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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jay Bharat Maruti Limited (JAYBARMARU.NS) NSE