Jay Bharat Maruti Limited JAYBARMARU
NSE · India · Distribution Services
INR 131.00+2.61 (+2.03%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 128.39 | +3.04% | INR 125.95 | INR 129.40 | INR 123.67 | 660.72K |
| 2026-09-29 | INR 124.60 | +1.70% | INR 123.50 | INR 127.90 | INR 120.61 | 649.56K |
| 2026-09-28 | INR 122.52 | +0.80% | INR 122.60 | INR 123.80 | INR 119.02 | 415.17K |
| 2026-09-25 | INR 121.55 | -0.29% | INR 125.80 | INR 126.80 | INR 117.36 | 1.26M |
| 2026-09-24 | INR 121.90 | +5.00% | INR 119.00 | INR 121.90 | INR 117.69 | 262.11K |
| 2026-09-23 | INR 116.10 | +4.99% | INR 110.00 | INR 116.10 | INR 108.12 | 407.07K |
| 2026-09-22 | INR 110.58 | +0.66% | INR 109.01 | INR 112.70 | INR 108.45 | 244.47K |
| 2026-09-21 | INR 109.85 | -1.17% | INR 112.80 | INR 112.80 | INR 109.00 | 237.13K |
| 2026-09-18 | INR 111.15 | -1.98% | INR 114.70 | INR 114.70 | INR 109.90 | 160.92K |
| 2026-09-17 | INR 113.40 | +0.34% | INR 112.05 | INR 115.10 | INR 110.40 | 205.99K |
| 2026-09-16 | INR 113.02 | +0.61% | INR 111.00 | INR 114.75 | INR 108.10 | 244.01K |
| 2026-09-15 | INR 112.34 | -3.64% | INR 116.65 | INR 119.13 | INR 110.80 | 383.22K |
| 2026-09-14 | INR 116.58 | 0.00% | INR 116.58 | INR 116.58 | INR 116.58 | 0 |
| 2026-09-11 | INR 116.58 | -0.81% | INR 115.00 | INR 120.00 | INR 114.84 | 333.02K |
| 2026-09-10 | INR 117.53 | +0.21% | INR 117.00 | INR 121.95 | INR 115.70 | 464.41K |
| 2026-09-09 | INR 117.28 | +0.67% | INR 116.10 | INR 119.79 | INR 114.35 | 224.10K |
| 2026-09-08 | INR 116.50 | -3.07% | INR 120.69 | INR 120.69 | INR 114.19 | 487.53K |
| 2026-09-07 | INR 120.19 | -1.72% | INR 122.50 | INR 123.97 | INR 118.61 | 261.65K |
| 2026-09-04 | INR 122.29 | +0.39% | INR 122.40 | INR 122.79 | INR 121.50 | 141.10K |
| 2026-09-03 | INR 121.81 | -0.51% | INR 125.00 | INR 125.00 | INR 121.50 | 111.59K |
| 2026-09-02 | INR 122.44 | -1.89% | INR 125.73 | INR 125.73 | INR 122.00 | 108.30K |
| 2026-09-01 | INR 124.80 | -0.04% | INR 126.48 | INR 127.58 | INR 123.61 | 245.03K |
| 2026-08-31 | INR 124.85 | -2.73% | INR 127.00 | INR 127.65 | INR 123.30 | 225.46K |
| 2026-08-28 | INR 128.35 | +4.71% | INR 124.99 | INR 128.70 | INR 123.21 | 283.57K |
| 2026-08-27 | INR 122.58 | -1.03% | INR 122.75 | INR 126.53 | INR 122.00 | 269.35K |
| 2026-08-26 | INR 123.85 | +0.71% | INR 123.50 | INR 126.65 | INR 122.51 | 188.31K |
| 2026-08-25 | INR 122.98 | -3.02% | INR 126.81 | INR 127.06 | INR 122.26 | 258.78K |
| 2026-08-24 | INR 126.81 | +1.01% | INR 125.50 | INR 127.88 | INR 125.50 | 124.69K |
| 2026-08-21 | INR 125.54 | -1.30% | INR 126.10 | INR 129.85 | INR 125.00 | 286.98K |
| 2026-08-20 | INR 127.19 | +1.27% | INR 127.00 | INR 128.28 | INR 126.71 | 110.67K |
| 2026-08-19 | INR 125.60 | -3.70% | INR 130.13 | INR 130.32 | INR 124.60 | 304.59K |
| 2026-08-18 | INR 130.42 | +2.11% | INR 129.25 | INR 132.00 | INR 127.10 | 265.18K |
| 2026-08-17 | INR 127.72 | -0.11% | INR 126.01 | INR 129.37 | INR 125.77 | 228.31K |
| 2026-08-14 | INR 127.86 | -4.25% | INR 133.23 | INR 133.53 | INR 126.90 | 344.08K |
| 2026-08-13 | INR 133.53 | +2.09% | INR 130.90 | INR 137.34 | INR 127.02 | 659.97K |
| 2026-08-12 | INR 130.80 | +2.86% | INR 127.01 | INR 132.90 | INR 127.00 | 569.51K |
| 2026-08-11 | INR 127.16 | -3.93% | INR 129.00 | INR 134.00 | INR 125.75 | 1.05M |
| 2026-08-10 | INR 132.36 | -5.00% | INR 132.36 | INR 137.62 | INR 132.36 | 1.07M |
| 2026-08-07 | INR 139.32 | -5.00% | INR 143.15 | INR 144.00 | INR 139.32 | 1.36M |
| 2026-08-06 | INR 146.65 | -4.99% | INR 146.65 | INR 146.65 | INR 146.65 | 101.11K |
| 2026-08-05 | INR 154.36 | -5.00% | INR 154.36 | INR 154.36 | INR 154.36 | 89.96K |
| 2026-08-04 | INR 162.48 | +0.19% | INR 161.50 | INR 165.00 | INR 160.00 | 512.26K |
| 2026-08-03 | INR 162.17 | +0.98% | INR 165.00 | INR 165.12 | INR 160.00 | 471.20K |
| 2026-07-31 | INR 160.59 | +5.00% | INR 152.95 | INR 160.59 | INR 152.95 | 880.30K |
| 2026-07-30 | INR 152.95 | -0.03% | INR 147.50 | INR 156.09 | INR 147.50 | 520.89K |
| 2026-07-29 | INR 153.00 | -5.00% | INR 161.48 | INR 166.00 | INR 153.00 | 782.04K |
| 2026-07-28 | INR 161.05 | -4.94% | INR 171.50 | INR 171.99 | INR 160.95 | 594.14K |
| 2026-07-27 | INR 169.42 | +5.00% | INR 165.00 | INR 169.42 | INR 161.00 | 430.68K |
| 2026-07-24 | INR 161.36 | +1.06% | INR 151.69 | INR 164.60 | INR 151.69 | 1.36M |
| 2026-07-23 | INR 159.67 | -5.00% | INR 167.51 | INR 168.99 | INR 159.67 | 701.88K |
| 2026-07-22 | INR 168.07 | -2.13% | INR 173.80 | INR 174.98 | INR 166.51 | 384.06K |
| 2026-07-21 | INR 171.72 | +2.00% | INR 169.55 | INR 175.50 | INR 167.85 | 589.75K |
| 2026-07-20 | INR 168.36 | -1.42% | INR 164.00 | INR 178.45 | INR 164.00 | 1.55M |
| 2026-07-17 | INR 170.79 | -5.00% | INR 176.65 | INR 176.65 | INR 170.79 | 736.99K |
| 2026-07-16 | INR 179.77 | -5.00% | INR 189.01 | INR 189.91 | INR 179.77 | 677.56K |
| 2026-07-15 | INR 189.23 | -5.00% | INR 200.00 | INR 206.47 | INR 189.23 | 1.06M |
| 2026-07-14 | INR 199.18 | +1.03% | INR 195.42 | INR 207.00 | INR 194.00 | 2.20M |
| 2026-07-13 | INR 197.15 | +5.00% | INR 188.98 | INR 197.15 | INR 185.40 | 583.40K |
| 2026-07-10 | INR 187.77 | +0.34% | INR 187.99 | INR 194.40 | INR 184.56 | 1.06M |
| 2026-07-09 | INR 187.13 | +5.00% | INR 178.93 | INR 187.13 | INR 173.81 | 487.40K |
| 2026-07-08 | INR 178.22 | -5.00% | INR 190.00 | INR 191.00 | INR 178.22 | 1.31M |
| 2026-07-07 | INR 187.60 | +4.15% | INR 184.90 | INR 189.12 | INR 178.95 | 1.92M |
| 2026-07-06 | INR 180.12 | +5.00% | INR 172.04 | INR 180.12 | INR 171.01 | 948.42K |
| 2026-07-03 | INR 171.55 | +0.57% | INR 171.70 | INR 177.80 | INR 169.60 | 871.25K |
| 2026-07-02 | INR 170.58 | -0.52% | INR 171.96 | INR 176.00 | INR 169.77 | 739.53K |
| 2026-07-01 | INR 171.48 | +0.22% | INR 171.59 | INR 176.00 | INR 168.40 | 731.13K |
| 2026-06-30 | INR 171.10 | -0.16% | INR 171.09 | INR 176.00 | INR 168.00 | 669.21K |
| 2026-06-29 | INR 171.38 | +2.72% | INR 166.81 | INR 174.00 | INR 163.36 | 1.10M |
| 2026-06-26 | INR 166.85 | 0.00% | INR 166.85 | INR 166.85 | INR 166.85 | 0 |
| 2026-06-25 | INR 166.85 | +4.39% | INR 160.61 | INR 167.82 | INR 158.00 | 1.19M |
| 2026-06-24 | INR 159.83 | -3.30% | INR 165.76 | INR 167.90 | INR 157.03 | 689.65K |
| 2026-06-23 | INR 165.29 | +1.21% | INR 163.31 | INR 171.47 | INR 162.08 | 1.01M |
| 2026-06-22 | INR 163.31 | -3.68% | INR 168.35 | INR 169.45 | INR 162.05 | 715.91K |
| 2026-06-19 | INR 169.55 | -1.88% | INR 173.00 | INR 178.89 | INR 165.04 | 1.74M |
| 2026-06-18 | INR 172.79 | +4.99% | INR 164.00 | INR 172.79 | INR 161.26 | 1.39M |
| 2026-06-17 | INR 164.57 | -1.85% | INR 170.00 | INR 170.00 | INR 162.73 | 1.64M |
| 2026-06-16 | INR 167.68 | +5.38% | INR 164.69 | INR 169.13 | INR 158.08 | 5.10M |
| 2026-06-15 | INR 159.12 | +10.00% | INR 149.50 | INR 159.12 | INR 148.00 | 3.16M |
| 2026-06-12 | INR 144.66 | +10.00% | INR 134.00 | INR 144.66 | INR 134.00 | 2.36M |
| 2026-06-11 | INR 131.51 | -1.25% | INR 133.17 | INR 138.00 | INR 130.10 | 1.03M |
| 2026-06-10 | INR 133.17 | -4.07% | INR 141.28 | INR 141.79 | INR 129.99 | 1.21M |
| 2026-06-09 | INR 138.82 | -1.38% | INR 143.00 | INR 144.50 | INR 134.01 | 2.24M |
| 2026-06-08 | INR 140.76 | +9.99% | INR 125.00 | INR 140.76 | INR 121.27 | 3.89M |
| 2026-06-05 | INR 127.97 | +1.08% | INR 129.00 | INR 130.85 | INR 124.20 | 952.10K |
| 2026-06-04 | INR 126.60 | -0.87% | INR 128.02 | INR 131.99 | INR 125.72 | 1.35M |
| 2026-06-03 | INR 127.71 | +1.24% | INR 126.00 | INR 132.50 | INR 123.45 | 4.48M |
| 2026-06-02 | INR 126.14 | +9.99% | INR 114.90 | INR 126.14 | INR 113.20 | 1.59M |
| 2026-06-01 | INR 114.68 | +2.37% | INR 112.00 | INR 117.00 | INR 111.05 | 700.81K |
| 2026-05-29 | INR 112.03 | -1.45% | INR 114.99 | INR 116.90 | INR 111.35 | 420.81K |
| 2026-05-28 | INR 113.68 | 0.00% | INR 113.68 | INR 113.68 | INR 113.68 | 0 |