| Apr 27, 2026 | 179.90 | 182.40 | 174.50 | 180.45 | 180.45 | 0.31% | 270 |
| Apr 24, 2026 | 176.00 | 180.00 | 176.00 | 179.90 | 179.90 | 2.22% | 111 |
| Apr 23, 2026 | 183.00 | 183.00 | 175.95 | 176.00 | 176.00 | -3.64% | 1,228 |
| Apr 22, 2026 | 175.20 | 184.00 | 175.00 | 182.65 | 182.65 | 1.50% | 1,926 |
| Apr 21, 2026 | 181.95 | 184.00 | 174.50 | 179.95 | 179.95 | -1.10% | 2,203 |
| Apr 20, 2026 | 184.00 | 184.00 | 177.00 | 181.95 | 181.95 | 3.38% | 329 |
| Apr 17, 2026 | 179.95 | 180.00 | 173.00 | 176.00 | 176.00 | 0.03% | 2,538 |
| Apr 16, 2026 | 176.30 | 176.30 | 172.55 | 175.95 | 175.95 | -0.17% | 9,031 |
| Apr 15, 2026 | 180.50 | 182.00 | 171.60 | 176.25 | 176.25 | 4.23% | 3,512 |
| Apr 13, 2026 | 182.95 | 182.95 | 165.95 | 169.10 | 169.10 | -5.82% | 4,015 |
| Apr 10, 2026 | 180.00 | 187.95 | 175.05 | 179.55 | 179.55 | 3.16% | 5,179 |
| Apr 9, 2026 | 186.95 | 186.95 | 173.00 | 174.05 | 174.05 | -4.68% | 3,548 |
| Apr 8, 2026 | 185.00 | 190.50 | 181.60 | 182.60 | 182.60 | 0.91% | 2,672 |
| Apr 7, 2026 | 187.45 | 190.95 | 180.10 | 180.95 | 180.95 | -3.42% | 1,848 |
| Apr 6, 2026 | 183.00 | 196.45 | 181.00 | 187.35 | 187.35 | -0.98% | 1,032 |
| Apr 2, 2026 | 185.05 | 198.55 | 185.05 | 189.20 | 189.20 | -1.92% | 530 |
| Apr 1, 2026 | 180.10 | 210.00 | 180.10 | 192.90 | 192.90 | 1.90% | 1,077 |
| Mar 30, 2026 | 180.20 | 217.00 | 180.10 | 189.30 | 189.30 | 1.61% | 4,790 |
| Mar 27, 2026 | 210.40 | 210.40 | 179.30 | 186.30 | 186.30 | -11.94% | 5,134 |
| Mar 25, 2026 | 202.25 | 218.80 | 202.25 | 211.55 | 211.55 | 3.07% | 462 |
| Mar 24, 2026 | 219.95 | 222.00 | 203.00 | 205.25 | 205.25 | -2.42% | 1,334 |
| Mar 23, 2026 | 224.00 | 224.00 | 203.00 | 210.35 | 210.35 | -4.84% | 3,607 |
| Mar 20, 2026 | 233.00 | 233.00 | 213.60 | 221.05 | 221.05 | 2.62% | 10,143 |
| Mar 19, 2026 | 242.95 | 242.95 | 206.10 | 215.40 | 215.40 | -2.89% | 19,148 |
| Mar 18, 2026 | 230.00 | 231.00 | 208.00 | 221.80 | 221.80 | 6.61% | 20,180 |
| Mar 17, 2026 | 188.50 | 210.00 | 188.50 | 208.05 | 208.05 | 4.63% | 4,013 |
| Mar 16, 2026 | 185.00 | 200.00 | 185.00 | 198.85 | 198.85 | 5.97% | 4,502 |
| Mar 13, 2026 | 186.00 | 191.00 | 180.00 | 187.65 | 187.65 | 2.54% | 1,863 |
| Mar 12, 2026 | 190.00 | 190.00 | 177.00 | 183.00 | 183.00 | -1.98% | 775 |
| Mar 11, 2026 | 181.45 | 190.80 | 181.45 | 186.70 | 186.70 | 1.19% | 2,778 |
| Mar 10, 2026 | 195.00 | 195.00 | 180.10 | 184.50 | 184.50 | -0.11% | 2,232 |
| 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 |