Jay Bharat Maru.

Jay Bharat Maruti Ltd Historical Data

NSEBSE

₹93.05

(-0.87%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	85.57	87.85	85	85.67	1,120	36,36,150.28	27,704
18-Dec-2025	85.67	86.14	84.13	84.46	676	28,52,545.76	20,951
19-Dec-2025	85.99	88.3	84.69	86.79	808	52,14,369.42	37,629
22-Dec-2025	88	88.9	87.01	87.26	844	47,94,836.38	33,531
23-Dec-2025	87.01	98.1	86.5	93.7	7,591	7,17,78,938.74	3,34,396
24-Dec-2025	94.5	94.58	91	91.37	1,604	81,21,820.95	49,030
26-Dec-2025	91.51	94.5	90.49	90.84	3,508	1,87,89,726.29	1,31,389
29-Dec-2025	91.99	93	90.21	90.68	1,507	81,77,598.97	46,601
30-Dec-2025	91.39	92.35	90.21	91.27	2,084	71,80,058.74	46,748
31-Dec-2025	91.99	94.27	90.01	90.71	2,299	1,20,65,376.51	86,225
01-Jan-2026	91.99	91.99	90.5	91.02	1,113	56,65,949.76	40,890
02-Jan-2026	91.88	103	91.54	100.42	43,676	36,95,98,033.73	5,97,388
05-Jan-2026	99	108.5	97.66	104.31	50,457	30,47,86,550.7	5,52,310
06-Jan-2026	104.39	106.56	100.86	102.55	9,557	4,17,07,316.69	1,70,652
07-Jan-2026	102.5	108.36	101.04	102.34	15,794	7,81,59,552.96	2,42,227
08-Jan-2026	102.41	105.5	97.56	98.75	8,718	3,69,97,127.19	1,52,157
09-Jan-2026	98.75	102	95.35	96.51	9,243	3,02,87,175.2	1,06,977
12-Jan-2026	96.51	97.35	93.05	96.1	5,841	1,82,10,730.31	92,313
13-Jan-2026	97.25	98.11	95.3	95.76	4,868	1,27,59,387.56	43,608
14-Jan-2026	96.58	96.62	93.51	93.87	2,521	83,90,086.2	53,136
16-Jan-2026	93.87	96.3	92.25	93.05	3,405	1,61,92,002.78	95,446

Jay Bharat Maru.: Related NEWS

No Record Found

Invest wise with Expert advice