Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Jay Bharat Maruti Limited (JAYBARMARU.BO)

Compare
71.86
+0.65
+(0.91%)
At close: 3:25:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202572.9073.0070.6071.8671.868,227
Feb 19, 202566.4873.9966.2771.2171.2111,473
Feb 18, 202568.7468.7464.9265.9865.983,342
Feb 17, 202568.4169.4067.1267.3967.392,021
Feb 14, 202571.0071.0067.0168.4168.413,315
Feb 13, 202572.0172.0171.0071.5071.504,352
Feb 12, 202572.8272.8269.0569.8669.864,940
Feb 11, 202580.0080.0072.7772.8272.823,330
Feb 10, 202578.7378.7374.3174.5374.5314,807
Feb 7, 202576.0278.0976.0077.1977.199,288
Feb 6, 202578.0078.1876.7277.2077.202,569
Feb 5, 202577.8080.0077.2277.5877.5811,284
Feb 4, 202577.5879.4477.0877.4377.435,174
Feb 3, 202577.0678.2476.5076.8276.824,747
Feb 1, 202576.7582.6876.7578.8178.8116,838
Jan 31, 202577.4878.0675.9677.3177.317,033
Jan 30, 202576.0078.9475.0575.3975.394,812
Jan 29, 202575.4877.4075.1676.2876.282,611
Jan 28, 202578.0578.0573.3074.7274.7229,139
Jan 27, 202580.7880.7877.6078.1078.101,473
Jan 24, 202580.9880.9879.9780.1580.151,812
Jan 23, 202580.2781.1379.4280.5580.55960
Jan 22, 202581.3382.8879.2579.9879.9822,046
Jan 21, 202582.1382.8281.2581.3381.333,712
Jan 20, 202580.9383.1480.9382.2082.203,641
Jan 17, 202583.9883.9881.0081.6181.6116,286
Jan 16, 202583.4783.7781.9783.4483.445,346
Jan 15, 202582.4882.4881.0081.9281.921,133
Jan 14, 202578.5181.2878.5181.1181.116,976
Jan 13, 202582.4982.4976.0178.9578.956,879
Jan 10, 202580.0283.6680.0282.5882.587,565
Jan 9, 202584.1085.3581.0581.3781.377,096
Jan 8, 202585.1585.1583.9084.5784.573,684
Jan 7, 202583.7186.3583.7184.9584.959,037
Jan 6, 202588.3389.3884.5685.2585.2512,680
Jan 3, 202590.0090.0088.1189.1189.1118,119
Jan 2, 202587.9790.4087.0189.2589.2530,947
Jan 1, 202588.7388.7386.0486.5286.526,670
Dec 31, 202484.9890.0082.5787.1987.1916,470
Dec 30, 202486.4786.4783.8084.2984.296,355
Dec 27, 202485.4486.1484.7585.0485.044,061
Dec 26, 202486.0087.1684.4584.8084.804,904
Dec 24, 202484.7587.3984.7586.4886.487,396
Dec 23, 202488.9888.9886.2586.4786.479,172
Dec 20, 202489.8190.1587.5088.2388.238,677
Dec 19, 202488.9889.9787.7589.5489.548,098
Dec 18, 202490.4890.4888.2388.6088.6014,154
Dec 17, 202490.0090.8589.4189.6289.6213,034
Dec 16, 202489.0291.0189.0290.5290.5219,294
Dec 13, 202491.4591.4688.4889.8389.8314,708
Dec 12, 202491.8592.0790.1290.3690.368,649
Dec 11, 202491.5192.2091.0091.6091.6039,723
Dec 10, 202490.1392.2590.1391.3991.3916,154
Dec 9, 202492.1193.2891.0291.2591.2518,929
Dec 6, 2024100.10100.1091.0091.9591.9544,881
Dec 5, 2024102.50102.50100.41101.00101.006,914
Dec 4, 202499.35100.9299.35100.26100.2614,646
Dec 3, 202497.05101.6897.0599.6099.6020,935
Dec 2, 2024101.43101.4397.6598.7498.741,230
Nov 29, 202498.42102.0698.4299.0499.0427,211
Nov 28, 2024103.92103.9299.72100.41100.4118,435
Nov 27, 202497.92105.6197.00101.89101.8971,009
Nov 26, 202491.9996.0090.5293.3693.368,694
Nov 25, 202490.0191.6890.0190.3990.398,007
Nov 22, 202491.4891.4889.2489.7189.713,827
Nov 21, 202491.9891.9888.7490.6890.6811,836
Nov 19, 202491.0092.6590.4491.0291.024,790
Nov 18, 202491.4891.4887.8689.1389.138,234
Nov 14, 202493.0093.0089.6190.5290.522,790
Nov 13, 202493.0093.0089.2389.5089.504,383
Nov 12, 202494.1995.8592.6093.0493.045,777
Nov 11, 202494.2195.1093.4593.9793.978,788
Nov 8, 202499.7199.7195.4396.1396.1310,491
Nov 7, 202499.5099.5797.7598.0398.0313,748
Nov 6, 2024104.90104.9099.59100.44100.449,076
Nov 4, 2024102.89103.0099.47102.13102.1321,860
Nov 1, 202499.99106.0099.00102.55102.5554,955
Oct 31, 202493.5095.7592.2595.0095.0012,989
Oct 29, 202488.2089.3586.3587.6587.657,580
Oct 28, 202489.7589.7585.1088.1088.1010,315
Oct 25, 202489.4089.4086.2088.7588.7518,923
Oct 24, 202489.4589.7587.0589.4089.407,840
Oct 23, 202492.5092.7588.0088.4588.4522,117
Oct 22, 202496.9596.9592.0092.2592.256,723
Oct 21, 202499.4599.5096.1096.9096.909,860
Oct 18, 202496.70100.3096.0099.5099.5018,326
Oct 17, 202498.7598.7596.0097.4597.4516,970
Oct 16, 202497.0099.0097.0097.6097.6015,123
Oct 15, 2024100.95100.9597.0098.0098.005,952
Oct 14, 202498.1599.9597.9599.5099.504,309
Oct 11, 202499.5099.5097.5098.1598.155,302
Oct 10, 202498.9599.4597.5598.9098.906,749
Oct 9, 2024100.95101.5597.4097.5597.556,587
Oct 8, 202496.9099.9596.6099.2599.2510,414
Oct 7, 202499.05100.0096.0596.9596.9520,504
Oct 4, 202499.95103.5098.6599.9599.9516,203
Oct 3, 2024100.10100.4098.5098.6598.6521,162
Oct 1, 2024101.95101.95100.35101.65101.6517,216
Sep 30, 2024102.40102.40100.00100.50100.507,394
Sep 27, 2024102.45103.90101.40102.10102.1015,627
Sep 26, 2024105.75105.75101.00101.80101.8010,863
Sep 25, 2024102.95102.95101.00101.10101.104,154
Sep 24, 2024103.30103.30102.20102.50102.5012,623
Sep 23, 2024105.50106.95103.20103.35103.3523,863
Sep 20, 2024101.45106.10101.05105.20105.2015,106
Sep 19, 2024101.40105.6598.55102.00102.0014,481
Sep 18, 2024101.30102.10100.50100.80100.8016,598
Sep 17, 2024102.95103.40101.20101.30101.3010,679
Sep 16, 2024101.05103.55101.05102.95102.9510,187
Sep 13, 2024103.45103.45101.00101.70101.7023,575
Sep 12, 2024102.65104.10101.15102.25102.2511,963
Sep 11, 2024105.30105.30102.25102.50102.5035,146
Sep 10, 2024106.95106.95103.40103.70103.7031,952
Sep 9, 2024105.00106.00103.20105.50105.5015,030
Sep 6, 2024105.75105.95103.60104.55104.5528,319
Sep 5, 2024 0.70 Dividend
Sep 5, 2024105.80106.55104.10104.95104.9526,940
Sep 4, 2024103.55105.40102.60105.05104.3525,315
Sep 3, 2024104.95105.10103.55103.85103.1617,403
Sep 2, 2024104.35105.95103.55104.00103.3115,372
Aug 30, 2024103.70106.00103.70105.45104.7521,321
Aug 29, 2024106.15107.75104.05105.10104.4021,876
Aug 28, 2024107.00110.40106.50106.80106.0943,319
Aug 26, 2024108.45108.45105.45106.15105.4416,998
Aug 23, 2024108.10108.50106.60107.10106.3910,840
Aug 22, 2024108.50109.70107.75108.00107.2813,109
Aug 21, 2024107.95108.55107.25107.90107.1812,738
Aug 20, 2024110.00110.00106.45107.10106.397,712
Aug 19, 2024108.40109.25107.45107.70106.9810,895
Aug 16, 2024104.90109.05104.90108.00107.285,895
Aug 14, 2024105.25105.95103.75103.85103.1616,104
Aug 13, 2024107.95109.25105.05105.45104.7520,781
Aug 12, 2024108.10109.25107.05107.35106.6323,518
Aug 9, 2024109.95111.75109.15110.05109.329,874
Aug 8, 2024107.70110.15107.70109.40108.678,424
Aug 7, 2024107.95109.30107.10107.75107.0317,267
Aug 6, 2024109.50111.55105.30106.35105.6429,253
Aug 5, 202497.05115.0597.05109.25108.5281,511
Aug 2, 2024115.90120.90113.95117.15116.3750,356
Aug 1, 2024118.90121.55115.25116.10115.3322,645
Jul 31, 2024119.00123.95118.20118.95118.16109,258
Jul 30, 2024122.00124.45118.20119.65118.85111,232
Jul 29, 2024112.45125.05111.25121.35120.54215,698
Jul 26, 2024109.55113.20109.55110.45109.7110,434
Jul 25, 2024108.25111.15108.25109.55108.8217,148
Jul 24, 2024106.35112.25106.35110.45109.7110,419
Jul 23, 2024107.45107.95103.10106.05105.3411,889
Jul 22, 2024107.00108.25104.40106.45105.7414,927
Jul 19, 2024109.75109.75106.10107.25106.5442,209
Jul 18, 2024111.95112.50108.50109.15108.4221,753
Jul 16, 2024113.60113.85109.80110.30109.5723,038
Jul 15, 2024108.00113.60108.00111.70110.9615,789
Jul 12, 2024110.00111.70109.00109.25108.5212,476
Jul 11, 2024113.00113.00110.35111.30110.5612,856
Jul 10, 2024113.85114.70108.65111.20110.4655,154
Jul 9, 2024109.85117.00109.05112.80112.0552,102
Jul 8, 2024109.20110.55107.05108.15107.4319,912
Jul 5, 2024109.50110.30108.25109.10108.3734,397
Jul 4, 2024108.05110.50108.05108.55107.835,132
Jul 3, 2024109.00111.25109.00109.40108.6713,838
Jul 2, 2024111.25111.25108.95109.50108.7716,662
Jul 1, 2024110.90111.25108.30110.45109.7113,857
Jun 28, 2024109.45109.60108.05108.85108.1214,177
Jun 27, 2024109.90112.00106.50108.85108.1237,799
Jun 26, 2024107.30109.10106.50107.25106.5423,522
Jun 25, 2024109.50111.00107.00107.35106.6337,715
Jun 24, 2024115.50115.50108.95110.90110.1642,326
Jun 21, 2024115.15116.90113.00113.80113.0458,906
Jun 20, 2024106.00117.00106.00115.15114.38135,025
Jun 19, 2024109.90109.90106.05107.00106.2920,251
Jun 18, 2024109.80110.45107.65109.00108.2727,336
Jun 14, 2024107.35110.40107.25108.65107.9326,488
Jun 13, 2024110.00110.00106.35107.95107.2320,684
Jun 12, 2024109.50109.80108.20108.90108.1714,099
Jun 11, 2024106.50109.50106.35108.05107.3319,853
Jun 10, 2024109.35109.35105.70106.20105.4922,262
Jun 7, 2024110.90110.90105.95107.95107.234,851
Jun 6, 2024107.00109.00104.60106.70105.9915,046
Jun 5, 202490.10104.9090.10103.10102.4128,548
Jun 4, 2024102.10102.1090.0094.1593.5255,597
Jun 3, 2024105.90105.90101.75102.40101.7232,506
May 31, 2024103.00103.0098.90101.30100.6222,121
May 30, 2024103.70103.70101.45101.75101.0714,372
May 29, 2024106.35106.35103.80104.00103.3113,897
May 28, 2024107.35107.35103.50104.25103.5633,338
May 27, 2024108.50108.50105.30105.65104.9524,651
May 24, 2024111.45111.45107.05108.10107.3828,577
May 23, 2024110.00111.15109.30109.70108.974,738
May 22, 2024109.20111.30108.15110.45109.7121,199
May 21, 2024114.50114.50109.25110.15109.4212,245
May 17, 2024108.00113.00108.00111.30110.5623,779
May 16, 2024111.00111.00107.95108.85108.124,996
May 15, 2024109.00111.00108.55110.00109.2715,697
May 14, 2024109.15109.15107.00108.20107.489,331
May 13, 2024111.00111.40107.10109.70108.9719,894
May 10, 2024112.20112.20107.35110.65109.918,993
May 9, 2024111.50113.95109.30110.00109.2730,397
May 8, 2024110.15114.80110.15112.30111.5522,793
May 7, 2024114.00114.00109.70111.95111.207,257
May 6, 2024118.10118.10113.30113.85113.097,318
May 3, 2024117.75117.75114.50115.80115.0310,289
May 2, 2024120.85121.00116.00116.95116.1713,229
Apr 30, 2024119.15124.00118.30119.35118.5535,347
Apr 29, 2024121.55123.30119.50120.05119.2520,183
Apr 26, 2024119.20121.75117.50120.35119.5581,747
Apr 25, 2024116.85118.00116.00117.05116.2713,346
Apr 24, 2024118.60119.40116.25116.60115.828,678
Apr 23, 2024114.20118.15114.20116.35115.5711,777
Apr 22, 2024115.15118.00113.75114.85114.0834,434
Apr 19, 2024112.05114.00110.45112.85112.1020,325
Apr 18, 2024119.95120.05115.00115.70114.9313,091
Apr 16, 2024118.15121.05117.45117.75116.9722,620
Apr 15, 2024115.20120.70114.95118.55117.7637,289
Apr 12, 2024122.15127.15122.00123.10122.2833,558
Apr 10, 2024122.05124.90121.40122.45121.638,428
Apr 9, 2024125.65125.65122.35122.60121.786,443
Apr 8, 2024127.75127.75122.65123.20122.389,680
Apr 5, 2024120.95127.50120.95125.20124.378,860
Apr 4, 2024124.95124.95122.35123.40122.588,079
Apr 3, 2024123.95123.95121.20123.15122.3311,423
Apr 2, 2024121.05125.00121.05122.40121.589,465
Apr 1, 2024119.45124.65118.50122.70121.8830,874
Mar 28, 2024113.75119.00113.30118.25117.4659,632
Mar 27, 2024116.65117.60111.10111.95111.2023,966
Mar 26, 2024117.75119.85114.55115.85115.0817,666
Mar 22, 2024109.10119.00109.10116.20115.4379,443
Mar 21, 2024108.55112.00108.10109.10108.379,105
Mar 20, 2024109.95109.95106.65108.15107.433,788
Mar 19, 2024107.30109.30106.70107.75107.0316,343
Mar 18, 2024110.50110.90106.00107.30106.5915,860
Mar 15, 2024107.85110.85105.10108.30107.5821,164
Mar 14, 2024101.00109.15101.00107.80107.0857,758
Mar 13, 2024112.35115.60102.00103.60102.9199,556
Mar 12, 2024117.10119.25111.70113.30112.5533,508
Mar 11, 2024128.00128.00115.90116.95116.1746,295
Mar 7, 2024126.80128.40125.00125.65124.817,693
Mar 6, 2024126.10126.10121.55124.90124.0719,326
Mar 5, 2024129.80130.15125.25125.65124.8113,743
Mar 4, 2024136.40136.90129.80130.60129.7344,056
Mar 1, 2024129.00137.15128.00134.85133.9572,771
Feb 29, 2024135.90135.90122.85127.10126.2526,988
Feb 28, 2024130.10131.85125.50126.65125.8117,225
Feb 27, 2024140.00141.80129.25129.85128.9878,368
Feb 26, 2024130.65138.95128.90137.55136.63171,879
Feb 23, 2024127.65131.05125.00126.35125.5110,091
Feb 22, 2024132.95132.95126.50129.20128.344,957
Feb 21, 2024132.25133.00128.00128.65127.7912,714
Feb 20, 2024135.00135.00131.30131.60130.7212,363

Related Tickers

RBL.BO Rane Brake Lining Limited
723.95
+0.81%
 
KROSS.NS KROSS LIMITED
177.26
+2.96%
 
MUNJALAU.NS Munjal Auto Industries Limited
73.38
+4.25%
 
RICOAUTO.NS Rico Auto Industries Limited
72.38
-0.19%
 
SANDHAR.NS Sandhar Technologies Limited
404.50
+12.28%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
77.80
-0.50%
 
MOTHERSON.BO Samvardhana Motherson International Limited
131.95
+2.80%
 
MSUMI.NS Motherson Sumi Wiring India Limited
49.75
+0.32%
 
EXIDEIND.NS Exide Industries Limited
374.95
+2.99%