Jaro Institute of Technology Management and Research Limited (NSE:JARO)
India
· Delayed Price · Currency is INR 415.15
-29.20 (-6.57%)
At close: Mar 9, 2026
NSE:JARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 422.00 | 447.90 | 411.20 | 444.35 | 444.35 | 5.27% | 377,709 |
| Mar 5, 2026 | 429.00 | 429.00 | 418.75 | 422.10 | 422.10 | -0.30% | 105,533 |
| Mar 4, 2026 | 430.55 | 435.75 | 419.90 | 423.35 | 423.35 | -3.67% | 86,829 |
| Mar 2, 2026 | 433.50 | 441.75 | 426.80 | 439.50 | 439.50 | -0.95% | 79,708 |
| Feb 27, 2026 | 443.00 | 446.80 | 438.20 | 443.70 | 443.70 | 0.27% | 63,134 |
| Feb 26, 2026 | 451.35 | 452.90 | 440.20 | 442.50 | 442.50 | -1.96% | 104,057 |
| Feb 25, 2026 | 440.00 | 472.75 | 434.80 | 451.35 | 451.35 | 3.20% | 314,418 |
| Feb 24, 2026 | 440.00 | 444.90 | 427.45 | 437.35 | 437.35 | -1.28% | 131,459 |
| Feb 23, 2026 | 449.80 | 449.80 | 437.40 | 443.00 | 443.00 | -1.03% | 119,131 |
| Feb 20, 2026 | 446.10 | 458.00 | 444.00 | 447.60 | 447.60 | 0.08% | 168,963 |
| Feb 19, 2026 | 449.60 | 472.00 | 444.30 | 447.25 | 447.25 | 0.31% | 260,458 |
| Feb 18, 2026 | 447.50 | 464.45 | 443.95 | 445.85 | 445.85 | -0.37% | 258,085 |
| Feb 17, 2026 | 454.40 | 456.00 | 445.00 | 447.50 | 447.50 | -1.52% | 106,677 |
| Feb 16, 2026 | 468.00 | 470.00 | 453.15 | 454.40 | 454.40 | -4.15% | 116,544 |
| Feb 13, 2026 | 478.80 | 485.90 | 465.40 | 474.05 | 474.05 | -0.70% | 88,019 |
| Feb 12, 2026 | 488.00 | 488.75 | 475.75 | 477.40 | 477.40 | -1.39% | 239,986 |
| Feb 11, 2026 | 498.90 | 499.05 | 482.05 | 484.15 | 484.15 | -1.80% | 125,197 |
| Feb 10, 2026 | 509.80 | 518.00 | 489.15 | 493.00 | 493.00 | -1.90% | 145,895 |
| Feb 9, 2026 | 485.00 | 507.65 | 480.15 | 502.55 | 502.55 | 4.96% | 183,558 |
| Feb 6, 2026 | 483.65 | 486.40 | 473.75 | 478.80 | 478.80 | -1.00% | 114,131 |
| Feb 5, 2026 | 480.30 | 502.80 | 474.50 | 483.65 | 483.65 | 0.70% | 198,966 |
| Feb 4, 2026 | 488.45 | 488.45 | 478.00 | 480.30 | 480.30 | -1.50% | 124,652 |
| Feb 3, 2026 | 502.90 | 510.00 | 481.20 | 487.60 | 487.60 | -1.37% | 183,520 |
| Feb 2, 2026 | 492.50 | 497.50 | 486.00 | 494.35 | 494.35 | -0.82% | 104,656 |
| Feb 1, 2026 | 509.40 | 509.40 | 491.00 | 498.45 | 498.45 | -1.27% | 82,406 |
| Jan 30, 2026 | 496.45 | 510.25 | 488.10 | 504.85 | 504.85 | 1.87% | 245,499 |
| Jan 29, 2026 | 493.15 | 533.00 | 485.55 | 495.60 | 495.60 | -0.21% | 822,289 |
| Jan 28, 2026 | 496.25 | 500.00 | 485.55 | 496.65 | 496.65 | 0.06% | 143,908 |
| Jan 27, 2026 | 502.30 | 509.45 | 485.15 | 496.35 | 496.35 | -1.55% | 275,989 |
| Jan 23, 2026 | 530.55 | 532.80 | 492.75 | 504.15 | 504.15 | -4.68% | 366,684 |
| Jan 22, 2026 | 493.00 | 542.55 | 487.35 | 528.90 | 528.90 | 8.68% | 785,593 |
| Jan 21, 2026 | 470.20 | 490.90 | 459.70 | 486.65 | 486.65 | 3.95% | 593,948 |
| Jan 20, 2026 | 457.25 | 491.50 | 445.95 | 468.15 | 468.15 | 1.44% | 1,257,071 |
| Jan 19, 2026 | 485.00 | 486.90 | 457.60 | 461.50 | 461.50 | -7.52% | 368,644 |
| Jan 16, 2026 | 469.00 | 504.50 | 462.30 | 499.05 | 499.05 | 5.80% | 1,547,114 |
| Jan 14, 2026 | 422.90 | 480.00 | 419.75 | 471.70 | 469.70 | 11.74% | 3,176,652 |
| Jan 13, 2026 | 388.00 | 435.00 | 388.00 | 422.15 | 420.36 | 9.00% | 1,923,015 |
| Jan 12, 2026 | 410.00 | 410.00 | 386.00 | 387.30 | 385.66 | -6.00% | 233,593 |
| Jan 9, 2026 | 431.65 | 431.65 | 407.60 | 412.00 | 410.25 | -4.07% | 161,429 |
| Jan 8, 2026 | 438.00 | 441.45 | 425.00 | 429.50 | 427.68 | -1.94% | 107,141 |
| Jan 7, 2026 | 445.75 | 452.60 | 435.00 | 438.00 | 436.14 | -1.25% | 157,416 |
| Jan 6, 2026 | 456.80 | 461.55 | 441.40 | 443.55 | 441.67 | -1.98% | 119,521 |
| Jan 5, 2026 | 471.00 | 472.35 | 451.00 | 452.50 | 450.58 | -2.88% | 135,781 |
| Jan 2, 2026 | 466.00 | 472.70 | 456.35 | 465.90 | 463.92 | 0.77% | 146,502 |
| Jan 1, 2026 | 465.85 | 475.90 | 460.80 | 462.35 | 460.39 | -0.75% | 111,535 |
| Dec 31, 2025 | 470.90 | 478.50 | 461.05 | 465.85 | 463.87 | 0.01% | 154,785 |
| Dec 30, 2025 | 488.70 | 493.50 | 463.10 | 465.80 | 463.83 | -4.71% | 139,516 |
| Dec 29, 2025 | 502.00 | 503.95 | 483.25 | 488.80 | 486.73 | -2.76% | 182,297 |
| Dec 26, 2025 | 535.00 | 536.05 | 500.05 | 502.65 | 500.52 | -6.91% | 303,846 |
| Dec 24, 2025 | 543.00 | 547.10 | 538.00 | 539.95 | 537.66 | -0.46% | 105,694 |
| Dec 23, 2025 | 546.00 | 550.25 | 540.05 | 542.45 | 540.15 | -0.57% | 104,568 |
| Dec 22, 2025 | 553.05 | 553.65 | 543.85 | 545.55 | 543.24 | 0.12% | 107,140 |
| Dec 19, 2025 | 545.95 | 552.00 | 541.80 | 544.90 | 542.59 | -0.02% | 115,666 |
| Dec 18, 2025 | 554.00 | 555.00 | 543.05 | 545.00 | 542.69 | -1.07% | 92,461 |
| Dec 17, 2025 | 547.55 | 594.95 | 544.75 | 550.90 | 548.56 | 0.66% | 542,087 |
| Dec 16, 2025 | 552.15 | 556.00 | 544.50 | 547.30 | 544.98 | -1.23% | 102,534 |
| Dec 15, 2025 | 557.35 | 560.05 | 545.25 | 554.10 | 551.75 | -0.58% | 109,085 |
| Dec 12, 2025 | 538.00 | 566.00 | 531.00 | 557.35 | 554.99 | 3.90% | 138,729 |
| Dec 11, 2025 | 536.10 | 545.40 | 533.10 | 536.45 | 534.18 | -0.89% | 122,201 |
| Dec 10, 2025 | 558.00 | 564.70 | 539.20 | 541.25 | 538.96 | -2.50% | 102,553 |
| Dec 9, 2025 | 544.55 | 564.90 | 525.45 | 555.10 | 552.75 | 2.45% | 154,579 |
| Dec 8, 2025 | 550.20 | 558.00 | 540.10 | 541.85 | 539.55 | -2.49% | 57,504 |
| Dec 5, 2025 | 572.75 | 581.60 | 555.00 | 555.70 | 553.34 | -2.93% | 83,964 |
| Dec 4, 2025 | 605.05 | 607.70 | 570.10 | 572.50 | 570.07 | -5.64% | 141,799 |
| Dec 3, 2025 | 629.90 | 630.05 | 605.00 | 606.75 | 604.18 | -2.89% | 54,341 |
| Dec 2, 2025 | 639.50 | 639.50 | 623.00 | 624.80 | 622.15 | -2.15% | 38,417 |
| Dec 1, 2025 | 660.00 | 660.00 | 633.05 | 638.50 | 635.79 | -2.64% | 53,393 |
| Nov 28, 2025 | 659.00 | 665.00 | 641.50 | 655.80 | 653.02 | -0.54% | 54,437 |
| Nov 27, 2025 | 665.00 | 678.60 | 655.00 | 659.35 | 656.55 | -0.33% | 63,550 |
| Nov 26, 2025 | 661.00 | 669.00 | 651.00 | 661.55 | 658.75 | 0.17% | 51,681 |
| Nov 25, 2025 | 635.05 | 668.05 | 635.05 | 660.45 | 657.65 | 3.54% | 97,293 |
| Nov 24, 2025 | 666.85 | 666.85 | 634.30 | 637.85 | 635.15 | -3.40% | 61,120 |
| Nov 21, 2025 | 674.80 | 675.00 | 657.50 | 660.30 | 657.50 | -2.07% | 73,967 |
| Nov 20, 2025 | 677.70 | 712.00 | 662.00 | 674.25 | 671.39 | 0.81% | 377,168 |
| Nov 19, 2025 | 688.00 | 698.55 | 663.00 | 668.85 | 666.01 | -2.78% | 140,954 |
| Nov 18, 2025 | 700.00 | 714.70 | 685.05 | 688.00 | 685.08 | -2.87% | 431,635 |
| Nov 17, 2025 | 631.00 | 736.00 | 625.55 | 708.30 | 705.30 | 12.95% | 4,457,261 |
| Nov 14, 2025 | 612.00 | 629.75 | 612.00 | 627.10 | 624.44 | 1.26% | 95,859 |
| Nov 13, 2025 | 626.15 | 632.75 | 617.40 | 619.30 | 616.67 | -1.57% | 85,752 |
| Nov 12, 2025 | 637.10 | 644.60 | 625.15 | 629.20 | 626.53 | -1.73% | 81,364 |
| Nov 11, 2025 | 615.50 | 643.80 | 611.60 | 640.30 | 637.59 | 3.80% | 89,246 |
| Nov 10, 2025 | 628.00 | 628.00 | 612.00 | 616.85 | 614.23 | -1.44% | 47,623 |
| Nov 7, 2025 | 635.00 | 635.00 | 620.00 | 625.85 | 623.20 | -1.96% | 37,230 |
| Nov 6, 2025 | 618.40 | 641.25 | 618.40 | 638.35 | 635.64 | 2.71% | 103,297 |
| Nov 4, 2025 | 630.00 | 632.25 | 618.40 | 621.50 | 618.86 | -1.48% | 34,178 |
| Nov 3, 2025 | 633.65 | 638.10 | 615.65 | 630.85 | 628.18 | 0.17% | 133,251 |
| Oct 31, 2025 | 608.05 | 646.00 | 605.40 | 629.80 | 627.13 | 3.58% | 385,194 |
| Oct 30, 2025 | 609.95 | 616.45 | 603.15 | 608.05 | 605.47 | 0.65% | 117,455 |
| Oct 29, 2025 | 605.00 | 610.90 | 595.60 | 604.10 | 601.54 | -0.07% | 238,585 |
| Oct 28, 2025 | 629.00 | 629.70 | 601.10 | 604.55 | 601.99 | -3.53% | 211,122 |
| Oct 27, 2025 | 660.00 | 661.25 | 624.05 | 626.65 | 623.99 | -5.95% | 231,779 |
| Oct 24, 2025 | 677.00 | 684.00 | 663.25 | 666.30 | 663.47 | -0.54% | 42,185 |
| Oct 23, 2025 | 685.00 | 685.00 | 666.00 | 669.95 | 667.11 | -0.60% | 64,817 |
| Oct 21, 2025 | 665.55 | 679.00 | 665.55 | 674.00 | 671.14 | 1.77% | 32,106 |
| Oct 20, 2025 | 646.60 | 667.90 | 640.00 | 662.25 | 659.44 | 2.42% | 140,152 |
| Oct 17, 2025 | 699.00 | 699.70 | 644.20 | 646.60 | 643.86 | -7.14% | 231,416 |
| Oct 16, 2025 | 703.00 | 717.60 | 692.00 | 696.30 | 693.35 | -0.82% | 96,315 |
| Oct 15, 2025 | 668.00 | 709.20 | 666.50 | 702.05 | 699.07 | 4.86% | 193,291 |
| Oct 14, 2025 | 695.05 | 697.00 | 665.00 | 669.50 | 666.66 | -3.62% | 113,235 |
| Oct 13, 2025 | 711.00 | 714.20 | 690.00 | 694.65 | 691.70 | -3.25% | 90,189 |