BSE - Free Realtime Quote INR
JASCH INDUSTRIES LTD. (JASCH.BO)
180.25
+1.80
+(1.01%)
As of 2:17:58 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 180.00 | 184.85 | 178.55 | 180.25 | 180.25 | 1,525 |
| May 14, 2025 | 173.00 | 185.00 | 173.00 | 178.45 | 178.45 | 3,497 |
| May 13, 2025 | 172.00 | 182.00 | 171.05 | 181.10 | 181.10 | 180 |
| May 12, 2025 | 176.00 | 190.00 | 175.00 | 175.25 | 175.25 | 1,324 |
| May 9, 2025 | 174.00 | 174.00 | 167.10 | 173.30 | 173.30 | 120 |
| May 8, 2025 | 165.00 | 180.50 | 165.00 | 175.20 | 175.20 | 5,582 |
| May 7, 2025 | 162.00 | 171.80 | 162.00 | 166.65 | 166.65 | 3,279 |
| May 6, 2025 | 173.70 | 173.70 | 167.10 | 167.10 | 167.10 | 1,018 |
| May 5, 2025 | 167.65 | 177.00 | 167.65 | 173.70 | 173.70 | 386 |
| May 2, 2025 | 168.00 | 177.00 | 166.00 | 167.60 | 167.60 | 811 |
| Apr 30, 2025 | 170.10 | 175.00 | 160.00 | 171.70 | 171.70 | 2,707 |
| Apr 29, 2025 | 172.50 | 172.50 | 168.05 | 170.10 | 170.10 | 3,588 |
| Apr 28, 2025 | 174.35 | 176.00 | 172.10 | 172.10 | 172.10 | 1,382 |
| Apr 25, 2025 | 172.50 | 178.00 | 166.00 | 174.35 | 174.35 | 2,911 |
| Apr 24, 2025 | 179.85 | 179.85 | 172.30 | 174.10 | 174.10 | 4,438 |
| Apr 23, 2025 | 181.65 | 184.70 | 173.50 | 176.60 | 176.60 | 7,450 |
| Apr 22, 2025 | 152.15 | 182.55 | 152.10 | 182.20 | 182.20 | 38,369 |
| Apr 21, 2025 | 156.95 | 156.95 | 150.25 | 152.15 | 152.15 | 1,311 |
| Apr 17, 2025 | 153.10 | 154.95 | 152.10 | 153.05 | 153.05 | 2,373 |
| Apr 16, 2025 | 147.05 | 154.95 | 147.00 | 154.60 | 154.60 | 1,668 |
| Apr 15, 2025 | 155.50 | 155.50 | 145.60 | 148.45 | 148.45 | 3,007 |
| Apr 11, 2025 | 140.50 | 152.00 | 140.50 | 150.65 | 150.65 | 3,093 |
| Apr 9, 2025 | 143.50 | 143.50 | 138.00 | 139.65 | 139.65 | 3,007 |
| Apr 8, 2025 | 136.00 | 149.00 | 136.00 | 143.85 | 143.85 | 1,814 |
| Apr 7, 2025 | 138.10 | 145.00 | 135.00 | 142.80 | 142.80 | 4,824 |
| Apr 4, 2025 | 149.55 | 149.55 | 145.05 | 148.25 | 148.25 | 304 |
| Apr 3, 2025 | 149.00 | 150.75 | 145.70 | 148.75 | 148.75 | 810 |
| Apr 2, 2025 | 141.20 | 149.20 | 141.20 | 148.70 | 148.70 | 4,240 |
| Apr 1, 2025 | 143.00 | 143.95 | 138.65 | 139.05 | 139.05 | 1,595 |
| Mar 28, 2025 | 148.05 | 148.05 | 135.00 | 138.65 | 138.65 | 12,113 |
| Mar 27, 2025 | 150.15 | 153.75 | 142.80 | 144.30 | 144.30 | 23,453 |
| Mar 26, 2025 | 158.90 | 158.90 | 147.00 | 154.25 | 154.25 | 13,671 |
| Mar 25, 2025 | 162.00 | 162.00 | 150.60 | 154.00 | 154.00 | 7,297 |
| Mar 24, 2025 | 162.00 | 165.60 | 158.00 | 160.35 | 160.35 | 6,862 |
| Mar 21, 2025 | 161.00 | 169.00 | 161.00 | 162.70 | 162.70 | 1,185 |
| Mar 20, 2025 | 161.05 | 166.95 | 161.05 | 163.65 | 163.65 | 2,856 |
| Mar 19, 2025 | 163.00 | 167.45 | 160.15 | 161.40 | 161.40 | 3,797 |
| Mar 18, 2025 | 164.00 | 167.50 | 159.95 | 162.90 | 162.90 | 7,149 |
| Mar 17, 2025 | 162.00 | 170.10 | 160.00 | 162.90 | 162.90 | 6,706 |
| Mar 13, 2025 | 166.15 | 170.00 | 165.00 | 169.00 | 169.00 | 1,297 |
| Mar 12, 2025 | 171.00 | 174.95 | 165.30 | 166.15 | 166.15 | 675 |
| Mar 11, 2025 | 172.00 | 183.75 | 168.00 | 171.00 | 171.00 | 6,979 |
| Mar 10, 2025 | 160.20 | 179.95 | 160.20 | 173.60 | 173.60 | 6,497 |
| Mar 7, 2025 | 164.00 | 181.55 | 163.05 | 176.90 | 176.90 | 3,915 |
| Mar 6, 2025 | 164.95 | 165.00 | 160.00 | 164.00 | 164.00 | 3,489 |
| Mar 5, 2025 | 152.55 | 162.90 | 152.55 | 159.60 | 159.60 | 3,472 |
| Mar 4, 2025 | 154.55 | 159.10 | 151.00 | 152.15 | 152.15 | 1,289 |
| Mar 3, 2025 | 163.75 | 163.75 | 145.05 | 150.25 | 150.25 | 5,687 |
| Feb 28, 2025 | 160.05 | 163.95 | 158.00 | 160.15 | 160.15 | 1,283 |
| Feb 27, 2025 | 170.50 | 170.50 | 161.00 | 162.05 | 162.05 | 2,000 |
| Feb 25, 2025 | 168.30 | 175.00 | 168.30 | 170.50 | 170.50 | 471 |
| Feb 24, 2025 | 166.75 | 168.95 | 163.95 | 168.30 | 168.30 | 2,628 |
| Feb 21, 2025 | 175.00 | 175.00 | 166.55 | 169.90 | 169.90 | 257 |
| Feb 20, 2025 | 160.05 | 174.50 | 160.05 | 169.95 | 169.95 | 1,281 |
| Feb 19, 2025 | 156.05 | 163.00 | 153.00 | 159.50 | 159.50 | 2,576 |
| Feb 18, 2025 | 164.05 | 165.75 | 154.15 | 155.00 | 155.00 | 3,329 |
| Feb 17, 2025 | 181.55 | 181.55 | 155.00 | 162.00 | 162.00 | 3,808 |
| Feb 14, 2025 | 182.70 | 182.70 | 168.35 | 169.95 | 169.95 | 2,220 |
| Feb 13, 2025 | 177.00 | 182.75 | 176.75 | 179.95 | 179.95 | 511 |
| Feb 12, 2025 | 186.40 | 186.50 | 166.00 | 174.15 | 174.15 | 6,108 |
| Feb 11, 2025 | 202.00 | 202.00 | 181.15 | 190.20 | 190.20 | 3,588 |
| Feb 10, 2025 | 202.40 | 202.40 | 184.85 | 192.80 | 192.80 | 2,706 |
| Feb 7, 2025 | 194.90 | 194.90 | 192.40 | 192.40 | 192.40 | 179 |
| Feb 6, 2025 | 204.85 | 204.85 | 195.00 | 195.95 | 195.95 | 735 |
| Feb 5, 2025 | 195.00 | 201.95 | 193.65 | 200.15 | 200.15 | 2,525 |
| Feb 4, 2025 | 200.00 | 201.00 | 191.20 | 193.30 | 193.30 | 1,144 |
| Feb 3, 2025 | 204.50 | 204.50 | 198.00 | 199.95 | 199.95 | 1,420 |
| Feb 1, 2025 | 197.90 | 207.00 | 193.10 | 197.00 | 197.00 | 9,485 |
| Jan 31, 2025 | 198.75 | 203.00 | 191.00 | 196.65 | 196.65 | 10,153 |
| Jan 30, 2025 | 191.00 | 197.00 | 183.00 | 194.80 | 194.80 | 1,841 |
| Jan 29, 2025 | 189.00 | 192.00 | 187.50 | 190.70 | 190.70 | 3,494 |
| Jan 28, 2025 | 186.35 | 190.00 | 177.00 | 180.65 | 180.65 | 6,814 |
| Jan 27, 2025 | 177.70 | 195.00 | 170.55 | 190.45 | 190.45 | 49,840 |
| Jan 24, 2025 | 195.00 | 195.00 | 181.05 | 182.80 | 182.80 | 7,647 |
| Jan 23, 2025 | 185.95 | 194.55 | 182.20 | 187.60 | 187.60 | 17,759 |
| Jan 22, 2025 | 180.00 | 186.00 | 172.25 | 179.65 | 179.65 | 3,668 |
| Jan 21, 2025 | 183.00 | 189.85 | 179.00 | 181.10 | 181.10 | 4,339 |
| Jan 20, 2025 | 173.00 | 186.80 | 173.00 | 180.60 | 180.60 | 1,190 |
| Jan 17, 2025 | 171.10 | 174.95 | 170.00 | 172.40 | 172.40 | 671 |
| Jan 16, 2025 | 175.30 | 178.00 | 170.30 | 171.20 | 171.20 | 3,167 |
| Jan 15, 2025 | 177.85 | 177.85 | 169.50 | 174.45 | 174.45 | 567 |
| Jan 14, 2025 | 168.00 | 171.50 | 166.00 | 169.35 | 169.35 | 6,417 |
| Jan 13, 2025 | 178.80 | 183.65 | 165.60 | 168.20 | 168.20 | 7,723 |
| Jan 10, 2025 | 187.90 | 189.00 | 177.15 | 178.80 | 178.80 | 3,541 |
| Jan 9, 2025 | 193.65 | 193.65 | 180.50 | 181.55 | 181.55 | 2,387 |
| Jan 8, 2025 | 193.00 | 193.00 | 178.70 | 187.65 | 187.65 | 3,267 |
| Jan 7, 2025 | 181.80 | 189.50 | 180.50 | 181.65 | 181.65 | 1,948 |
| Jan 6, 2025 | 192.70 | 193.50 | 173.30 | 180.50 | 180.50 | 3,096 |
| Jan 3, 2025 | 187.35 | 190.95 | 185.55 | 185.75 | 185.75 | 2,185 |
| Jan 2, 2025 | 190.30 | 194.75 | 186.75 | 187.35 | 187.35 | 4,119 |
| Jan 1, 2025 | 188.55 | 190.00 | 185.20 | 189.90 | 189.90 | 1,819 |
| Dec 31, 2024 | 194.95 | 194.95 | 186.55 | 188.05 | 188.05 | 4,209 |
| Dec 30, 2024 | 190.95 | 198.95 | 190.30 | 195.05 | 195.05 | 11,137 |