BSE - Delayed Quote INR

Jamna Auto Industries Limited (JAMNAAUTO.BO)

88.01
-0.69
(-0.78%)
At close: 3:29:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202588.8289.0086.5388.0188.0196,738
Jun 3, 202591.2491.2488.3788.7088.7067,552
Jun 2, 202592.4492.4489.8189.9989.9949,717
May 30, 202592.2193.2589.0392.1792.1746,626
May 29, 202593.0293.7992.1092.4092.4056,182
May 28, 202592.5094.2892.4593.0193.0189,303
May 27, 202592.5593.5091.5392.4892.4837,269
May 26, 202592.7993.0090.3192.3192.3152,371
May 23, 202588.8691.3888.8690.5490.5432,831
May 22, 202590.4090.4088.9889.8489.8445,854
May 21, 202589.0190.8787.6289.8589.85108,725
May 20, 202591.6692.3388.2788.9188.91132,009
May 19, 202588.6190.9887.1190.1890.18139,922
May 16, 202586.7189.5086.7087.7987.7969,369
May 15, 202587.4288.0286.3086.5486.5488,460
May 14, 202587.1387.2486.3686.8386.8353,939
May 13, 202584.3587.2284.1286.5186.51182,635
May 12, 202583.9085.0783.6984.2384.23109,383
May 9, 202576.9983.6175.0982.9682.96142,128
May 8, 202581.9082.3980.2581.2481.2427,492
May 7, 202580.9481.5879.4280.9780.9776,768
May 6, 202581.4081.8880.4781.2381.2331,645
May 5, 202580.4281.5580.3281.2281.2235,733
May 2, 202580.2581.6179.6180.4980.4929,625
Apr 30, 202582.0682.7179.8480.0880.0877,260
Apr 29, 202582.0684.9281.8282.2182.2169,612
Apr 28, 202581.1083.5981.1083.0583.0560,922
Apr 25, 202584.6985.0580.3783.3283.32108,536
Apr 24, 202585.0188.3284.0184.3184.31132,941
Apr 23, 202584.8886.3281.6385.2685.261,975,470
Apr 22, 202579.1983.9877.8783.5283.52330,808
Apr 21, 202578.2478.9677.2078.7778.7746,331
Apr 17, 202577.6477.6475.5477.3577.3566,861
Apr 16, 202576.7977.3876.1776.8676.8670,606
Apr 15, 202572.6175.9972.6175.6375.6382,048
Apr 11, 202573.1873.8872.1072.2272.2264,536
Apr 9, 202571.6172.9570.8671.7971.7968,835
Apr 8, 202572.4573.9072.1072.4072.4054,434
Apr 7, 202571.1572.4670.0071.8771.87123,303
Apr 4, 202576.9177.0874.0074.9074.9089,000
Apr 3, 202575.4077.3074.4376.9176.9125,420
Apr 2, 202576.3976.5274.1875.4075.4041,389
Apr 1, 202574.1977.1974.1975.8475.8475,588
Mar 28, 202578.2379.7574.4875.1275.12138,970
Mar 27, 202575.0079.9075.0077.0177.01149,121
Mar 26, 202577.5178.7575.8976.0576.0590,521
Mar 25, 202579.9980.7476.0077.3177.31218,701
Mar 24, 202579.9581.7078.6579.0379.03152,413
Mar 21, 202577.5679.5077.5579.2079.2086,167
Mar 20, 202577.4278.0776.6577.5577.55242,238
Mar 19, 202575.5077.3074.3776.6276.62131,083
Mar 18, 202574.0074.7971.6874.2274.2269,632
Mar 17, 202571.1972.6070.7471.1471.1495,762
Mar 13, 202572.8572.8570.7771.1271.12115,016
Mar 12, 202572.9473.0371.0071.5771.57208,151
Mar 11, 202571.9972.5070.6072.3272.3295,383
Mar 10, 202575.9175.9171.8572.0672.06151,843
Mar 7, 202574.9475.8374.1774.9874.98138,985
Mar 6, 202575.7476.0574.2874.5374.53125,988
Mar 5, 202570.0174.5070.0174.3574.3585,234
Mar 4, 202571.9971.9969.8570.7870.7886,722
Mar 3, 202571.2272.3568.5271.1671.16211,526
Feb 28, 202574.3775.0570.6071.2471.24119,794
Feb 27, 202577.5077.5074.0375.2075.20114,951
Feb 25, 202575.9977.1475.2076.5676.5671,963
Feb 24, 202576.2976.7173.3076.0276.02207,417
Feb 21, 202577.8079.2576.0076.7076.70164,671
Feb 20, 202578.1878.8476.2677.9377.93166,666
Feb 19, 202576.7179.5176.5878.2678.26132,143
Feb 18, 202582.0082.0076.5277.0677.06233,108
Feb 17, 202582.1286.0480.0081.6881.68152,134
Feb 14, 202584.4984.4978.0083.8483.84142,304
Feb 13, 202583.6984.6882.2283.6083.6067,640
Feb 12, 202586.7686.7680.6183.7183.7178,615
Feb 11, 202589.5189.5285.5186.7286.7286,169
Feb 10, 202591.7491.7488.2089.8689.8620,619
Feb 7, 202590.9091.7489.1190.4290.4235,607
Feb 6, 202591.5093.0090.0091.8291.8246,145
Feb 5, 202592.0092.0090.8591.0591.0521,329
Feb 4, 202590.0191.7488.8890.0790.0772,134
Feb 3, 202593.1193.4989.5589.9189.9138,888
Feb 1, 202592.1595.3390.0093.4593.45128,537
Jan 31, 202588.7590.3888.5089.9189.9127,310
Jan 30, 202591.0191.0188.7588.9788.9723,856
Jan 29, 202587.4489.5987.4389.2389.2358,575
Jan 28, 202586.9588.5483.0387.4887.48151,146
Jan 27, 202588.1988.1984.2087.2387.23203,925
Jan 24, 202589.4589.9988.0188.3288.3285,979
Jan 23, 202590.0090.6089.0589.4589.4575,834
Jan 22, 202593.0193.6488.6790.0290.02100,487
Jan 21, 202592.8995.6091.8293.0593.05126,062
Jan 20, 202592.5292.7590.8092.2492.2482,720
Jan 17, 202591.1991.7990.3290.9490.9477,316
Jan 16, 202590.5491.7790.1691.1891.1892,679
Jan 15, 202591.3491.7688.6589.2189.2190,256
Jan 14, 202589.0090.6088.2089.7589.75537,431
Jan 13, 202593.2794.5187.3588.5988.59292,851
Jan 10, 202597.5097.5094.2994.8694.86132,271
Jan 9, 202597.4698.4197.0097.5197.5139,157
Jan 8, 2025100.19100.1996.7097.4197.4183,002
Jan 7, 202597.7399.2597.4098.6298.6270,001
Jan 6, 2025103.01103.5897.1097.6497.64232,103
Jan 3, 2025103.81104.85102.70103.66103.66137,535
Jan 2, 2025100.95106.09100.62103.80103.80228,487
Jan 1, 202597.90101.5097.27100.06100.06108,932
Dec 31, 202498.4598.4596.0097.3097.3062,072
Dec 30, 202496.4598.0096.0597.0597.0582,826
Dec 27, 202497.0598.4096.0096.3596.35110,186
Dec 26, 202497.8597.8596.4097.5597.5561,780
Dec 24, 202495.9597.3095.7096.1096.1048,060
Dec 23, 202497.8598.0095.6095.8095.80121,165
Dec 20, 202499.95100.5096.3596.7096.70155,010
Dec 19, 202498.6099.7597.5599.2599.2548,984
Dec 18, 2024100.85100.8598.7599.3099.30149,959
Dec 17, 2024102.05102.50100.05100.25100.2584,668
Dec 16, 2024102.65103.20101.65102.00102.0075,294
Dec 13, 2024103.00103.00100.10101.80101.8094,500
Dec 12, 2024103.05103.05101.50102.05102.0573,570
Dec 11, 2024104.20105.00102.40102.65102.6594,398
Dec 10, 2024103.80104.65103.05103.35103.3554,847
Dec 9, 2024104.60105.55103.45103.65103.6585,177
Dec 6, 2024105.50105.70104.55104.70104.7081,626
Dec 5, 2024105.35105.70104.20104.85104.85144,559
Dec 4, 2024106.00107.00103.80104.40104.40165,589
Dec 3, 2024106.50106.75105.00105.85105.8547,298
Dec 2, 2024103.85106.40102.15105.50105.5071,330
Nov 29, 2024106.90106.90102.70102.95102.95161,270
Nov 28, 2024 1 Dividend
Nov 28, 2024104.05107.75103.95105.70105.70154,998
Nov 27, 2024103.00105.65102.75104.35103.35120,262
Nov 26, 2024100.75103.40100.20102.75101.77163,925
Nov 25, 2024102.55102.6599.1599.7098.74139,923
Nov 22, 202498.45100.4596.7599.8598.8989,909
Nov 21, 2024101.20101.2096.7097.2096.2794,641
Nov 19, 2024104.00104.3599.15100.1599.19156,422
Nov 18, 2024101.95104.00101.50102.15101.1768,617
Nov 14, 2024106.15107.65104.00104.20103.2044,115
Nov 13, 2024106.90107.00103.65106.15105.13147,329
Nov 12, 2024108.90109.85105.80106.60105.5886,511
Nov 11, 2024110.30110.90107.80108.50107.4690,337
Nov 8, 2024113.00113.00110.00110.80109.74102,204
Nov 7, 2024113.50113.95111.10111.40110.3372,660
Nov 6, 2024110.05113.80110.05112.85111.7765,267
Nov 4, 2024114.40114.40109.60109.95108.9068,338
Nov 1, 2024113.45114.40113.15113.70112.6113,855
Oct 31, 2024110.40112.50109.05112.15111.0887,659
Oct 29, 2024108.25108.75106.15107.75106.7252,205
Oct 28, 2024106.55109.40105.55108.15107.11148,727
Oct 25, 2024110.15111.05105.85107.10106.07202,576
Oct 24, 2024113.00113.65109.55110.10109.0444,483
Oct 23, 2024110.60113.95108.90112.00110.93155,914
Oct 22, 2024115.25115.25110.00110.55109.49154,975
Oct 21, 2024118.05118.50113.35114.15113.06115,220
Oct 18, 2024115.95119.90113.85119.10117.9681,289
Oct 17, 2024122.50123.25115.90116.30115.1994,470
Oct 16, 2024121.65123.50120.25122.55121.38122,969
Oct 15, 2024116.00122.50114.40121.60120.43389,634
Oct 14, 2024118.95118.95116.15116.55115.4392,269
Oct 11, 2024113.95118.80112.55118.45117.31255,574
Oct 10, 2024115.95115.95112.05113.25112.1696,822
Oct 9, 2024114.55116.00113.70114.55113.4573,652
Oct 8, 2024111.10112.95108.80112.30111.2285,863
Oct 7, 2024114.20115.65109.10111.00109.94135,129
Oct 4, 2024118.05118.05113.20114.15113.06132,822
Oct 3, 2024117.10118.85117.10118.05116.9248,282
Oct 1, 2024118.30120.70118.00119.10117.96106,470
Sep 30, 2024120.90120.95117.20117.60116.47331,432
Sep 27, 2024121.80123.00121.00121.30120.14153,760
Sep 26, 2024122.95123.85120.20120.85119.69185,055
Sep 25, 2024123.15123.55121.40121.95120.7861,340
Sep 24, 2024124.05125.20122.75123.30122.12150,642
Sep 23, 2024123.05124.60122.05123.85122.66141,891
Sep 20, 2024121.55124.60120.10122.55121.38200,138
Sep 19, 2024126.00126.00120.10121.50120.3453,697
Sep 18, 2024128.50128.50123.55123.80122.6152,427
Sep 17, 2024128.05128.05125.20126.40125.1946,675
Sep 16, 2024132.30133.95128.00128.45127.22209,821
Sep 13, 2024127.75133.25125.50132.05130.78250,727
Sep 12, 2024124.40128.20119.80127.55126.33746,324
Sep 11, 2024127.50127.50122.55123.55122.3759,883
Sep 10, 2024122.00127.20121.45126.00124.79304,454
Sep 9, 2024121.00122.00117.65119.95118.80288,210
Sep 6, 2024125.55126.55121.45122.35121.18190,827
Sep 5, 2024126.55128.00125.55126.15124.94167,111
Sep 4, 2024124.70126.65124.70125.95124.74109,829
Sep 3, 2024127.45127.45125.50126.35125.14117,568
Sep 2, 2024126.50127.10125.05126.05124.8438,853
Aug 30, 2024127.95127.95124.20125.70124.5073,773
Aug 29, 2024 1.3 Dividend
Aug 29, 2024130.00130.30125.25125.65124.4598,203
Aug 28, 2024125.05131.25124.05130.50127.96152,211
Aug 26, 2024128.70128.70124.80125.10122.67123,156
Aug 23, 2024128.45128.45126.60127.15124.6876,464
Aug 22, 2024129.00129.00126.65126.85124.38138,042
Aug 21, 2024126.00129.00126.00128.20125.71146,599
Aug 20, 2024127.45127.90126.00126.25123.7989,293
Aug 19, 2024128.80128.80126.85127.25124.7872,715
Aug 16, 2024126.90128.75125.80127.45124.9792,538
Aug 14, 2024127.80127.80124.05124.90122.47102,986
Aug 13, 2024129.95131.10126.00126.30123.8467,101
Aug 12, 2024129.95130.70125.30128.85126.34161,417
Aug 9, 2024131.10131.10128.00128.30125.80141,196
Aug 8, 2024132.10132.25128.05128.50126.0055,673
Aug 7, 2024129.05132.95128.50132.05129.48188,555
Aug 6, 2024130.90134.00126.55128.15125.66232,167
Aug 5, 2024133.55135.95129.30130.75128.21470,954
Aug 2, 2024139.25141.70138.40139.75137.03164,620
Aug 1, 2024147.20147.90141.40141.95139.19582,902
Jul 31, 2024141.75149.55140.90146.20143.36936,650
Jul 30, 2024139.00141.50135.95139.10136.39624,549
Jul 29, 2024138.05140.50136.85137.85135.17289,635
Jul 26, 2024136.75138.90135.50136.00133.35215,291
Jul 25, 2024128.00135.95126.20135.05132.421,017,563
Jul 24, 2024127.80128.45125.10128.00125.5170,785
Jul 23, 2024124.00126.00121.85124.15121.7468,234
Jul 22, 2024124.05125.60122.40124.00121.59128,315
Jul 19, 2024127.10127.10124.05124.55122.13176,878
Jul 18, 2024128.30128.45125.85127.20124.7370,548
Jul 16, 2024129.85129.85127.70128.30125.8056,648
Jul 15, 2024128.45131.40125.40128.70126.20133,647
Jul 12, 2024127.10129.15125.90126.05123.6087,422
Jul 11, 2024127.45128.15125.70127.00124.53271,813
Jul 10, 2024125.90130.60124.85127.45124.97365,584
Jul 9, 2024125.95128.40124.85125.80123.35217,942
Jul 8, 2024129.90129.90125.30125.95123.5059,714
Jul 5, 2024127.75128.55126.50127.80125.3170,094
Jul 4, 2024126.20128.40124.25127.65125.17279,860
Jul 3, 2024124.10125.45124.05124.95122.5237,524
Jul 2, 2024125.45126.30123.75124.05121.6497,900
Jul 1, 2024123.25125.80121.90125.50123.06292,728
Jun 28, 2024125.00126.25123.20123.45121.05147,766
Jun 27, 2024128.60128.60123.00123.85121.44119,338
Jun 26, 2024128.25128.95126.40126.90124.4388,435
Jun 25, 2024128.55132.00127.50128.25125.76365,405
Jun 24, 2024128.10128.90126.35127.00124.53147,648
Jun 21, 2024127.75130.30126.95129.30126.79126,591
Jun 20, 2024127.00128.95126.10127.75125.27215,775
Jun 19, 2024130.50130.50126.10127.10124.6363,729
Jun 18, 2024127.55132.40127.55128.60126.10180,361
Jun 14, 2024127.05129.60127.05128.40125.90178,443
Jun 13, 2024129.55130.45126.55128.25125.7676,753
Jun 12, 2024128.00128.40125.85128.15125.66178,548
Jun 11, 2024128.90128.90125.70126.10123.65102,899
Jun 10, 2024124.60129.95123.00127.90125.41401,218
Jun 7, 2024122.85123.80121.05123.35120.95177,163
Jun 6, 2024119.90122.75119.90121.75119.38186,839
Jun 5, 2024114.15119.80109.80118.25115.95310,457
Jun 4, 2024122.30122.70105.80113.10110.90194,476

Related Tickers

LGBBROSLTD.BO L.G. Balakrishnan & Bros Limited
1,260.80
-2.44%
 
AUTOAXLES.BO Automotive Axles Limited
1,738.55
+0.35%
 
MENONBE.BO Menon Bearings Limited
119.20
-1.45%
 
LUMAXIND.BO Lumax Industries Limited
2,950.65
+0.70%
 
TVSSRICHAK.BO TVS Srichakra Limited
2,960.35
-0.19%
 
TVSSRICHAK.NS TVS Srichakra Limited
2,960.30
-0.10%
 
HINDCOMPOS.BO Hindustan Composites Limited
505.80
+5.72%
 
SUNDRMFAST.BO Sundram Fasteners Limited
994.10
-1.15%
 
RICOAUTO.BO Rico Auto Industries Limited
81.92
+5.72%
 
JKTYRE.BO JK Tyre & Industries Limited
372.75
+1.35%