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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	88.5	89.05	89.05	91.9	87.6	102,254
November 25, 2025	86.75	86.82	86.82	89.09	86.53	50,331
November 24, 2025	88.2	87.07	87.07	91.74	86.51	90,666
November 21, 2025	91.55	90.2	90.2	92.29	89.7	105,866
November 19, 2025	92.6	92.29	92.29	94.5	91.3	87,084
November 18, 2025	92.55	93.22	93.22	94.83	90.98	165,433
November 17, 2025	95.78	92.29	92.29	99.7	91.23	993,255
November 14, 2025	88.4	91.84	91.84	92.25	87.1	120,983
November 13, 2025	86.4	88	88	90	86.4	58,389
November 12, 2025	86.59	87.81	87.81	88.28	86.16	52,551
November 11, 2025	86	86.62	86.62	88.53	84.15	142,289
November 10, 2025	92.8	88.58	88.58	92.8	88.53	207,753
November 07, 2025	95.8	93.19	93.19	96	92.53	240,197
November 06, 2025	93	97.41	97.41	97.41	89	235,829
November 04, 2025	93.57	92.78	92.78	93.57	91.15	43,293
November 03, 2025	90.11	92.59	92.59	93	89.6	68,345
October 31, 2025	92.9	90.05	90.05	92.9	89.2	73,801
October 30, 2025	88.11	91.93	91.93	93	88.11	53,048
October 29, 2025	92	89.85	89.85	92.7	87.01	111,080
October 28, 2025	93.42	91.16	91.16	93.42	88.72	113,509
October 27, 2025	92.08	91.9	91.9	93.5	91.2	35,306
October 24, 2025	94	92.08	92.08	94.8	91.2	32,026
October 23, 2025	93.95	93.44	93.44	95.89	92.1	39,343
October 21, 2025	93.8	92.69	92.69	93.8	92.01	17,631
October 20, 2025	92.2	90.98	90.98	94.9	90	136,935
October 17, 2025	95	92.02	92.02	95	91.5	71,577
October 16, 2025	97.69	94.67	94.67	97.69	94	76,288
October 15, 2025	94.22	95.29	95.29	96.2	94.22	21,207
October 14, 2025	96.95	94.86	94.86	97.2	93.15	54,526
October 13, 2025	97.5	95.05	95.05	98	94.26	40,056
October 10, 2025	96.5	97.25	97.25	99.55	96.5	50,843
October 09, 2025	98.62	98.42	98.42	103.8	96	101,523
October 08, 2025	103	100.33	100.33	103	98.98	111,226
October 07, 2025	102.44	101.5	101.5	103.92	99.3	74,088
October 06, 2025	104.38	102.44	102.44	105.8	100.65	78,927
October 03, 2025	107.39	103.36	103.36	107.39	102.02	148,729
October 01, 2025	108.11	107.39	107.39	109.94	105	115,201
September 30, 2025	104.8	108.08	108.08	108.11	100.5	208,675
September 29, 2025	105.36	102.97	102.97	105.8	101.1	69,555
September 26, 2025	103	103.15	103.15	105	100.5	172,198
September 25, 2025	111	105.74	105.74	111.85	103.74	304,329
September 24, 2025	105	109.2	109.2	109.2	105	498,096
September 23, 2025	102.69	104	104	104	100	268,868
September 22, 2025	101	99.05	99.05	101.9	97	88,660
September 19, 2025	95.8	99.57	99.57	99.57	94.83	158,013
September 18, 2025	94.5	94.83	94.83	97	92.21	110,186
September 17, 2025	94.05	93.2	93.2	95.44	91	123,679
September 16, 2025	95.24	94.05	94.05	95.99	93.26	34,428
September 15, 2025	94.69	95.24	95.24	96.8	91.2	64,710
September 12, 2025	95.18	94.69	94.69	96.98	94.02	47,753
September 11, 2025	94.23	95.08	95.08	97.1	92	113,938
September 10, 2025	96	94.23	94.23	99	93.5	93,595
September 09, 2025	94	97.16	97.16	97.5	94	67,244
September 08, 2025	100	94.82	94.82	100	94.2	103,597

Jay Bharat Maruti Limited (JAYBARMARU.NS) NSE