Jay Bharat Maruti Limited - JAYBARMARU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.5	104.11	104.11	108.49	103.2	395,414
February 19, 2026	108.83	106.5	106.5	113.5	105	895,637
February 18, 2026	110.3	107.33	107.33	113.88	106.26	477,132
February 17, 2026	109.29	110.34	110.34	114.75	107.79	1.18M
February 16, 2026	104.95	109.29	109.29	112.7	103.34	2.01M
February 13, 2026	105	102.76	102.76	106.93	101.75	492,873
February 12, 2026	105	107.18	107.18	115.89	105	2.31M
February 11, 2026	104.98	105.68	105.68	108.98	103.2	993,102
February 10, 2026	104.91	105.54	105.54	107.8	98.37	4.52M
February 09, 2026	92	101.22	101.22	101.22	90.52	3.17M
February 06, 2026	90.1	84.35	84.35	92.46	82.77	513,238
February 05, 2026	91.6	89.21	89.21	91.81	88.65	96,521
February 04, 2026	87	90.95	90.95	92	87	199,707
February 03, 2026	89.8	87.81	87.81	89.81	86.6	87,757
February 02, 2026	85.77	84.79	84.79	86.01	83.42	87,147
February 01, 2026	84.05	85.77	85.77	87.3	83.78	67,768
January 30, 2026	84.21	83.61	83.61	85.4	82.7	108,824
January 29, 2026	85.08	83.63	83.63	86.88	83	101,607
January 28, 2026	83.11	85.08	85.08	87.9	83.11	143,513
January 27, 2026	84.25	82.49	82.49	84.25	81.05	163,908
January 23, 2026	88	83	83	88	82.52	100,987
January 22, 2026	87.2	86.51	86.51	88.4	86.18	130,088
January 21, 2026	87.5	84.81	84.81	88.29	83.5	164,638
January 20, 2026	91.53	87.74	87.74	92.29	87.51	116,788
January 19, 2026	92.31	91.07	91.07	93.77	90.1	136,380
January 16, 2026	93.87	93.05	93.05	96.3	92.25	172,038
January 14, 2026	96.58	93.87	93.87	96.62	93.51	88,875
January 13, 2026	97.25	95.76	95.76	98.11	95.3	131,939
January 12, 2026	96.51	96.1	96.1	97.35	93.05	191,384
January 09, 2026	98.75	96.51	96.51	102	95.35	307,216
January 08, 2026	102.41	98.75	98.75	105.5	97.56	364,784
January 07, 2026	102.5	102.34	102.34	108.36	101.04	742,837
January 06, 2026	104.39	102.55	102.55	106.56	100.86	402,284
January 05, 2026	99	104.31	104.31	108.5	97.66	2.91M
January 02, 2026	91.88	100.42	100.42	103	91.54	3.71M
January 01, 2026	91.99	91.02	91.02	91.99	90.5	62,316
December 31, 2025	91.99	90.71	90.71	94.27	90.01	132,142
December 30, 2025	91.39	91.27	91.27	92.35	90.21	78,539
December 29, 2025	91.99	90.68	90.68	93	90.21	89,118
December 26, 2025	91.51	90.84	90.84	94.5	90.49	204,087
December 24, 2025	94.5	91.37	91.37	94.58	91	87,599
December 23, 2025	87.01	93.7	93.7	98.1	86.5	758,607
December 22, 2025	88	87.26	87.26	88.9	87.01	54,634
December 19, 2025	85.99	86.79	86.79	88.3	84.69	60,175
December 18, 2025	85.67	84.46	84.46	86.14	84.13	33,607
December 17, 2025	85.57	85.67	85.67	87.85	85	42,142
December 16, 2025	88	85.36	85.36	88.02	84.73	28,293
December 15, 2025	88	88.03	88.03	88.99	86	35,862
December 12, 2025	82.46	88.51	88.51	89.5	82	182,952
December 11, 2025	82.1	82.07	82.07	83	80.98	57,662
December 10, 2025	84.5	82.06	82.06	85.3	81.62	60,999
December 09, 2025	80.3	84.51	84.51	85	80.3	88,003
December 08, 2025	86.8	81.6	81.6	88.01	80	130,856
December 05, 2025	86.89	84.46	84.46	86.89	83.71	75,344
December 04, 2025	87.45	86.43	86.43	88	86.11	55,940
December 03, 2025	91.85	87	87	91.85	86.5	90,094
December 02, 2025	92.7	89.51	89.51	92.7	88.5	61,918
December 01, 2025	90.24	90.74	90.74	94.2	90	150,899
November 28, 2025	89.5	89.79	89.79	92.38	89.1	67,876
November 27, 2025	89.5	89.88	89.88	91.8	89.02	61,172

Jay Bharat Maruti Limited (JAYBARMARU.NS) NSE