Jaro Institute of Technology Management and Research Limited (NSE:JARO)
India
· Delayed Price · Currency is INR 421.55
+3.25 (0.78%)
At close: Apr 28, 2026
NSE:JARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 424.00 | 429.00 | 413.00 | 421.55 | 421.55 | 0.78% | 262,181 |
| Apr 27, 2026 | 415.05 | 420.70 | 415.05 | 418.30 | 418.30 | 0.95% | 91,906 |
| Apr 24, 2026 | 429.00 | 429.75 | 410.00 | 414.35 | 414.35 | -2.57% | 95,611 |
| Apr 23, 2026 | 435.60 | 437.40 | 423.95 | 425.30 | 425.30 | -2.39% | 96,307 |
| Apr 22, 2026 | 440.00 | 440.00 | 434.40 | 435.70 | 435.70 | -0.37% | 106,709 |
| Apr 21, 2026 | 436.40 | 442.00 | 435.20 | 437.30 | 437.30 | -0.17% | 98,986 |
| Apr 20, 2026 | 439.50 | 439.90 | 430.75 | 438.05 | 438.05 | -0.33% | 88,281 |
| Apr 17, 2026 | 445.85 | 447.80 | 435.05 | 439.50 | 439.50 | -1.41% | 120,195 |
| Apr 16, 2026 | 439.00 | 448.85 | 435.00 | 445.80 | 445.80 | 2.55% | 124,844 |
| Apr 15, 2026 | 428.00 | 437.75 | 428.00 | 434.70 | 434.70 | 2.63% | 109,761 |
| Apr 13, 2026 | 420.00 | 429.55 | 415.00 | 423.55 | 423.55 | -0.81% | 107,621 |
| Apr 10, 2026 | 434.00 | 449.00 | 420.80 | 427.00 | 427.00 | -1.27% | 140,146 |
| Apr 9, 2026 | 438.75 | 443.80 | 430.00 | 432.50 | 432.50 | -1.18% | 106,407 |
| Apr 8, 2026 | 439.55 | 444.55 | 435.30 | 437.65 | 437.65 | 2.72% | 91,084 |
| Apr 7, 2026 | 434.05 | 438.05 | 425.05 | 426.05 | 426.05 | -2.33% | 99,836 |
| Apr 6, 2026 | 441.00 | 452.45 | 426.70 | 436.20 | 436.20 | -0.26% | 430,394 |
| Apr 2, 2026 | 415.00 | 444.00 | 407.75 | 437.35 | 437.35 | 3.67% | 130,657 |
| Apr 1, 2026 | 399.95 | 424.80 | 399.95 | 421.85 | 421.85 | 8.89% | 136,229 |
| Mar 30, 2026 | 422.00 | 425.00 | 383.50 | 387.40 | 387.40 | -9.57% | 366,544 |
| Mar 27, 2026 | 461.55 | 462.80 | 422.15 | 428.40 | 428.40 | -8.59% | 231,235 |
| Mar 25, 2026 | 473.05 | 486.10 | 461.55 | 468.65 | 468.65 | -0.73% | 140,655 |
| Mar 24, 2026 | 467.50 | 475.35 | 457.00 | 472.10 | 472.10 | 3.19% | 118,606 |
| Mar 23, 2026 | 478.00 | 478.00 | 444.60 | 457.50 | 457.50 | -5.89% | 207,515 |
| Mar 20, 2026 | 479.50 | 497.75 | 468.00 | 486.15 | 486.15 | 3.32% | 466,587 |
| Mar 19, 2026 | 476.55 | 477.75 | 466.50 | 470.55 | 470.55 | -3.34% | 88,078 |
| Mar 18, 2026 | 481.25 | 508.90 | 478.55 | 486.80 | 486.80 | 3.28% | 564,556 |
| Mar 17, 2026 | 481.00 | 494.70 | 466.50 | 471.35 | 471.35 | 1.91% | 856,648 |
| Mar 16, 2026 | 429.55 | 472.50 | 428.00 | 462.50 | 462.50 | 7.80% | 1,248,150 |
| Mar 13, 2026 | 400.20 | 434.75 | 400.15 | 429.05 | 429.05 | 5.82% | 447,626 |
| Mar 12, 2026 | 411.80 | 411.80 | 400.80 | 405.45 | 405.45 | -1.54% | 141,965 |
| Mar 11, 2026 | 418.25 | 420.65 | 409.50 | 411.80 | 411.80 | -0.62% | 80,860 |
| Mar 10, 2026 | 419.65 | 419.70 | 413.00 | 414.35 | 414.35 | -0.19% | 110,479 |
| Mar 9, 2026 | 435.05 | 438.85 | 412.65 | 415.15 | 415.15 | -6.57% | 111,396 |
| 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 |