Jay Jalaram Technologies Ltd. KORE
NSE · India · Distribution Services
INR 706.65+6.65 (+0.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 183.45 | -2.52% | INR 197.50 | INR 197.60 | INR 179.50 | 37.00K |
| 2026-09-29 | INR 188.20 | -0.50% | INR 198.15 | INR 198.60 | INR 180.10 | 34.75K |
| 2026-09-28 | INR 189.15 | +5.00% | INR 189.15 | INR 189.15 | INR 189.15 | 11.50K |
| 2026-09-25 | INR 180.15 | +4.98% | INR 163.05 | INR 180.15 | INR 163.05 | 20.25K |
| 2026-09-24 | INR 171.60 | -0.41% | INR 180.30 | INR 180.90 | INR 164.10 | 21.75K |
| 2026-09-23 | INR 172.30 | +5.00% | INR 168.00 | INR 172.30 | INR 167.00 | 16.25K |
| 2026-09-22 | INR 164.10 | -4.29% | INR 164.30 | INR 179.00 | INR 163.10 | 33.75K |
| 2026-09-21 | INR 171.45 | +0.94% | INR 165.00 | INR 171.45 | INR 161.40 | 3.25K |
| 2026-09-18 | INR 169.85 | -1.76% | INR 165.00 | INR 172.00 | INR 164.50 | 11.50K |
| 2026-09-17 | INR 172.90 | +0.20% | INR 166.00 | INR 177.90 | INR 163.95 | 10.50K |
| 2026-09-16 | INR 172.55 | -2.79% | INR 169.00 | INR 179.90 | INR 168.65 | 8.50K |
| 2026-09-15 | INR 177.50 | +2.48% | INR 181.00 | INR 181.85 | INR 167.00 | 10.50K |
| 2026-09-11 | INR 173.20 | +4.94% | INR 173.30 | INR 173.30 | INR 160.00 | 41.00K |
| 2026-09-10 | INR 165.05 | +4.99% | INR 165.00 | INR 165.05 | INR 165.00 | 9.50K |
| 2026-09-09 | INR 157.20 | +4.97% | INR 157.00 | INR 157.20 | INR 157.00 | 3.25K |
| 2026-09-08 | INR 149.75 | +9.99% | INR 149.75 | INR 149.75 | INR 138.05 | 44.25K |
| 2026-09-07 | INR 136.15 | +9.98% | INR 136.15 | INR 136.15 | INR 136.15 | 16.50K |
| 2026-09-04 | INR 123.80 | +10.00% | INR 118.80 | INR 123.80 | INR 118.55 | 58.00K |
| 2026-09-03 | INR 112.55 | -1.32% | INR 116.00 | INR 125.45 | INR 108.00 | 109.25K |
| 2026-09-02 | INR 114.05 | +2.01% | INR 113.00 | INR 122.95 | INR 106.05 | 60.50K |
| 2026-09-01 | INR 111.80 | -5.89% | INR 130.65 | INR 130.65 | INR 108.10 | 53.75K |
| 2026-08-31 | INR 118.80 | +10.00% | INR 111.90 | INR 118.80 | INR 111.90 | 10.50K |
| 2026-08-28 | INR 108.00 | +2.13% | INR 105.25 | INR 116.30 | INR 104.00 | 47.75K |
| 2026-08-27 | INR 105.75 | -1.81% | INR 105.00 | INR 118.45 | INR 97.15 | 133.25K |
| 2026-08-26 | INR 107.70 | -13.74% | INR 125.00 | INR 128.00 | INR 101.90 | 49.00K |
| 2026-08-25 | INR 124.85 | -2.58% | INR 134.00 | INR 134.00 | INR 116.05 | 10.50K |
| 2026-08-24 | INR 128.15 | +0.47% | INR 128.00 | INR 136.60 | INR 122.00 | 10.75K |
| 2026-08-21 | INR 127.55 | -10.08% | INR 142.55 | INR 143.00 | INR 120.00 | 16.50K |
| 2026-08-20 | INR 141.85 | -10.50% | INR 159.90 | INR 160.00 | INR 134.00 | 4.75K |
| 2026-08-19 | INR 158.50 | -0.94% | INR 160.00 | INR 165.00 | INR 141.65 | 4.00K |
| 2026-08-18 | INR 160.00 | +5.68% | INR 130.05 | INR 164.95 | INR 130.00 | 2.25K |
| 2026-08-17 | INR 151.40 | -14.46% | INR 170.00 | INR 170.10 | INR 146.00 | 4.75K |
| 2026-08-14 | INR 177.00 | -0.67% | INR 164.50 | INR 179.00 | INR 164.50 | 10.25K |
| 2026-08-13 | INR 178.20 | -0.94% | INR 179.90 | INR 180.50 | INR 172.00 | 7.25K |
| 2026-08-12 | INR 179.90 | +2.83% | INR 170.00 | INR 179.90 | INR 169.00 | 4.75K |
| 2026-08-11 | INR 174.95 | +2.61% | INR 167.10 | INR 174.95 | INR 167.10 | 1.50K |
| 2026-08-10 | INR 170.50 | 0.00% | INR 170.50 | INR 170.50 | INR 170.50 | 250 |
| 2026-08-07 | INR 170.50 | -3.94% | INR 177.50 | INR 177.50 | INR 170.50 | 500 |
| 2026-08-06 | INR 177.50 | 0.00% | INR 174.20 | INR 180.95 | INR 170.00 | 4.50K |
| 2026-08-05 | INR 177.50 | +2.93% | INR 174.30 | INR 179.30 | INR 173.30 | 1.75K |
| 2026-08-04 | INR 172.45 | +1.00% | INR 169.90 | INR 179.00 | INR 169.90 | 6.75K |
| 2026-08-03 | INR 170.75 | -2.15% | INR 159.85 | INR 184.00 | INR 159.85 | 3.50K |
| 2026-07-31 | INR 174.50 | -3.16% | INR 180.20 | INR 184.00 | INR 172.00 | 7.75K |
| 2026-07-30 | INR 180.20 | +1.29% | INR 177.90 | INR 190.00 | INR 167.50 | 8.00K |
| 2026-07-29 | INR 177.90 | -1.17% | INR 181.00 | INR 193.50 | INR 168.10 | 35.50K |
| 2026-07-28 | INR 180.00 | +1.58% | INR 180.00 | INR 180.00 | INR 172.50 | 9.25K |
| 2026-07-27 | INR 177.20 | +5.79% | INR 165.00 | INR 177.60 | INR 160.00 | 5.75K |
| 2026-07-24 | INR 167.50 | +2.17% | INR 160.00 | INR 170.00 | INR 160.00 | 1.00K |
| 2026-07-23 | INR 163.95 | -0.03% | INR 164.00 | INR 164.00 | INR 163.95 | 750 |
| 2026-07-22 | INR 164.00 | +5.81% | INR 160.00 | INR 166.00 | INR 154.00 | 7.00K |
| 2026-07-21 | INR 155.00 | +0.98% | INR 155.00 | INR 155.00 | INR 155.00 | 250 |
| 2026-07-20 | INR 153.50 | -3.85% | INR 159.65 | INR 166.70 | INR 153.50 | 3.50K |
| 2026-07-17 | INR 159.65 | +5.73% | INR 150.00 | INR 160.00 | INR 150.00 | 2.25K |
| 2026-07-16 | INR 151.00 | -1.05% | INR 150.00 | INR 151.00 | INR 150.00 | 1.50K |
| 2026-07-15 | INR 152.60 | +3.11% | INR 148.00 | INR 162.80 | INR 148.00 | 7.25K |
| 2026-07-14 | INR 148.00 | +4.23% | INR 145.00 | INR 148.00 | INR 143.00 | 2.50K |
| 2026-07-13 | INR 142.00 | +9.23% | INR 141.90 | INR 143.00 | INR 137.00 | 7.75K |
| 2026-07-10 | INR 130.00 | -0.80% | INR 130.00 | INR 130.00 | INR 130.00 | 250 |
| 2026-07-09 | INR 131.05 | +0.81% | INR 130.00 | INR 143.00 | INR 130.00 | 7.50K |
| 2026-07-08 | INR 130.00 | -4.06% | INR 129.00 | INR 131.45 | INR 125.00 | 4.75K |
| 2026-07-07 | INR 135.50 | 0.00% | INR 136.00 | INR 136.00 | INR 135.50 | 500 |
| 2026-07-06 | INR 135.50 | -0.37% | INR 135.50 | INR 135.50 | INR 135.50 | 1.00K |
| 2026-07-03 | INR 136.00 | +1.00% | INR 134.00 | INR 140.00 | INR 130.95 | 3.00K |
| 2026-07-02 | INR 134.65 | -1.89% | INR 138.00 | INR 141.05 | INR 133.45 | 3.50K |
| 2026-07-01 | INR 137.25 | +0.70% | INR 137.95 | INR 140.00 | INR 132.10 | 6.50K |
| 2026-06-30 | INR 136.30 | -1.66% | INR 131.10 | INR 137.00 | INR 124.75 | 27.00K |
| 2026-06-29 | INR 138.60 | -0.96% | INR 137.10 | INR 140.00 | INR 134.00 | 3.75K |
| 2026-06-26 | INR 139.95 | 0.00% | INR 139.95 | INR 139.95 | INR 139.95 | 0 |
| 2026-06-25 | INR 139.95 | -3.18% | INR 131.60 | INR 140.00 | INR 131.50 | 19.50K |
| 2026-06-24 | INR 144.55 | 0.00% | INR 144.55 | INR 144.55 | INR 144.55 | 0 |
| 2026-06-23 | INR 144.55 | +2.81% | INR 140.00 | INR 145.00 | INR 137.00 | 11.50K |
| 2026-06-22 | INR 140.60 | +0.43% | INR 140.00 | INR 145.00 | INR 139.60 | 10.00K |
| 2026-06-19 | INR 140.00 | +1.82% | INR 137.50 | INR 140.00 | INR 137.50 | 500 |
| 2026-06-18 | INR 137.50 | +4.17% | INR 130.00 | INR 141.90 | INR 130.00 | 14.50K |
| 2026-06-17 | INR 132.00 | +8.02% | INR 128.60 | INR 132.00 | INR 127.60 | 3.50K |
| 2026-06-16 | INR 122.20 | -1.01% | INR 123.45 | INR 126.00 | INR 117.95 | 5.75K |
| 2026-06-15 | INR 123.45 | -8.56% | INR 130.00 | INR 130.50 | INR 122.20 | 6.25K |
| 2026-06-12 | INR 135.00 | +2.27% | INR 143.90 | INR 143.90 | INR 123.50 | 5.75K |
| 2026-06-11 | INR 132.00 | -7.56% | INR 128.55 | INR 132.00 | INR 128.55 | 500 |
| 2026-06-10 | INR 142.80 | +6.57% | INR 146.95 | INR 146.95 | INR 121.00 | 2.50K |
| 2026-06-09 | INR 134.00 | -1.83% | INR 136.50 | INR 136.50 | INR 131.50 | 500 |
| 2026-06-08 | INR 136.50 | +8.25% | INR 136.50 | INR 136.50 | INR 136.50 | 250 |
| 2026-06-05 | INR 126.10 | -8.29% | INR 130.00 | INR 130.00 | INR 125.50 | 1.00K |
| 2026-06-04 | INR 137.50 | 0.00% | INR 137.50 | INR 137.50 | INR 137.50 | 0 |
| 2026-06-03 | INR 137.50 | +4.76% | INR 126.55 | INR 137.50 | INR 126.55 | 500 |
| 2026-06-02 | INR 131.25 | +5.00% | INR 131.25 | INR 131.25 | INR 131.25 | 1.75K |
| 2026-06-01 | INR 125.00 | -1.96% | INR 127.50 | INR 133.85 | INR 124.60 | 41.50K |
| 2026-05-29 | INR 127.50 | +4.94% | INR 127.50 | INR 127.50 | INR 127.50 | 250 |
| 2026-05-28 | INR 121.50 | 0.00% | INR 121.50 | INR 121.50 | INR 121.50 | 0 |
| 2026-05-27 | INR 121.50 | -0.08% | INR 121.60 | INR 121.60 | INR 121.50 | 1.25K |