Jayabharat Credit Limited (JAYBHCR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:22PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.92 | 8.92 | 8.65 | 8.92 | 8.92 | 658 |
| 02 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 126 |
| 30 Apr 2024 | 9.44 | 9.44 | 9.10 | 9.10 | 9.10 | 1,605 |
| 29 Apr 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 359 |
| 26 Apr 2024 | 8.72 | 8.97 | 8.50 | 8.97 | 8.97 | 261 |
| 25 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 136 |
| 24 Apr 2024 | 8.38 | 8.38 | 8.31 | 8.31 | 8.31 | 228 |
| 23 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1 |
| 22 Apr 2024 | 8.46 | 8.46 | 8.06 | 8.06 | 8.06 | 567 |
| 19 Apr 2024 | 8.80 | 8.80 | 8.01 | 8.06 | 8.06 | 1,073 |
| 18 Apr 2024 | 8.58 | 8.58 | 8.00 | 8.40 | 8.40 | 2,146 |
| 16 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1,980 |
| 15 Apr 2024 | 8.93 | 8.93 | 8.40 | 8.41 | 8.41 | 3,493 |
| 12 Apr 2024 | 9.11 | 9.30 | 8.84 | 8.84 | 8.84 | 3,036 |
| 10 Apr 2024 | 9.78 | 9.78 | 9.30 | 9.30 | 9.30 | 9,318 |
| 09 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 125 |
| 08 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10 |
| 05 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 623 |
| 04 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 700 |
| 03 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 9 |
| 02 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 Apr 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 156 |
| 28 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 27 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 35 |
| 26 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 10 |
| 22 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 63 |
| 13 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 10 |
| 12 Mar 2024 | 12.89 | 12.89 | 12.65 | 12.65 | 12.65 | 10,177 |
| 11 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1,508 |
| 07 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 06 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 10 |
| 05 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 741 |
| 04 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 142 |
| 01 Mar 2024 | 14.95 | 14.95 | 14.24 | 14.24 | 14.24 | 8,374 |
| 29 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1,341 |
| 28 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 7,365 |
| 27 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1,375 |
| 26 Feb 2024 | 12.30 | 12.32 | 12.28 | 12.32 | 12.32 | 15,220 |
| 23 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1,476 |
| 22 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,793 |
| 21 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 764 |
| 20 Feb 2024 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 4,434 |
| 19 Feb 2024 | 9.68 | 9.68 | 9.65 | 9.68 | 9.68 | 286 |
| 16 Feb 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 322 |
| 15 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 394 |
| 14 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3,313 |
| 13 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4,420 |
| 12 Feb 2024 | 7.25 | 7.61 | 7.25 | 7.61 | 7.61 | 8,973 |
| 09 Feb 2024 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | 1,139 |
| 08 Feb 2024 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 2,999 |
| 07 Feb 2024 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 1,232 |
| 06 Feb 2024 | 7.05 | 7.05 | 6.99 | 7.00 | 7.00 | 3,203 |
| 05 Feb 2024 | 6.08 | 6.72 | 6.08 | 6.72 | 6.72 | 524 |
| 02 Feb 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 2,290 |
| 01 Feb 2024 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 2,238 |
| 31 Jan 2024 | 5.84 | 6.12 | 5.84 | 6.12 | 6.12 | 791 |
| 30 Jan 2024 | 6.14 | 6.14 | 5.84 | 6.13 | 6.13 | 1,510 |
| 29 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1,869 |
| 25 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1,189 |
| 24 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 101 |
| 23 Jan 2024 | 6.80 | 6.80 | 6.46 | 6.46 | 6.46 | 860 |
| 19 Jan 2024 | 6.94 | 6.94 | 6.50 | 6.50 | 6.50 | 4,212 |
| 18 Jan 2024 | 6.30 | 6.61 | 6.30 | 6.61 | 6.61 | 2,746 |
| 17 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 201 |
| 16 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1 |
| 15 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2,172 |
| 12 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 394 |
| 11 Jan 2024 | 7.00 | 7.35 | 6.65 | 6.65 | 6.65 | 2,729 |
| 10 Jan 2024 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | 436 |
| 09 Jan 2024 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 35 |
| 08 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 12 |
| 05 Jan 2024 | 7.50 | 7.71 | 7.00 | 7.00 | 7.00 | 3,294 |
| 04 Jan 2024 | 7.35 | 7.35 | 7.00 | 7.35 | 7.35 | 231 |
| 03 Jan 2024 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | 126 |
| 02 Jan 2024 | 7.35 | 7.35 | 7.32 | 7.35 | 7.35 | 1,704 |
| 01 Jan 2024 | 7.35 | 7.44 | 7.00 | 7.00 | 7.00 | 5,362 |
| 29 Dec 2023 | 7.41 | 7.41 | 6.71 | 7.09 | 7.09 | 2,351 |
| 28 Dec 2023 | 7.04 | 7.06 | 6.73 | 7.06 | 7.06 | 4,927 |
| 27 Dec 2023 | 6.09 | 6.73 | 6.09 | 6.73 | 6.73 | 5,677 |
| 26 Dec 2023 | 6.37 | 6.44 | 6.25 | 6.41 | 6.41 | 221 |
| 22 Dec 2023 | 6.62 | 6.81 | 6.17 | 6.57 | 6.57 | 2,682 |
| 21 Dec 2023 | 6.83 | 6.90 | 6.49 | 6.49 | 6.49 | 7,683 |
| 20 Dec 2023 | 6.83 | 6.83 | 6.51 | 6.83 | 6.83 | 6,796 |
| 19 Dec 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 10,487 |
| 18 Dec 2023 | 6.27 | 6.27 | 5.85 | 6.20 | 6.20 | 906 |
| 15 Dec 2023 | 6.55 | 6.74 | 6.10 | 6.15 | 6.15 | 1,753 |
| 14 Dec 2023 | 7.04 | 7.04 | 6.42 | 6.42 | 6.42 | 711 |
| 13 Dec 2023 | 6.71 | 6.72 | 6.71 | 6.71 | 6.71 | 245 |
| 12 Dec 2023 | 6.90 | 6.90 | 6.41 | 6.41 | 6.41 | 142 |
| 11 Dec 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1,219 |
| 08 Dec 2023 | 6.95 | 6.95 | 6.61 | 6.61 | 6.61 | 1,006 |
| 07 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 958 |
| 06 Dec 2023 | 6.63 | 6.95 | 6.63 | 6.95 | 6.95 | 1,414 |
| 05 Dec 2023 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | 647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.