Jay Bharat Maruti Limited (JAYBARMARU.NS) NSE

83.95

+0.43(+0.51%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	81.2	83.95	83.95	84.69	79	222,157
April 01, 2026	79	83.52	83.52	83.9	78.99	204,298
March 30, 2026	81.76	75.65	75.65	81.76	74.15	324,411
March 27, 2026	83.1	80.65	80.65	84.79	80	135,413
March 25, 2026	81.45	83.54	83.54	84.94	81.45	141,975
March 24, 2026	81	81.3	81.3	83	80.15	186,212
March 23, 2026	86.3	78.72	78.72	86.3	78.5	341,834
March 19, 2026	87.01	85.71	85.71	87.58	85	128,838
March 18, 2026	85	88.72	88.72	89.97	85	209,223
March 17, 2026	86.55	84.63	84.63	87.22	84.2	194,927
March 16, 2026	88.85	86.09	86.09	89.72	85.16	143,220
March 13, 2026	90.9	88.4	88.4	91.28	87.66	271,386
March 12, 2026	91.94	90.9	90.9	91.99	86.7	363,052
March 11, 2026	94.99	90.94	90.94	95.79	90.14	171,759
March 10, 2026	91.09	94.85	94.85	95.92	90.69	227,664
March 09, 2026	92.02	89.67	89.67	94.01	88.71	238,725
March 06, 2026	98.25	94.95	94.95	102.4	94.2	675,586
March 05, 2026	100.7	96.78	96.78	100.7	95.06	341,734
March 02, 2026	100.5	105.64	105.64	107.95	100.5	401,424
February 27, 2026	108.7	106.83	106.83	110.99	106.2	319,693
February 26, 2026	105.78	108.18	108.18	111.48	105.78	642,628
February 25, 2026	105.3	104.75	104.75	106.4	103	243,496
February 24, 2026	106.51	104.46	104.46	108.4	102.51	185,466
February 23, 2026	106.8	106.62	106.62	109.1	105.5	346,095
February 20, 2026	106.5	104.11	0	108.49	103.2	395,414
February 19, 2026	108.83	106.5	0	113.5	105	895,844
February 18, 2026	110.3	107.33	0	113.88	106.26	477,132
February 17, 2026	109.29	110.34	0	114.75	107.79	1.18M
February 16, 2026	104.95	109.29	0	112.7	103.34	2.01M
February 13, 2026	105	102.76	0	106.93	101.75	492,873
February 12, 2026	105	107.18	0	115.89	105	2.31M
February 11, 2026	104.98	105.68	0	108.98	103.2	993,102
February 10, 2026	104.91	105.54	0	107.8	98.37	4.52M
February 09, 2026	92	101.22	0	101.22	90.52	3.17M
February 06, 2026	90.1	84.35	0	92.46	82.77	513,238
February 05, 2026	91.6	89.21	0	91.81	88.65	96,521
February 04, 2026	87	90.95	0	92	87	199,707
February 03, 2026	89.8	87.81	0	89.81	86.6	87,757
February 02, 2026	85.77	84.79	0	86.01	83.42	87,147
February 01, 2026	84.05	85.77	0	87.3	83.78	67,768
January 30, 2026	84.21	83.61	0	85.4	82.7	109,024
January 29, 2026	85.08	83.63	0	86.88	83	101,607
January 28, 2026	83.11	85.08	0	87.9	83.11	143,513
January 27, 2026	84.25	82.49	0	84.25	81.05	163,908
January 23, 2026	88	83	0	88	82.52	100,987
January 22, 2026	87.2	86.51	0	88.4	86.18	130,088
January 21, 2026	87.5	84.81	0	88.29	83.5	164,638
January 20, 2026	91.53	87.74	0	92.29	87.51	116,788
January 19, 2026	92.31	91.07	0	93.77	90.1	137,869
January 16, 2026	93.87	93.05	0	96.3	92.25	172,038
January 14, 2026	96.58	93.87	0	96.62	93.51	88,875
January 13, 2026	97.25	95.76	0	98.11	95.3	131,939
January 12, 2026	96.51	96.1	0	97.35	93.05	191,384
January 09, 2026	98.75	96.51	0	102	95.35	307,364
January 08, 2026	102.41	98.75	0	105.5	97.56	364,784
January 07, 2026	102.5	102.34	0	108.36	101.04	743,847
January 06, 2026	104.39	102.55	0	106.56	100.86	402,284
January 05, 2026	99	104.31	0	108.5	97.66	2.91M
January 02, 2026	91.88	100.42	0	103	91.54	3.71M
January 01, 2026	91.99	91.02	0	91.99	90.5	62,316