BSE - Delayed Quote INR

Jay Bharat Maruti Limited (JAYBARMARU.BO)

Compare
99.50 +2.05 (+2.10%)
At close: 3:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 96.70 100.30 96.00 99.50 99.50 18,326
Oct 17, 2024 98.75 98.75 96.00 97.45 97.45 16,970
Oct 16, 2024 97.00 99.00 97.00 97.60 97.60 15,123
Oct 15, 2024 100.95 100.95 97.00 98.00 98.00 5,952
Oct 14, 2024 98.15 99.95 97.95 99.50 99.50 4,309
Oct 11, 2024 99.50 99.50 97.50 98.15 98.15 5,302
Oct 10, 2024 98.95 99.45 97.55 98.90 98.90 6,749
Oct 9, 2024 100.95 101.55 97.40 97.55 97.55 6,587
Oct 8, 2024 96.90 99.95 96.60 99.25 99.25 10,414
Oct 7, 2024 99.05 100.00 96.05 96.95 96.95 20,504
Oct 4, 2024 99.95 103.50 98.65 99.95 99.95 16,203
Oct 3, 2024 100.10 100.40 98.50 98.65 98.65 21,162
Oct 1, 2024 101.95 101.95 100.35 101.65 101.65 17,216
Sep 30, 2024 102.40 102.40 100.00 100.50 100.50 7,394
Sep 27, 2024 102.45 103.90 101.40 102.10 102.10 15,627
Sep 26, 2024 105.75 105.75 101.00 101.80 101.80 10,863
Sep 25, 2024 102.95 102.95 101.00 101.10 101.10 4,154
Sep 24, 2024 103.30 103.30 102.20 102.50 102.50 12,623
Sep 23, 2024 105.50 106.95 103.20 103.35 103.35 23,863
Sep 20, 2024 101.45 106.10 101.05 105.20 105.20 15,106
Sep 19, 2024 101.40 105.65 98.55 102.00 102.00 14,481
Sep 18, 2024 101.30 102.10 100.50 100.80 100.80 16,598
Sep 17, 2024 102.95 103.40 101.20 101.30 101.30 10,679
Sep 16, 2024 101.05 103.55 101.05 102.95 102.95 10,187
Sep 13, 2024 103.45 103.45 101.00 101.70 101.70 23,575
Sep 12, 2024 102.65 104.10 101.15 102.25 102.25 11,963
Sep 11, 2024 105.30 105.30 102.25 102.50 102.50 35,146
Sep 10, 2024 106.95 106.95 103.40 103.70 103.70 31,952
Sep 9, 2024 105.00 106.00 103.20 105.50 105.50 15,030
Sep 6, 2024 105.75 105.95 103.60 104.55 104.55 28,319
Sep 5, 2024 0.70 Dividend
Sep 5, 2024 105.80 106.55 104.10 104.95 104.95 26,940
Sep 4, 2024 103.55 105.40 102.60 105.05 104.35 25,315
Sep 3, 2024 104.95 105.10 103.55 103.85 103.16 17,403
Sep 2, 2024 104.35 105.95 103.55 104.00 103.31 15,372
Aug 30, 2024 103.70 106.00 103.70 105.45 104.75 21,321
Aug 29, 2024 106.15 107.75 104.05 105.10 104.40 21,876
Aug 28, 2024 107.00 110.40 106.50 106.80 106.09 43,319
Aug 26, 2024 108.45 108.45 105.45 106.15 105.44 16,998
Aug 23, 2024 108.10 108.50 106.60 107.10 106.39 10,840
Aug 22, 2024 108.50 109.70 107.75 108.00 107.28 13,109
Aug 21, 2024 107.95 108.55 107.25 107.90 107.18 12,738
Aug 20, 2024 110.00 110.00 106.45 107.10 106.39 7,712
Aug 19, 2024 108.40 109.25 107.45 107.70 106.98 10,895
Aug 16, 2024 104.90 109.05 104.90 108.00 107.28 5,895
Aug 14, 2024 105.25 105.95 103.75 103.85 103.16 16,104
Aug 13, 2024 107.95 109.25 105.05 105.45 104.75 20,781
Aug 12, 2024 108.10 109.25 107.05 107.35 106.63 23,518
Aug 9, 2024 109.95 111.75 109.15 110.05 109.32 9,874
Aug 8, 2024 107.70 110.15 107.70 109.40 108.67 8,424
Aug 7, 2024 107.95 109.30 107.10 107.75 107.03 17,267
Aug 6, 2024 109.50 111.55 105.30 106.35 105.64 29,253
Aug 5, 2024 97.05 115.05 97.05 109.25 108.52 81,511
Aug 2, 2024 115.90 120.90 113.95 117.15 116.37 50,356
Aug 1, 2024 118.90 121.55 115.25 116.10 115.33 22,645
Jul 31, 2024 119.00 123.95 118.20 118.95 118.16 109,258
Jul 30, 2024 122.00 124.45 118.20 119.65 118.85 111,232
Jul 29, 2024 112.45 125.05 111.25 121.35 120.54 215,698
Jul 26, 2024 109.55 113.20 109.55 110.45 109.71 10,434
Jul 25, 2024 108.25 111.15 108.25 109.55 108.82 17,148
Jul 24, 2024 106.35 112.25 106.35 110.45 109.71 10,419
Jul 23, 2024 107.45 107.95 103.10 106.05 105.34 11,889
Jul 22, 2024 107.00 108.25 104.40 106.45 105.74 14,927
Jul 19, 2024 109.75 109.75 106.10 107.25 106.54 42,209
Jul 18, 2024 111.95 112.50 108.50 109.15 108.42 21,753
Jul 16, 2024 113.60 113.85 109.80 110.30 109.57 23,038
Jul 15, 2024 108.00 113.60 108.00 111.70 110.96 15,789
Jul 12, 2024 110.00 111.70 109.00 109.25 108.52 12,476
Jul 11, 2024 113.00 113.00 110.35 111.30 110.56 12,856
Jul 10, 2024 113.85 114.70 108.65 111.20 110.46 55,154
Jul 9, 2024 109.85 117.00 109.05 112.80 112.05 52,102
Jul 8, 2024 109.20 110.55 107.05 108.15 107.43 19,912
Jul 5, 2024 109.50 110.30 108.25 109.10 108.37 34,397
Jul 4, 2024 108.05 110.50 108.05 108.55 107.83 5,132
Jul 3, 2024 109.00 111.25 109.00 109.40 108.67 13,838
Jul 2, 2024 111.25 111.25 108.95 109.50 108.77 16,662
Jul 1, 2024 110.90 111.25 108.30 110.45 109.71 13,857
Jun 28, 2024 109.45 109.60 108.05 108.85 108.12 14,177
Jun 27, 2024 109.90 112.00 106.50 108.85 108.12 37,799
Jun 26, 2024 107.30 109.10 106.50 107.25 106.54 23,522
Jun 25, 2024 109.50 111.00 107.00 107.35 106.63 37,715
Jun 24, 2024 115.50 115.50 108.95 110.90 110.16 42,326
Jun 21, 2024 115.15 116.90 113.00 113.80 113.04 58,906
Jun 20, 2024 106.00 117.00 106.00 115.15 114.38 135,025
Jun 19, 2024 109.90 109.90 106.05 107.00 106.29 20,251
Jun 18, 2024 109.80 110.45 107.65 109.00 108.27 27,336
Jun 14, 2024 107.35 110.40 107.25 108.65 107.93 26,488
Jun 13, 2024 110.00 110.00 106.35 107.95 107.23 20,684
Jun 12, 2024 109.50 109.80 108.20 108.90 108.17 14,099
Jun 11, 2024 106.50 109.50 106.35 108.05 107.33 19,853
Jun 10, 2024 109.35 109.35 105.70 106.20 105.49 22,262
Jun 7, 2024 110.90 110.90 105.95 107.95 107.23 4,851
Jun 6, 2024 107.00 109.00 104.60 106.70 105.99 15,046
Jun 5, 2024 90.10 104.90 90.10 103.10 102.41 28,548
Jun 4, 2024 102.10 102.10 90.00 94.15 93.52 55,597
Jun 3, 2024 105.90 105.90 101.75 102.40 101.72 32,506
May 31, 2024 103.00 103.00 98.90 101.30 100.62 22,121
May 30, 2024 103.70 103.70 101.45 101.75 101.07 14,372
May 29, 2024 106.35 106.35 103.80 104.00 103.31 13,897
May 28, 2024 107.35 107.35 103.50 104.25 103.56 33,338
May 27, 2024 108.50 108.50 105.30 105.65 104.95 24,651
May 24, 2024 111.45 111.45 107.05 108.10 107.38 28,577
May 23, 2024 110.00 111.15 109.30 109.70 108.97 4,738
May 22, 2024 109.20 111.30 108.15 110.45 109.71 21,199
May 21, 2024 114.50 114.50 109.25 110.15 109.42 12,245
May 17, 2024 108.00 113.00 108.00 111.30 110.56 23,779
May 16, 2024 111.00 111.00 107.95 108.85 108.12 4,996
May 15, 2024 109.00 111.00 108.55 110.00 109.27 15,697
May 14, 2024 109.15 109.15 107.00 108.20 107.48 9,331
May 13, 2024 111.00 111.40 107.10 109.70 108.97 19,894
May 10, 2024 112.20 112.20 107.35 110.65 109.91 8,993
May 9, 2024 111.50 113.95 109.30 110.00 109.27 30,397
May 8, 2024 110.15 114.80 110.15 112.30 111.55 22,793
May 7, 2024 114.00 114.00 109.70 111.95 111.20 7,257
May 6, 2024 118.10 118.10 113.30 113.85 113.09 7,318
May 3, 2024 117.75 117.75 114.50 115.80 115.03 10,289
May 2, 2024 120.85 121.00 116.00 116.95 116.17 13,229
Apr 30, 2024 119.15 124.00 118.30 119.35 118.55 35,347
Apr 29, 2024 121.55 123.30 119.50 120.05 119.25 20,183
Apr 26, 2024 119.20 121.75 117.50 120.35 119.55 81,747
Apr 25, 2024 116.85 118.00 116.00 117.05 116.27 13,346
Apr 24, 2024 118.60 119.40 116.25 116.60 115.82 8,678
Apr 23, 2024 114.20 118.15 114.20 116.35 115.57 11,777
Apr 22, 2024 115.15 118.00 113.75 114.85 114.08 34,434
Apr 19, 2024 112.05 114.00 110.45 112.85 112.10 20,325
Apr 18, 2024 119.95 120.05 115.00 115.70 114.93 13,091
Apr 16, 2024 118.15 121.05 117.45 117.75 116.97 22,620
Apr 15, 2024 115.20 120.70 114.95 118.55 117.76 37,289
Apr 12, 2024 122.15 127.15 122.00 123.10 122.28 33,558
Apr 10, 2024 122.05 124.90 121.40 122.45 121.63 8,428
Apr 9, 2024 125.65 125.65 122.35 122.60 121.78 6,443
Apr 8, 2024 127.75 127.75 122.65 123.20 122.38 9,680
Apr 5, 2024 120.95 127.50 120.95 125.20 124.37 8,860
Apr 4, 2024 124.95 124.95 122.35 123.40 122.58 8,079
Apr 3, 2024 123.95 123.95 121.20 123.15 122.33 11,423
Apr 2, 2024 121.05 125.00 121.05 122.40 121.58 9,465
Apr 1, 2024 119.45 124.65 118.50 122.70 121.88 30,874
Mar 28, 2024 113.75 119.00 113.30 118.25 117.46 59,632
Mar 27, 2024 116.65 117.60 111.10 111.95 111.20 23,966
Mar 26, 2024 117.75 119.85 114.55 115.85 115.08 17,666
Mar 22, 2024 109.10 119.00 109.10 116.20 115.43 79,443
Mar 21, 2024 108.55 112.00 108.10 109.10 108.37 9,105
Mar 20, 2024 109.95 109.95 106.65 108.15 107.43 3,788
Mar 19, 2024 107.30 109.30 106.70 107.75 107.03 16,343
Mar 18, 2024 110.50 110.90 106.00 107.30 106.59 15,860
Mar 15, 2024 107.85 110.85 105.10 108.30 107.58 21,164
Mar 14, 2024 101.00 109.15 101.00 107.80 107.08 57,758
Mar 13, 2024 112.35 115.60 102.00 103.60 102.91 99,556
Mar 12, 2024 117.10 119.25 111.70 113.30 112.55 33,508
Mar 11, 2024 128.00 128.00 115.90 116.95 116.17 46,295
Mar 7, 2024 126.80 128.40 125.00 125.65 124.81 7,693
Mar 6, 2024 126.10 126.10 121.55 124.90 124.07 19,326
Mar 5, 2024 129.80 130.15 125.25 125.65 124.81 13,743
Mar 4, 2024 136.40 136.90 129.80 130.60 129.73 44,056
Mar 1, 2024 129.00 137.15 128.00 134.85 133.95 72,771
Feb 29, 2024 135.90 135.90 122.85 127.10 126.25 26,988
Feb 28, 2024 130.10 131.85 125.50 126.65 125.81 17,225
Feb 27, 2024 140.00 141.80 129.25 129.85 128.98 78,368
Feb 26, 2024 130.65 138.95 128.90 137.55 136.63 171,879
Feb 23, 2024 127.65 131.05 125.00 126.35 125.51 10,091
Feb 22, 2024 132.95 132.95 126.50 129.20 128.34 4,957
Feb 21, 2024 132.25 133.00 128.00 128.65 127.79 12,714
Feb 20, 2024 135.00 135.00 131.30 131.60 130.72 12,363
Feb 19, 2024 123.50 136.30 123.50 134.80 133.90 39,525
Feb 16, 2024 123.00 125.90 123.00 123.95 123.12 11,446
Feb 15, 2024 125.95 128.50 121.00 123.55 122.73 14,576
Feb 14, 2024 118.35 126.25 118.35 124.45 123.62 5,363
Feb 13, 2024 123.45 125.10 117.30 121.50 120.69 13,699
Feb 12, 2024 129.00 130.75 123.50 123.70 122.88 24,013
Feb 9, 2024 131.15 132.55 126.25 128.20 127.35 24,263
Feb 8, 2024 134.70 136.00 129.50 130.65 129.78 12,363
Feb 7, 2024 136.00 136.40 133.15 134.70 133.80 17,332
Feb 6, 2024 136.10 136.10 132.50 134.30 133.41 24,690
Feb 5, 2024 141.25 141.25 135.00 135.70 134.80 17,032
Feb 2, 2024 141.30 143.80 136.90 137.90 136.98 10,634
Feb 1, 2024 138.15 140.95 135.35 138.60 137.68 43,451
Jan 31, 2024 135.00 136.95 134.00 135.05 134.15 8,950
Jan 30, 2024 139.75 139.75 133.15 134.15 133.26 29,075
Jan 29, 2024 138.35 140.30 135.20 135.60 134.70 30,281
Jan 25, 2024 141.00 141.00 137.00 138.45 137.53 11,156
Jan 24, 2024 142.85 142.85 133.90 137.70 136.78 20,194
Jan 23, 2024 138.00 141.85 137.00 138.40 137.48 95,896
Jan 19, 2024 131.60 131.60 130.85 131.60 130.72 34,302
Jan 17, 2024 122.45 128.55 120.45 128.10 127.25 20,650
Jan 16, 2024 126.50 129.50 120.55 122.45 121.63 24,666
Jan 15, 2024 131.55 132.30 126.15 126.85 126.00 7,645
Jan 12, 2024 127.15 133.45 127.15 128.95 128.09 22,252
Jan 11, 2024 128.05 131.50 127.80 128.65 127.79 27,229
Jan 10, 2024 133.95 133.95 127.95 130.85 129.98 6,892
Jan 9, 2024 134.20 134.20 130.00 130.25 129.38 13,496
Jan 8, 2024 133.70 135.90 130.05 131.10 130.23 26,821
Jan 5, 2024 135.35 136.60 128.90 131.05 130.18 83,310
Jan 4, 2024 128.45 135.75 127.90 132.70 131.82 96,386
Jan 3, 2024 117.90 126.50 110.85 126.50 125.66 65,030
Jan 2, 2024 117.85 121.95 113.75 115.00 114.23 107,495
Jan 1, 2024 108.75 116.90 107.95 116.75 115.97 209,885
Dec 29, 2023 104.50 106.90 103.50 106.30 105.59 25,781
Dec 28, 2023 104.15 106.15 102.75 102.95 102.26 25,078
Dec 27, 2023 106.55 106.55 103.75 104.05 103.36 3,641
Dec 26, 2023 105.70 105.70 103.50 103.85 103.16 5,929
Dec 22, 2023 104.20 106.05 103.00 103.60 102.91 7,201
Dec 21, 2023 100.00 104.90 100.00 104.15 103.46 8,183
Dec 20, 2023 109.00 109.00 103.05 103.55 102.86 21,190
Dec 19, 2023 106.80 109.60 106.55 107.75 107.03 21,118
Dec 18, 2023 103.70 108.00 103.70 106.60 105.89 9,146
Dec 15, 2023 106.40 107.00 104.20 106.50 105.79 15,750
Dec 14, 2023 109.75 109.75 105.30 106.30 105.59 24,722
Dec 13, 2023 106.15 107.00 105.00 106.80 106.09 3,651
Dec 12, 2023 102.75 106.60 102.75 105.50 104.80 3,638
Dec 11, 2023 104.00 104.20 102.55 103.50 102.81 14,682
Dec 8, 2023 104.45 105.85 103.25 103.60 102.91 15,700
Dec 7, 2023 108.15 108.15 104.35 104.55 103.85 22,630
Dec 6, 2023 110.40 110.40 106.50 107.10 106.39 13,654
Dec 5, 2023 107.00 109.00 106.30 108.15 107.43 22,404
Dec 4, 2023 111.30 114.10 106.00 106.20 105.49 59,688
Dec 1, 2023 106.50 110.50 105.50 109.05 108.32 66,119
Nov 30, 2023 107.00 108.45 105.40 105.95 105.24 5,272
Nov 29, 2023 111.95 113.90 106.50 106.80 106.09 19,533
Nov 28, 2023 106.45 109.55 104.00 109.45 108.72 20,936
Nov 24, 2023 106.15 106.15 104.35 104.35 103.65 868
Nov 23, 2023 106.00 106.20 105.05 105.25 104.55 863
Nov 22, 2023 104.30 106.10 104.05 104.55 103.85 860
Nov 21, 2023 106.60 107.50 103.90 104.90 104.20 18,565
Nov 20, 2023 105.90 106.60 105.05 106.30 105.59 3,885
Nov 17, 2023 107.75 107.75 104.05 105.60 104.90 4,625
Nov 16, 2023 108.00 108.00 104.85 105.50 104.80 7,887
Nov 15, 2023 107.45 109.10 104.00 106.20 105.49 17,313
Nov 13, 2023 108.90 108.90 105.00 106.00 105.29 3,455
Nov 10, 2023 107.00 107.00 104.00 105.55 104.85 6,996
Nov 9, 2023 109.45 109.50 105.75 105.75 105.05 1,098
Nov 8, 2023 107.70 109.10 106.00 106.05 105.34 9,117
Nov 7, 2023 106.50 109.50 106.50 108.45 107.73 692
Nov 6, 2023 108.00 110.50 107.60 108.65 107.93 3,010
Nov 3, 2023 107.00 108.60 106.95 107.50 106.78 2,343
Nov 2, 2023 109.40 110.60 106.10 106.35 105.64 7,309
Nov 1, 2023 109.25 111.05 105.50 106.25 105.54 10,374
Oct 31, 2023 103.05 111.50 103.05 106.85 106.14 5,931
Oct 30, 2023 115.80 115.80 105.00 106.25 105.54 21,911
Oct 27, 2023 108.75 110.30 108.00 110.30 109.57 6,478
Oct 26, 2023 2.5:1 Stock Splits
Oct 26, 2023 100.25 105.05 99.05 105.05 104.35 4,237
Oct 25, 2023 106.46 106.46 99.16 100.04 99.37 13,447
Oct 23, 2023 110.66 111.60 104.30 104.36 103.66 8,305
Oct 20, 2023 112.20 112.60 109.32 109.78 109.05 6,185
Oct 19, 2023 113.18 113.18 110.22 111.30 110.56 4,062
Oct 18, 2023 116.40 116.40 110.40 111.20 110.46 13,437