Jasch Gauging Technologies Limited (BOM:544112)
India
· Delayed Price · Currency is INR 492.00
-5.40 (-1.09%)
At close: Apr 28, 2026
BOM:544112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 484.00 | 527.50 | 448.00 | 483.65 | 483.65 | -1.70% | 1,449 |
| Apr 28, 2026 | 497.40 | 500.95 | 481.05 | 492.00 | 492.00 | -1.09% | 1,471 |
| Apr 27, 2026 | 499.95 | 500.00 | 487.05 | 497.40 | 497.40 | 2.18% | 546 |
| Apr 24, 2026 | 499.90 | 503.65 | 480.00 | 486.80 | 486.80 | -0.68% | 514 |
| Apr 23, 2026 | 498.00 | 504.95 | 486.25 | 490.15 | 490.15 | -2.22% | 1,620 |
| Apr 22, 2026 | 500.00 | 502.05 | 500.00 | 501.30 | 501.30 | 0.05% | 469 |
| Apr 21, 2026 | 509.90 | 509.95 | 501.05 | 501.05 | 501.05 | -0.89% | 119 |
| Apr 20, 2026 | 510.10 | 512.20 | 493.05 | 505.55 | 505.55 | 1.09% | 684 |
| Apr 17, 2026 | 492.00 | 504.95 | 492.00 | 500.10 | 500.10 | -1.46% | 573 |
| Apr 16, 2026 | 491.00 | 519.95 | 491.00 | 507.50 | 507.50 | 3.33% | 568 |
| Apr 15, 2026 | 490.00 | 503.95 | 489.10 | 491.15 | 491.15 | 0.82% | 912 |
| Apr 13, 2026 | 483.50 | 498.30 | 480.05 | 487.15 | 487.15 | 1.25% | 306 |
| Apr 10, 2026 | 482.10 | 509.50 | 480.00 | 481.15 | 481.15 | 0.91% | 1,197 |
| Apr 9, 2026 | 496.55 | 500.00 | 475.20 | 476.80 | 476.80 | -3.89% | 291 |
| Apr 8, 2026 | 497.90 | 508.60 | 495.05 | 496.10 | 496.10 | 2.50% | 361 |
| Apr 7, 2026 | 470.00 | 490.00 | 470.00 | 484.00 | 484.00 | 2.39% | 1,133 |
| Apr 6, 2026 | 457.15 | 473.50 | 457.15 | 472.70 | 472.70 | 2.90% | 496 |
| Apr 2, 2026 | 461.70 | 465.00 | 446.05 | 459.40 | 459.40 | -0.49% | 383 |
| Apr 1, 2026 | 442.00 | 468.80 | 442.00 | 461.65 | 461.65 | 3.37% | 1,268 |
| Mar 30, 2026 | 450.95 | 470.00 | 440.00 | 446.60 | 446.60 | -2.98% | 2,804 |
| Mar 27, 2026 | 485.15 | 485.15 | 448.00 | 460.30 | 460.30 | -5.12% | 1,652 |
| Mar 25, 2026 | 495.00 | 510.00 | 472.20 | 485.15 | 485.15 | 3.42% | 2,311 |
| Mar 24, 2026 | 470.00 | 480.00 | 467.00 | 469.10 | 469.10 | 0.41% | 440 |
| Mar 23, 2026 | 484.70 | 484.70 | 465.05 | 467.20 | 467.20 | -3.64% | 782 |
| Mar 20, 2026 | 500.00 | 500.00 | 484.70 | 484.85 | 484.85 | 0.04% | 990 |
| Mar 19, 2026 | 505.00 | 505.00 | 480.25 | 484.65 | 484.65 | -4.02% | 375 |
| Mar 18, 2026 | 498.45 | 505.00 | 490.15 | 504.95 | 504.95 | 1.63% | 1,025 |
| Mar 17, 2026 | 471.00 | 517.70 | 471.00 | 496.85 | 496.85 | 5.44% | 1,189 |
| Mar 16, 2026 | 478.25 | 493.95 | 470.05 | 471.20 | 471.20 | -0.79% | 852 |
| Mar 13, 2026 | 500.00 | 500.00 | 473.15 | 474.95 | 474.95 | -5.10% | 373 |
| Mar 12, 2026 | 485.00 | 505.00 | 485.00 | 500.50 | 500.50 | 0.10% | 149 |
| Mar 11, 2026 | 539.00 | 539.00 | 500.00 | 500.00 | 500.00 | -3.47% | 214 |
| Mar 10, 2026 | 490.00 | 520.00 | 485.60 | 518.00 | 518.00 | 6.05% | 3,406 |
| Mar 9, 2026 | 488.00 | 494.95 | 464.95 | 488.45 | 488.45 | -0.12% | 649 |
| Mar 6, 2026 | 489.60 | 489.60 | 488.15 | 489.05 | 489.05 | 0.19% | 91 |
| Mar 5, 2026 | 481.00 | 528.00 | 481.00 | 488.10 | 488.10 | -0.42% | 1,447 |
| Mar 4, 2026 | 491.85 | 501.85 | 490.05 | 490.15 | 490.15 | -2.33% | 831 |
| Mar 2, 2026 | 476.55 | 512.50 | 476.55 | 501.85 | 501.85 | -2.98% | 715 |
| Feb 27, 2026 | 496.00 | 538.00 | 496.00 | 517.25 | 517.25 | 4.73% | 2,191 |
| Feb 26, 2026 | 503.50 | 527.75 | 492.05 | 493.90 | 493.90 | -1.61% | 1,617 |
| Feb 25, 2026 | 492.20 | 502.00 | 490.80 | 502.00 | 502.00 | 2.29% | 973 |
| Feb 24, 2026 | 494.95 | 504.90 | 490.00 | 490.75 | 490.75 | -0.56% | 1,218 |
| Feb 23, 2026 | 496.55 | 496.55 | 492.65 | 493.50 | 493.50 | -0.32% | 187 |
| Feb 20, 2026 | 490.20 | 508.00 | 490.20 | 495.10 | 495.10 | 0.50% | 343 |
| Feb 19, 2026 | 483.05 | 500.00 | 481.30 | 492.65 | 492.65 | -0.45% | 15,322 |
| Feb 18, 2026 | 488.50 | 516.90 | 477.00 | 494.90 | 494.90 | 1.31% | 17,624 |
| Feb 17, 2026 | 475.50 | 507.95 | 475.50 | 488.50 | 488.50 | 1.22% | 20,360 |
| Feb 16, 2026 | 471.45 | 497.00 | 471.45 | 482.60 | 482.60 | 1.13% | 24,058 |
| Feb 13, 2026 | 470.25 | 497.90 | 470.25 | 477.20 | 477.20 | -3.19% | 25,357 |
| Feb 12, 2026 | 476.10 | 539.90 | 476.10 | 492.90 | 492.90 | 3.74% | 24,291 |
| Feb 11, 2026 | 496.00 | 496.00 | 466.50 | 475.15 | 475.15 | -3.13% | 17,005 |
| Feb 10, 2026 | 482.00 | 494.00 | 465.25 | 490.50 | 490.50 | 0.31% | 13,972 |
| Feb 9, 2026 | 476.20 | 497.90 | 475.50 | 489.00 | 489.00 | 1.83% | 2,437 |
| Feb 6, 2026 | 453.40 | 483.95 | 453.40 | 480.20 | 480.20 | -2.03% | 429 |
| Feb 5, 2026 | 466.75 | 494.95 | 461.60 | 490.15 | 490.15 | 5.01% | 432 |
| Feb 4, 2026 | 480.00 | 480.00 | 457.05 | 466.75 | 466.75 | 1.21% | 544 |
| Feb 3, 2026 | 456.25 | 489.95 | 456.25 | 461.15 | 461.15 | 1.07% | 1,985 |
| Feb 2, 2026 | 455.00 | 475.95 | 445.05 | 456.25 | 456.25 | -0.63% | 776 |
| Feb 1, 2026 | 460.35 | 484.00 | 447.50 | 459.15 | 459.15 | -0.49% | 1,794 |
| Jan 30, 2026 | 485.00 | 485.00 | 433.00 | 461.40 | 461.40 | -11.24% | 14,628 |
| Jan 29, 2026 | 525.00 | 525.00 | 482.15 | 519.85 | 519.85 | 2.09% | 936 |
| Jan 28, 2026 | 502.05 | 523.80 | 480.00 | 509.20 | 509.20 | 1.42% | 1,057 |
| Jan 27, 2026 | 496.25 | 509.90 | 496.25 | 502.05 | 502.05 | 1.05% | 29 |
| Jan 23, 2026 | 513.75 | 513.75 | 495.25 | 496.85 | 496.85 | -3.40% | 916 |
| Jan 22, 2026 | 496.00 | 524.00 | 495.90 | 514.35 | 514.35 | 2.87% | 285 |
| Jan 21, 2026 | 504.00 | 519.00 | 476.00 | 500.00 | 500.00 | -2.38% | 3,679 |
| Jan 20, 2026 | 523.40 | 529.80 | 510.00 | 512.20 | 512.20 | -2.62% | 2,626 |
| Jan 19, 2026 | 511.00 | 546.95 | 511.00 | 526.00 | 526.00 | -2.13% | 465 |
| Jan 16, 2026 | 510.05 | 539.95 | 510.05 | 537.45 | 537.45 | -0.66% | 407 |
| Jan 14, 2026 | 534.50 | 547.95 | 533.25 | 541.00 | 541.00 | 1.48% | 870 |
| Jan 13, 2026 | 556.30 | 557.00 | 520.00 | 533.10 | 533.10 | -4.16% | 2,125 |
| Jan 12, 2026 | 564.55 | 570.00 | 555.15 | 556.25 | 556.25 | -1.47% | 618 |
| Jan 9, 2026 | 576.75 | 576.75 | 558.00 | 564.55 | 564.55 | -2.12% | 376 |
| Jan 8, 2026 | 560.05 | 580.00 | 560.05 | 576.75 | 576.75 | 0.23% | 49 |
| Jan 7, 2026 | 575.20 | 577.70 | 562.20 | 575.45 | 575.45 | 0.04% | 886 |
| Jan 6, 2026 | 565.80 | 578.90 | 565.80 | 575.20 | 575.20 | 1.66% | 85 |
| Jan 5, 2026 | 577.00 | 577.00 | 562.30 | 565.80 | 565.80 | -1.78% | 76 |
| Jan 2, 2026 | 594.00 | 594.00 | 573.25 | 576.05 | 576.05 | -0.95% | 278 |
| Jan 1, 2026 | 592.00 | 592.95 | 570.00 | 581.60 | 581.60 | 1.45% | 633 |
| Dec 31, 2025 | 558.35 | 574.90 | 558.25 | 573.30 | 573.30 | 1.21% | 868 |
| Dec 30, 2025 | 556.05 | 578.75 | 556.00 | 566.45 | 566.45 | 0.85% | 565 |
| Dec 29, 2025 | 567.00 | 577.95 | 560.00 | 561.65 | 561.65 | -2.85% | 516 |
| Dec 26, 2025 | 560.00 | 582.65 | 555.50 | 578.15 | 578.15 | 2.41% | 770 |
| Dec 24, 2025 | 574.10 | 575.00 | 562.00 | 564.55 | 564.55 | -1.66% | 368 |
| Dec 23, 2025 | 572.00 | 580.00 | 572.00 | 574.10 | 574.10 | -0.80% | 1,373 |
| Dec 22, 2025 | 578.35 | 588.95 | 575.20 | 578.75 | 578.75 | 0.07% | 257 |
| Dec 19, 2025 | 575.00 | 590.00 | 575.00 | 578.35 | 578.35 | 0.45% | 1,354 |
| Dec 18, 2025 | 582.05 | 584.50 | 572.15 | 575.75 | 575.75 | -1.63% | 1,134 |
| Dec 17, 2025 | 595.00 | 604.00 | 574.95 | 585.30 | 585.30 | 0.84% | 942 |
| Dec 16, 2025 | 565.00 | 605.00 | 551.25 | 580.45 | 580.45 | 3.06% | 1,572 |
| Dec 15, 2025 | 575.00 | 580.00 | 561.15 | 563.20 | 563.20 | -2.59% | 1,541 |
| Dec 12, 2025 | 577.15 | 598.50 | 575.00 | 578.20 | 578.20 | 0.20% | 682 |
| Dec 11, 2025 | 572.15 | 580.00 | 572.05 | 577.05 | 577.05 | 0.36% | 592 |
| Dec 10, 2025 | 587.00 | 603.00 | 556.10 | 575.00 | 575.00 | -1.71% | 1,058 |
| Dec 9, 2025 | 560.00 | 610.00 | 550.75 | 585.00 | 585.00 | 3.96% | 2,517 |
| Dec 8, 2025 | 575.00 | 583.65 | 558.00 | 562.70 | 562.70 | -2.14% | 680 |
| Dec 5, 2025 | 561.00 | 585.00 | 560.00 | 575.00 | 575.00 | 0.56% | 53 |
| Dec 4, 2025 | 576.05 | 588.75 | 562.00 | 571.80 | 571.80 | -0.02% | 962 |
| Dec 3, 2025 | 595.00 | 596.90 | 552.00 | 571.90 | 571.90 | -4.41% | 2,916 |
| Dec 2, 2025 | 605.00 | 613.95 | 595.00 | 598.30 | 598.30 | -2.05% | 945 |