Skip to main content
Jackson Investments Limited (BOM:538422)
India flag India · Delayed Price · Currency is INR
0.460
-0.010 (-2.13%)
At close: Apr 28, 2026

Jackson Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.470.470.460.460.46-81,822
Apr 28, 20260.480.480.460.460.46-2.13%195,943
Apr 27, 20260.470.480.450.470.474.44%160,577
Apr 24, 20260.470.470.440.450.45-4.26%221,950
Apr 23, 20260.460.470.450.470.474.44%187,048
Apr 22, 20260.500.500.450.450.45-8.16%709,791
Apr 21, 20260.490.500.480.490.492.08%167,851
Apr 20, 20260.480.510.460.480.48-358,850
Apr 17, 20260.530.540.460.480.48-5.88%1,074,312
Apr 16, 20260.500.510.480.510.518.51%548,687
Apr 15, 20260.460.490.430.470.474.44%746,012
Apr 13, 20260.450.500.450.450.45-8.16%518,450
Apr 10, 20260.480.500.480.490.492.08%131,378
Apr 9, 20260.500.500.460.480.484.35%222,023
Apr 8, 20260.430.460.420.460.469.52%180,985
Apr 7, 20260.430.430.400.420.42-100,053
Apr 6, 20260.390.430.390.420.422.44%212,349
Apr 2, 20260.410.410.390.410.412.50%135,939
Apr 1, 20260.390.400.380.400.402.56%108,792
Mar 30, 20260.420.420.380.390.39-2.50%329,093
Mar 27, 20260.400.420.390.400.40-2.44%380,760
Mar 25, 20260.420.430.400.410.41-295,844
Mar 24, 20260.420.430.400.410.41-2.38%182,376
Mar 23, 20260.430.450.410.420.42-2.33%166,461
Mar 20, 20260.450.460.430.430.43-2.27%136,965
Mar 19, 20260.460.470.440.440.44-4.35%129,507
Mar 18, 20260.460.470.440.460.462.22%250,718
Mar 17, 20260.420.450.420.450.454.65%552,361
Mar 16, 20260.450.460.420.430.43-2.27%230,444
Mar 13, 20260.450.450.440.440.44-2.22%122,089
Mar 12, 20260.450.450.440.450.45-166,387
Mar 11, 20260.440.460.440.450.452.27%105,006
Mar 10, 20260.450.470.440.440.44-4.35%217,121
Mar 9, 20260.470.470.450.460.46-221,820
Mar 6, 20260.450.470.450.460.46-187,047
Mar 5, 20260.470.470.440.460.462.22%169,669
Mar 4, 20260.460.470.440.450.45-2.17%123,529
Mar 2, 20260.470.470.450.460.46-2.13%490,726
Feb 27, 20260.460.470.460.470.472.17%157,097
Feb 26, 20260.460.480.460.460.46-370,647
Feb 25, 20260.470.480.460.460.46-2.13%288,347
Feb 24, 20260.470.490.470.470.47-2.08%161,120
Feb 23, 20260.470.500.470.480.48-293,668
Feb 20, 20260.480.480.460.480.482.13%137,537
Feb 19, 20260.480.490.470.470.47-2.08%109,187
Feb 18, 20260.460.480.460.480.482.13%130,486
Feb 17, 20260.470.490.460.470.47-2.08%153,108
Feb 16, 20260.490.490.470.480.48-2.04%161,944
Feb 13, 20260.480.500.460.490.492.08%206,520
Feb 12, 20260.500.500.480.480.48-2.04%201,368
Feb 11, 20260.500.500.490.490.49-2.00%68,152
Feb 10, 20260.490.510.490.500.502.04%162,836
Feb 9, 20260.470.490.470.490.494.26%282,098
Feb 6, 20260.490.500.470.470.47-2.08%133,634
Feb 5, 20260.510.510.470.480.48-2.04%113,697
Feb 4, 20260.480.500.470.490.492.08%198,431
Feb 3, 20260.480.480.460.480.482.13%242,196
Feb 2, 20260.480.490.460.470.47-2.08%348,653
Feb 1, 20260.470.480.460.480.484.35%243,075
Jan 30, 20260.480.480.460.460.46-2.13%299,930
Jan 29, 20260.500.500.470.470.47-4.08%271,225
Jan 28, 20260.500.510.480.490.49-273,760
Jan 27, 20260.480.490.470.490.494.26%364,693
Jan 23, 20260.480.490.470.470.47-146,166
Jan 22, 20260.460.480.460.470.472.17%312,673
Jan 21, 20260.470.490.460.460.46-4.17%364,136
Jan 20, 20260.470.490.470.480.48-2.04%547,051
Jan 19, 20260.480.500.480.490.49-2.00%477,367
Jan 16, 20260.510.510.490.500.50-1.96%400,089
Jan 14, 20260.530.530.510.510.51-1.92%169,751
Jan 13, 20260.530.540.510.520.52-1.89%283,160
Jan 12, 20260.540.550.530.530.53-3.64%279,055
Jan 9, 20260.560.560.540.550.55-1.79%266,573
Jan 8, 20260.580.590.550.560.56-1.75%372,771
Jan 7, 20260.550.580.530.570.573.64%806,351
Jan 6, 20260.580.590.550.550.55-3.51%358,093
Jan 5, 20260.630.630.560.570.57-6.56%1,156,382
Jan 2, 20260.610.630.580.610.611.67%1,421,712
Jan 1, 20260.630.630.560.600.603.45%2,263,668
Dec 31, 20250.520.580.510.580.5818.37%2,957,556
Dec 30, 20250.480.500.470.490.494.26%459,954
Dec 29, 20250.470.510.460.470.472.17%644,967
Dec 26, 20250.480.480.460.460.46-4.17%295,725
Dec 24, 20250.480.480.460.480.48-339,468
Dec 23, 20250.470.490.470.480.48-263,063
Dec 22, 20250.480.490.470.480.48-342,571
Dec 19, 20250.490.490.470.480.48-329,642
Dec 18, 20250.480.500.470.480.48-328,567
Dec 17, 20250.500.500.480.480.48-4.00%209,614
Dec 16, 20250.510.510.490.500.50-1.96%197,616
Dec 15, 20250.480.550.480.510.516.25%330,902
Dec 12, 20250.490.500.480.480.48-2.04%132,966
Dec 11, 20250.490.490.470.490.49-88,874
Dec 10, 20250.480.490.480.490.492.08%161,476
Dec 9, 20250.500.500.460.480.48-4.00%427,388
Dec 8, 20250.510.540.490.500.502.04%588,255
Dec 5, 20250.490.510.480.490.49-177,014
Dec 4, 20250.500.520.490.490.49-170,391
Dec 3, 20250.500.520.480.490.49-2.00%192,114
Dec 2, 20250.510.520.500.500.50-1.96%136,861