JAKHARIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Oct 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 2400 | 0.83% |
| 15 Oct 2025 | 60.00 | 60.70 | 60.70 | 60.00 | 4800 | 3.68% |
| 07 Oct 2025 | 57.87 | 57.83 | 57.87 | 57.83 | 3200 | 4.99% |
| 06 Oct 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 4000 | 4.99% |
| 03 Oct 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 1600 | 5.00% |
| 01 Oct 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 800 | 4.98% |
| 29 Sep 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 800 | 4.98% |
| 26 Sep 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 800 | 4.97% |
| 22 Sep 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 1600 | 4.98% |
| 19 Sep 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 1600 | 0.00% |
| 18 Sep 2025 | 41.17 | 39.22 | 41.17 | 39.22 | 2400 | 4.97% |
| 15 Sep 2025 | 39.22 | 39.62 | 41.13 | 39.22 | 4000 | 0.00% |
| 12 Sep 2025 | 39.22 | 39.25 | 39.25 | 39.22 | 3200 | 4.92% |
| 11 Sep 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 800 | 4.79% |
| 10 Sep 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 800 | 4.97% |
| 09 Sep 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 800 | 4.97% |
| 08 Sep 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 1600 | 5.00% |
| 03 Sep 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 800 | 4.97% |
| 21 Jul 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 800 | 1.80% |
| 12 Jun 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 800 | 0.00% |
| 22 May 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 800 | 3.04% |
| 20 May 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 800 | 4.99% |
| 19 May 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 800 | 3.25% |
| 11 Apr 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 800 | 4.03% |
| 24 Mar 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 3200 | -1.97% |
| 06 Mar 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 800 | -1.71% |
| 27 Feb 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 2400 | 4.97% |
| 25 Feb 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 800 | 5.00% |
| 21 Feb 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 800 | 4.94% |
| 18 Feb 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 800 | 4.95% |
| 12 Feb 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 800 | 4.94% |
| 07 Feb 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 800 | 4.93% |
| 05 Feb 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 800 | 4.95% |
| 03 Feb 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 800 | 4.97% |
| 01 Feb 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 800 | 4.98% |
| 30 Jan 2025 | 16.67 | 17.88 | 17.88 | 16.67 | 96800 | -2.11% |
| 23 Jan 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 800 | 4.93% |
| 09 Jan 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 4800 | 4.91% |
| 26 Dec 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 800 | 5.02% |
| 19 Dec 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 800 | 4.99% |
| 11 Dec 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 2400 | 4.94% |
| 09 Dec 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 800 | 5.03% |
| 04 Dec 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 52000 | 4.95% |
| 25 Oct 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 42400 | 4.84% |
| 09 Oct 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 32000 | 4.99% |
| 01 Oct 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 49600 | 4.95% |
| 09 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 800 | -4.55% |
| 08 Aug 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 800 | -2.91% |
| 26 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 8000 | 0.53% |
| 06 Dec 2023 | 11.27 | 12.37 | 12.37 | 11.20 | 30400 | -4.33% |
| 16 Nov 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 800 | 4.90% |
| 03 Oct 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 800 | 4.95% |
| 07 Sep 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 14400 | -2.99% |
| 03 Jul 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 12000 | -4.67% |
| 23 Jun 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 15200 | 4.99% |
| 14 Jun 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 8000 | 4.95% |
| 31 May 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 46400 | 0.00% |
| 26 May 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 8000 | -4.81% |
| 25 May 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 12000 | -4.91% |
| 24 May 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 12000 | -4.92% |
| 23 May 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 8000 | -4.91% |
| 22 May 2023 | 12.83 | 14.00 | 14.00 | 12.83 | 8800 | -4.96% |
| 19 May 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 8000 | -4.93% |
| 18 May 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 8000 | -4.89% |
| 17 May 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 8000 | -4.90% |
| 16 May 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 8000 | -4.85% |
| 11 May 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 8000 | -4.79% |
| 10 May 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 8000 | -4.62% |
| 09 May 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 8000 | -4.72% |
| 28 Apr 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 4000 | 4.95% |
| 27 Apr 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 19200 | -4.37% |
| 19 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19200 | -5.00% |
| 10 Apr 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20000 | 0.00% |
| 28 Mar 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20000 | 0.00% |
| 23 Mar 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20000 | -0.99% |
| 21 Mar 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19200 | -4.94% |
| 08 Mar 2023 | 21.25 | 19.33 | 21.25 | 19.33 | 16000 | 4.53% |
| 31 Jan 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 90400 | 0.00% |
| 27 Jan 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 200000 | -0.83% |
| 27 Dec 2022 | 20.50 | 20.67 | 20.67 | 20.33 | 48000 | -18.00% |
| 21 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 800 | -19.35% |
| 20 Dec 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 20000 | -6.99% |
| 28 Sep 2022 | 33.33 | 33.33 | 33.33 | 33.33 | 800 | -13.04% |
| 22 Sep 2022 | 38.33 | 38.33 | 38.33 | 38.33 | 800 | -8.02% |
| 21 Sep 2022 | 41.67 | 41.67 | 41.67 | 41.67 | 800 | -16.66% |
| 20 Sep 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 800 | 0.66% |
| 16 Sep 2022 | 49.67 | 49.67 | 49.67 | 49.67 | 95200 | 0.00% |
| 07 Sep 2022 | 49.67 | 49.67 | 49.67 | 49.67 | 132000 | 0.00% |
| 06 Sep 2022 | 49.67 | 49.67 | 49.67 | 49.67 | 22400 | -0.66% |
| 24 Aug 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50400 | 7.14% |
| 18 Apr 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 12000 | -12.22% |
| 29 Mar 2022 | 53.17 | 42.83 | 53.17 | 42.83 | 1600 | -0.24% |
| 28 Mar 2022 | 53.30 | 42.53 | 53.30 | 42.53 | 1600 | 0.24% |
| 23 Mar 2022 | 53.17 | 40.17 | 53.17 | 40.17 | 1600 | 13.93% |
| 04 Mar 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 80000 | 0.00% |
| 02 Mar 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 124800 | 0.00% |
| 24 Feb 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 800 | -2.26% |
| 14 Dec 2021 | 47.75 | 47.75 | 47.75 | 47.75 | 74400 | -10.46% |
| 06 Dec 2021 | 53.33 | 53.33 | 53.33 | 53.33 | 800 | 0.00% |
| 02 Dec 2021 | 53.33 | 47.67 | 56.67 | 47.67 | 8000 | -10.10% |
| 30 Nov 2021 | 59.32 | 59.32 | 59.32 | 59.32 | 800 | 4.68% |
| 12 Nov 2021 | 56.67 | 47.00 | 56.67 | 47.00 | 1600 | -1.70% |
| 11 Nov 2021 | 57.65 | 57.65 | 57.65 | 57.65 | 13600 | 7.42% |
| 24 Sep 2021 | 53.67 | 53.67 | 53.67 | 53.67 | 7200 | 0.00% |
| 16 Sep 2021 | 53.67 | 53.33 | 53.67 | 53.33 | 116800 | 0.64% |
| 20 Aug 2021 | 53.33 | 53.17 | 53.33 | 53.17 | 48000 | -5.33% |
| 20 Jul 2021 | 56.33 | 53.33 | 56.63 | 53.33 | 9600 | -3.43% |
| 09 Jul 2021 | 58.33 | 58.33 | 58.33 | 58.33 | 800 | -2.78% |
| 07 Jul 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 800 | -1.10% |
| 06 Jul 2021 | 60.67 | 60.67 | 60.67 | 60.67 | 6400 | -4.20% |
| 02 Jul 2021 | 63.33 | 63.33 | 63.33 | 63.33 | 800 | -1.00% |
| 28 Jun 2021 | 63.97 | 64.67 | 69.67 | 63.33 | 41600 | 2.16% |
| 25 Jun 2021 | 62.62 | 60.00 | 71.68 | 60.00 | 15200 | 4.37% |
| 17 Jun 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 72000 | 0.00% |
| 16 Jun 2021 | 60.00 | 57.33 | 60.00 | 57.33 | 48000 | 6.52% |
| 15 Jun 2021 | 56.33 | 53.33 | 57.33 | 53.33 | 2400 | 7.30% |
| 09 Jun 2021 | 52.50 | 49.33 | 53.33 | 49.33 | 21600 | 6.77% |
| 08 Jun 2021 | 49.17 | 49.33 | 49.33 | 49.17 | 28000 | -0.32% |
| 03 Jun 2021 | 49.33 | 49.33 | 49.33 | 49.33 | 800 | -1.34% |
| 02 Jun 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 30400 | 3.80% |
| 01 Jun 2021 | 48.17 | 48.17 | 48.17 | 48.17 | 800 | -0.33% |
| 27 May 2021 | 48.33 | 47.33 | 48.33 | 47.33 | 44800 | -1.37% |
| 29 Apr 2021 | 49.00 | 49.00 | 49.00 | 49.00 | 6400 | 0.68% |
| 27 Apr 2021 | 48.67 | 48.33 | 48.67 | 48.33 | 19200 | 0.70% |
| 26 Apr 2021 | 48.33 | 48.33 | 48.33 | 48.33 | 24800 | -0.35% |
| 19 Apr 2021 | 48.50 | 48.33 | 48.50 | 48.33 | 32000 | 2.82% |
| 26 Mar 2021 | 47.17 | 47.17 | 47.17 | 47.17 | 8800 | -3.60% |
| 25 Mar 2021 | 48.93 | 48.93 | 48.93 | 48.93 | 12000 | 3.73% |
| 18 Mar 2021 | 47.17 | 47.68 | 48.02 | 47.17 | 80800 | 0.62% |
| 17 Mar 2021 | 46.88 | 46.78 | 46.88 | 46.78 | 44800 | 0.45% |
| 26 Feb 2021 | 46.67 | 46.67 | 46.67 | 46.67 | 36000 | -1.06% |
| 24 Feb 2021 | 47.17 | 47.17 | 47.17 | 47.17 | 4000 | -1.73% |
| 11 Feb 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 800 | -0.68% |
| 09 Feb 2021 | 48.33 | 48.33 | 48.33 | 48.33 | 9600 | 0.00% |
| 03 Feb 2021 | 48.33 | 48.33 | 48.33 | 48.33 | 800 | 0.00% |
| 02 Feb 2021 | 48.33 | 48.33 | 48.33 | 48.33 | 23200 | 0.00% |
| 29 Jan 2021 | 48.33 | 48.33 | 48.33 | 48.33 | 11200 | 0.00% |
| 27 Jan 2021 | 48.33 | 48.33 | 48.33 | 48.33 | 16000 | 0.00% |
| 25 Jan 2021 | 48.33 | 48.33 | 48.33 | 48.33 | 6400 | -2.03% |
| 19 Jan 2021 | 49.33 | 48.17 | 49.33 | 48.17 | 25600 | 5.47% |
| 15 Jan 2021 | 46.77 | 46.67 | 48.67 | 46.67 | 47200 | 0.21% |
| 14 Jan 2021 | 46.67 | 46.67 | 46.67 | 46.67 | 8000 | -3.43% |
| 12 Jan 2021 | 48.33 | 46.67 | 48.33 | 46.67 | 20000 | 3.45% |
| 11 Jan 2021 | 46.72 | 46.67 | 47.33 | 46.67 | 39200 | -0.60% |
| 07 Jan 2021 | 47.00 | 46.67 | 47.00 | 46.67 | 16800 | 0.71% |
