BSE - Delayed Quote INR

Jamna Auto Industries Limited (JAMNAAUTO.BO)

Compare
94.86
-2.65
(-2.72%)
At close: January 10 at 3:55:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 97.50 97.50 94.29 94.86 94.86 132,271
Jan 9, 2025 97.46 98.41 97.00 97.51 97.51 39,157
Jan 8, 2025 100.19 100.19 96.70 97.41 97.41 83,002
Jan 7, 2025 97.73 99.25 97.40 98.62 98.62 70,001
Jan 6, 2025 103.01 103.58 97.10 97.64 97.64 232,103
Jan 3, 2025 103.81 104.85 102.70 103.66 103.66 137,535
Jan 2, 2025 100.95 106.09 100.62 103.80 103.80 228,487
Jan 1, 2025 97.90 101.50 97.27 100.06 100.06 108,932
Dec 31, 2024 98.45 98.45 96.00 97.30 97.30 62,072
Dec 30, 2024 96.45 98.00 96.05 97.05 97.05 82,826
Dec 27, 2024 97.05 98.40 96.00 96.35 96.35 110,186
Dec 26, 2024 97.85 97.85 96.40 97.55 97.55 61,780
Dec 24, 2024 95.95 97.30 95.70 96.10 96.10 48,060
Dec 23, 2024 97.85 98.00 95.60 95.80 95.80 121,165
Dec 20, 2024 99.95 100.50 96.35 96.70 96.70 155,010
Dec 19, 2024 98.60 99.75 97.55 99.25 99.25 48,984
Dec 18, 2024 100.85 100.85 98.75 99.30 99.30 149,959
Dec 17, 2024 102.05 102.50 100.05 100.25 100.25 84,668
Dec 16, 2024 102.65 103.20 101.65 102.00 102.00 75,294
Dec 13, 2024 103.00 103.00 100.10 101.80 101.80 94,500
Dec 12, 2024 103.05 103.05 101.50 102.05 102.05 73,570
Dec 11, 2024 104.20 105.00 102.40 102.65 102.65 94,398
Dec 10, 2024 103.80 104.65 103.05 103.35 103.35 54,847
Dec 9, 2024 104.60 105.55 103.45 103.65 103.65 85,177
Dec 6, 2024 105.50 105.70 104.55 104.70 104.70 81,626
Dec 5, 2024 105.35 105.70 104.20 104.85 104.85 144,559
Dec 4, 2024 106.00 107.00 103.80 104.40 104.40 165,589
Dec 3, 2024 106.50 106.75 105.00 105.85 105.85 47,298
Dec 2, 2024 103.85 106.40 102.15 105.50 105.50 71,330
Nov 29, 2024 106.90 106.90 102.70 102.95 102.95 161,270
Nov 28, 2024 1.00 Dividend
Nov 28, 2024 104.05 107.75 103.95 105.70 105.70 154,998
Nov 27, 2024 103.00 105.65 102.75 104.35 103.35 120,262
Nov 26, 2024 100.75 103.40 100.20 102.75 101.77 163,925
Nov 25, 2024 102.55 102.65 99.15 99.70 98.74 139,923
Nov 22, 2024 98.45 100.45 96.75 99.85 98.89 89,909
Nov 21, 2024 101.20 101.20 96.70 97.20 96.27 94,641
Nov 19, 2024 104.00 104.35 99.15 100.15 99.19 156,422
Nov 18, 2024 101.95 104.00 101.50 102.15 101.17 68,617
Nov 14, 2024 106.15 107.65 104.00 104.20 103.20 44,115
Nov 13, 2024 106.90 107.00 103.65 106.15 105.13 147,329
Nov 12, 2024 108.90 109.85 105.80 106.60 105.58 86,511
Nov 11, 2024 110.30 110.90 107.80 108.50 107.46 90,337
Nov 8, 2024 113.00 113.00 110.00 110.80 109.74 102,204
Nov 7, 2024 113.50 113.95 111.10 111.40 110.33 72,660
Nov 6, 2024 110.05 113.80 110.05 112.85 111.77 65,267
Nov 4, 2024 114.40 114.40 109.60 109.95 108.90 68,338
Nov 1, 2024 113.45 114.40 113.15 113.70 112.61 13,855
Oct 31, 2024 110.40 112.50 109.05 112.15 111.08 87,659
Oct 29, 2024 108.25 108.75 106.15 107.75 106.72 52,205
Oct 28, 2024 106.55 109.40 105.55 108.15 107.11 148,727
Oct 25, 2024 110.15 111.05 105.85 107.10 106.07 202,576
Oct 24, 2024 113.00 113.65 109.55 110.10 109.04 44,483
Oct 23, 2024 110.60 113.95 108.90 112.00 110.93 155,914
Oct 22, 2024 115.25 115.25 110.00 110.55 109.49 154,975
Oct 21, 2024 118.05 118.50 113.35 114.15 113.06 115,220
Oct 18, 2024 115.95 119.90 113.85 119.10 117.96 81,289
Oct 17, 2024 122.50 123.25 115.90 116.30 115.19 94,470
Oct 16, 2024 121.65 123.50 120.25 122.55 121.38 122,969
Oct 15, 2024 116.00 122.50 114.40 121.60 120.43 389,634
Oct 14, 2024 118.95 118.95 116.15 116.55 115.43 92,269
Oct 11, 2024 113.95 118.80 112.55 118.45 117.31 255,574
Oct 10, 2024 115.95 115.95 112.05 113.25 112.16 96,822
Oct 9, 2024 114.55 116.00 113.70 114.55 113.45 73,652
Oct 8, 2024 111.10 112.95 108.80 112.30 111.22 85,863
Oct 7, 2024 114.20 115.65 109.10 111.00 109.94 135,129
Oct 4, 2024 118.05 118.05 113.20 114.15 113.06 132,822
Oct 3, 2024 117.10 118.85 117.10 118.05 116.92 48,282
Oct 1, 2024 118.30 120.70 118.00 119.10 117.96 106,470
Sep 30, 2024 120.90 120.95 117.20 117.60 116.47 331,432
Sep 27, 2024 121.80 123.00 121.00 121.30 120.14 153,760
Sep 26, 2024 122.95 123.85 120.20 120.85 119.69 185,055
Sep 25, 2024 123.15 123.55 121.40 121.95 120.78 61,340
Sep 24, 2024 124.05 125.20 122.75 123.30 122.12 150,642
Sep 23, 2024 123.05 124.60 122.05 123.85 122.66 141,891
Sep 20, 2024 121.55 124.60 120.10 122.55 121.38 200,138
Sep 19, 2024 126.00 126.00 120.10 121.50 120.34 53,697
Sep 18, 2024 128.50 128.50 123.55 123.80 122.61 52,427
Sep 17, 2024 128.05 128.05 125.20 126.40 125.19 46,675
Sep 16, 2024 132.30 133.95 128.00 128.45 127.22 209,821
Sep 13, 2024 127.75 133.25 125.50 132.05 130.78 250,727
Sep 12, 2024 124.40 128.20 119.80 127.55 126.33 746,324
Sep 11, 2024 127.50 127.50 122.55 123.55 122.37 59,883
Sep 10, 2024 122.00 127.20 121.45 126.00 124.79 304,454
Sep 9, 2024 121.00 122.00 117.65 119.95 118.80 288,210
Sep 6, 2024 125.55 126.55 121.45 122.35 121.18 190,827
Sep 5, 2024 126.55 128.00 125.55 126.15 124.94 167,111
Sep 4, 2024 124.70 126.65 124.70 125.95 124.74 109,829
Sep 3, 2024 127.45 127.45 125.50 126.35 125.14 117,568
Sep 2, 2024 126.50 127.10 125.05 126.05 124.84 38,853
Aug 30, 2024 127.95 127.95 124.20 125.70 124.50 73,773
Aug 29, 2024 1.30 Dividend
Aug 29, 2024 130.00 130.30 125.25 125.65 124.45 98,203
Aug 28, 2024 125.05 131.25 124.05 130.50 127.96 152,211
Aug 26, 2024 128.70 128.70 124.80 125.10 122.67 123,156
Aug 23, 2024 128.45 128.45 126.60 127.15 124.68 76,464
Aug 22, 2024 129.00 129.00 126.65 126.85 124.38 138,042
Aug 21, 2024 126.00 129.00 126.00 128.20 125.71 146,599
Aug 20, 2024 127.45 127.90 126.00 126.25 123.79 89,293
Aug 19, 2024 128.80 128.80 126.85 127.25 124.78 72,715
Aug 16, 2024 126.90 128.75 125.80 127.45 124.97 92,538
Aug 14, 2024 127.80 127.80 124.05 124.90 122.47 102,986
Aug 13, 2024 129.95 131.10 126.00 126.30 123.84 67,101
Aug 12, 2024 129.95 130.70 125.30 128.85 126.34 161,417
Aug 9, 2024 131.10 131.10 128.00 128.30 125.80 141,196
Aug 8, 2024 132.10 132.25 128.05 128.50 126.00 55,673
Aug 7, 2024 129.05 132.95 128.50 132.05 129.48 188,555
Aug 6, 2024 130.90 134.00 126.55 128.15 125.66 232,167
Aug 5, 2024 133.55 135.95 129.30 130.75 128.21 470,954
Aug 2, 2024 139.25 141.70 138.40 139.75 137.03 164,620
Aug 1, 2024 147.20 147.90 141.40 141.95 139.19 582,902
Jul 31, 2024 141.75 149.55 140.90 146.20 143.36 936,650
Jul 30, 2024 139.00 141.50 135.95 139.10 136.39 624,549
Jul 29, 2024 138.05 140.50 136.85 137.85 135.17 289,635
Jul 26, 2024 136.75 138.90 135.50 136.00 133.35 215,291
Jul 25, 2024 128.00 135.95 126.20 135.05 132.42 1,017,563
Jul 24, 2024 127.80 128.45 125.10 128.00 125.51 70,785
Jul 23, 2024 124.00 126.00 121.85 124.15 121.74 68,234
Jul 22, 2024 124.05 125.60 122.40 124.00 121.59 128,315
Jul 19, 2024 127.10 127.10 124.05 124.55 122.13 176,878
Jul 18, 2024 128.30 128.45 125.85 127.20 124.73 70,548
Jul 16, 2024 129.85 129.85 127.70 128.30 125.80 56,648
Jul 15, 2024 128.45 131.40 125.40 128.70 126.20 133,647
Jul 12, 2024 127.10 129.15 125.90 126.05 123.60 87,422
Jul 11, 2024 127.45 128.15 125.70 127.00 124.53 271,813
Jul 10, 2024 125.90 130.60 124.85 127.45 124.97 365,584
Jul 9, 2024 125.95 128.40 124.85 125.80 123.35 217,942
Jul 8, 2024 129.90 129.90 125.30 125.95 123.50 59,714
Jul 5, 2024 127.75 128.55 126.50 127.80 125.31 70,094
Jul 4, 2024 126.20 128.40 124.25 127.65 125.17 279,860
Jul 3, 2024 124.10 125.45 124.05 124.95 122.52 37,524
Jul 2, 2024 125.45 126.30 123.75 124.05 121.64 97,900
Jul 1, 2024 123.25 125.80 121.90 125.50 123.06 292,728
Jun 28, 2024 125.00 126.25 123.20 123.45 121.05 147,766
Jun 27, 2024 128.60 128.60 123.00 123.85 121.44 119,338
Jun 26, 2024 128.25 128.95 126.40 126.90 124.43 88,435
Jun 25, 2024 128.55 132.00 127.50 128.25 125.76 365,405
Jun 24, 2024 128.10 128.90 126.35 127.00 124.53 147,648
Jun 21, 2024 127.75 130.30 126.95 129.30 126.79 126,591
Jun 20, 2024 127.00 128.95 126.10 127.75 125.27 215,775
Jun 19, 2024 130.50 130.50 126.10 127.10 124.63 63,729
Jun 18, 2024 127.55 132.40 127.55 128.60 126.10 180,361
Jun 14, 2024 127.05 129.60 127.05 128.40 125.90 178,443
Jun 13, 2024 129.55 130.45 126.55 128.25 125.76 76,753
Jun 12, 2024 128.00 128.40 125.85 128.15 125.66 178,548
Jun 11, 2024 128.90 128.90 125.70 126.10 123.65 102,899
Jun 10, 2024 124.60 129.95 123.00 127.90 125.41 401,218
Jun 7, 2024 122.85 123.80 121.05 123.35 120.95 177,163
Jun 6, 2024 119.90 122.75 119.90 121.75 119.38 186,839
Jun 5, 2024 114.15 119.80 109.80 118.25 115.95 310,457
Jun 4, 2024 122.30 122.70 105.80 113.10 110.90 194,476
Jun 3, 2024 123.50 126.00 122.05 122.75 120.36 83,548
May 31, 2024 122.45 122.75 119.80 120.55 118.21 243,794
May 30, 2024 125.20 125.65 120.30 120.90 118.55 264,845
May 29, 2024 124.75 126.55 123.30 125.15 122.72 134,335
May 28, 2024 128.05 129.00 123.70 124.95 122.52 246,060
May 27, 2024 130.75 131.50 127.05 128.20 125.71 95,120
May 24, 2024 130.55 134.45 129.15 130.15 127.62 328,508
May 23, 2024 132.05 133.55 130.00 130.80 128.26 54,483
May 22, 2024 133.95 135.40 131.05 131.65 129.09 100,037
May 21, 2024 134.05 136.95 132.95 133.90 131.30 52,111
May 17, 2024 133.65 135.50 133.65 134.90 132.28 55,228
May 16, 2024 133.85 135.95 132.80 134.10 131.49 122,288
May 15, 2024 135.15 135.15 132.20 132.60 130.02 43,096
May 14, 2024 130.95 134.80 130.95 134.20 131.59 216,000
May 13, 2024 127.05 131.25 125.00 130.70 128.16 120,935
May 10, 2024 129.40 129.40 124.05 127.70 125.22 235,895
May 9, 2024 135.65 135.65 126.00 126.95 124.48 189,173
May 8, 2024 131.05 135.50 130.35 134.80 132.18 265,058
May 7, 2024 134.20 135.70 131.50 132.40 129.82 284,591
May 6, 2024 139.90 139.90 132.35 134.15 131.54 164,057
May 3, 2024 139.50 140.60 135.70 138.60 135.90 154,813
May 2, 2024 140.45 140.80 137.70 139.20 136.49 167,742
Apr 30, 2024 142.60 143.85 138.80 139.35 136.64 685,069
Apr 29, 2024 133.10 142.65 132.75 141.75 138.99 1,660,056
Apr 26, 2024 135.00 135.20 131.35 132.40 129.82 237,103
Apr 25, 2024 135.00 136.15 132.35 134.50 131.88 141,667
Apr 24, 2024 131.00 136.85 130.50 134.60 131.98 698,144
Apr 23, 2024 131.25 132.40 129.35 130.10 127.57 138,545
Apr 22, 2024 131.25 134.05 128.70 129.30 126.79 107,525
Apr 19, 2024 127.75 130.65 126.60 129.55 127.03 349,346
Apr 18, 2024 132.05 135.10 130.05 130.85 128.31 156,112
Apr 16, 2024 130.25 133.30 129.25 131.05 128.50 165,157
Apr 15, 2024 132.35 133.60 127.20 131.65 129.09 451,876
Apr 12, 2024 134.35 142.15 134.10 135.45 132.82 734,505
Apr 10, 2024 135.10 137.35 133.90 134.25 131.64 429,194
Apr 9, 2024 134.95 137.80 133.50 134.05 131.44 439,284
Apr 8, 2024 138.50 138.50 133.90 134.40 131.79 203,145
Apr 5, 2024 134.80 137.90 132.05 137.15 134.48 591,781
Apr 4, 2024 139.95 140.35 133.45 134.05 131.44 668,691
Apr 3, 2024 135.05 141.45 133.85 138.70 136.00 1,147,021
Apr 2, 2024 135.50 137.05 133.60 135.35 132.72 537,909
Apr 1, 2024 133.85 138.80 132.95 134.40 131.79 761,814
Mar 28, 2024 134.05 136.45 131.25 132.40 129.82 256,220
Mar 27, 2024 127.05 135.60 126.75 132.75 130.17 946,878
Mar 26, 2024 128.45 129.35 125.00 125.60 123.16 238,064
Mar 22, 2024 127.25 130.95 126.60 128.35 125.85 363,030
Mar 21, 2024 126.95 128.80 125.15 127.25 124.78 702,738
Mar 20, 2024 124.95 131.00 123.20 124.25 121.83 1,227,018
Mar 19, 2024 124.90 126.70 121.65 124.55 122.13 270,542
Mar 18, 2024 122.85 127.00 121.45 124.90 122.47 830,208
Mar 15, 2024 116.20 124.70 115.05 121.80 119.43 1,719,754
Mar 14, 2024 109.00 116.80 107.45 116.00 113.74 908,027
Mar 13, 2024 118.10 121.20 108.40 109.25 107.13 321,048
Mar 12, 2024 124.40 125.50 116.40 117.80 115.51 229,937
Mar 11, 2024 132.00 132.30 123.45 124.00 121.59 345,624
Mar 7, 2024 128.55 133.40 127.60 130.15 127.62 805,783
Mar 6, 2024 132.75 133.65 127.15 128.50 126.00 1,469,763
Mar 5, 2024 131.80 139.75 131.25 133.05 130.46 1,676,601
Mar 4, 2024 136.25 138.50 127.75 133.45 130.85 2,043,203
Mar 1, 2024 120.35 133.45 120.35 130.05 127.52 3,325,564
Feb 29, 2024 123.05 124.00 119.10 119.90 117.57 620,112
Feb 28, 2024 124.95 126.25 121.20 123.20 120.80 1,136,170
Feb 27, 2024 116.65 125.35 116.50 124.25 121.83 1,000,276
Feb 26, 2024 116.25 116.70 114.70 115.50 113.25 132,561
Feb 23, 2024 114.20 115.80 113.75 115.40 113.16 218,026
Feb 22, 2024 113.95 113.95 112.10 113.45 111.24 69,652
Feb 21, 2024 115.90 115.95 113.20 113.65 111.44 78,212
Feb 20, 2024 115.50 116.85 114.85 115.10 112.86 228,657
Feb 19, 2024 118.00 118.00 114.60 114.95 112.71 139,803
Feb 16, 2024 115.80 118.55 115.50 117.45 115.17 296,423
Feb 15, 2024 114.20 119.45 114.00 115.10 112.86 319,474
Feb 14, 2024 112.15 114.75 112.10 113.35 111.15 217,072
Feb 13, 2024 115.95 118.00 111.95 114.05 111.83 469,367
Feb 12, 2024 124.00 124.15 115.15 116.10 113.84 170,732
Feb 9, 2024 125.20 127.00 119.30 123.00 120.61 635,477
Feb 8, 2024 130.40 131.80 123.25 124.25 121.83 395,737
Feb 7, 2024 133.25 134.75 126.10 127.80 125.31 688,948
Feb 6, 2024 122.25 135.20 122.15 131.60 129.04 2,971,872
Feb 5, 2024 119.65 123.30 119.30 121.10 118.74 428,774
Feb 2, 2024 117.50 120.95 116.65 118.35 116.05 773,484
Feb 1, 2024 119.20 119.25 115.40 116.65 114.38 125,009
Jan 31, 2024 118.65 120.00 116.55 118.40 116.10 662,149
Jan 30, 2024 113.80 118.25 113.30 116.55 114.28 1,222,461
Jan 29, 2024 111.85 114.00 111.85 112.55 110.36 98,387
Jan 25, 2024 111.05 111.95 110.50 110.90 108.74 153,248
Jan 24, 2024 108.80 110.75 108.05 110.45 108.30 76,650
Jan 23, 2024 112.55 113.75 108.75 109.20 107.08 256,411
Jan 19, 2024 110.25 113.00 109.85 112.40 110.21 248,158
Jan 17, 2024 110.85 111.85 109.10 109.50 107.37 310,290
Jan 16, 2024 114.30 117.00 111.10 112.50 110.31 133,266
Jan 15, 2024 115.05 115.35 113.05 113.90 111.68 87,090
Jan 12, 2024 114.20 117.10 113.30 113.85 111.64 647,544
Jan 11, 2024 108.00 114.60 108.00 113.30 111.10 1,142,814
Jan 10, 2024 108.85 109.05 107.50 107.75 105.65 118,856

Related Tickers

MUNJALAU.BO Munjal Auto Industries Limited
92.39
-1.45%
 
RICOAUTO.BO Rico Auto Industries Limited
86.33
-3.77%
 
SAMKRG.BO Samkrg Pistons and Rings Limited
164.50
-3.91%
 
SHIVAMAUTO.BO Shivam Autotech Limited
40.99
-6.03%
 
SETCO.BO Setco Automotive Limited
19.69
-4.37%
 
REMSONSIND.NS Remsons Industries Limited
132.39
-3.80%
 
RICOAUTO.NS Rico Auto Industries Limited
86.23
-3.96%
 
VARROC.NS Varroc Engineering Limited
603.40
-1.43%
 
MOTHERSON.NS Samvardhana Motherson International Limited
144.88
-2.58%
 
MSUMI.NS Motherson Sumi Wiring India Limited
56.14
-2.09%