Jay Bharat Maruti Ltd

JYBM
🏛️ india →
104.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 102.90 105.00 101.61 104.74 2.9K
09:20 101.66 104.70 101.66 103.13 0.6K
09:25 104.72 104.72 104.72 104.72 1.0K
09:30 104.69 104.69 103.13 103.13 0.1K
09:35 102.10 102.10 102.10 102.10 0.6K
09:40 102.10 102.90 102.10 102.10 1.6K
09:45 102.10 102.10 102.10 102.10 0.3K
09:50 101.50 102.85 101.00 102.85 1.4K
09:55 102.83 102.83 102.83 102.83 0.0K
10:05 101.60 104.60 101.60 104.60 1.1K
10:30 103.98 103.98 103.98 103.98 1.0K
10:35 103.98 103.98 103.98 103.98 1.0K
10:45 101.00 101.00 101.00 101.00 1.0K
10:50 102.00 102.00 102.00 102.00 0.1K
10:55 103.95 103.95 103.95 103.95 0.1K
11:10 102.00 102.00 102.00 102.00 0.0K
11:25 102.00 102.00 102.00 102.00 1.0K
11:30 102.00 102.00 102.00 102.00 0.1K
11:40 102.00 102.00 102.00 102.00 2.1K
11:50 102.00 102.00 102.00 102.00 0.1K
11:55 102.00 102.00 102.00 102.00 0.1K
12:00 102.00 102.99 102.00 102.99 0.1K
12:05 101.01 101.02 101.01 101.02 0.4K
12:30 101.00 101.01 101.00 101.01 0.5K
12:40 101.01 101.01 101.01 101.01 0.1K
12:45 101.01 101.01 101.01 101.01 0.0K
13:10 101.10 101.10 101.10 101.10 0.0K
13:15 101.10 101.10 101.10 101.10 0.0K
13:25 101.01 101.01 101.01 101.01 0.0K
13:35 101.10 101.10 101.10 101.10 0.0K
13:40 101.10 102.70 101.10 102.70 0.1K
13:45 102.30 102.30 102.30 102.30 1.0K
13:50 102.30 102.30 102.30 102.30 0.2K
14:00 101.01 101.97 101.00 101.97 2.6K
14:05 101.01 101.01 101.01 101.01 0.5K
14:10 101.01 101.01 100.32 100.32 0.5K
14:15 100.57 100.57 100.57 100.57 0.0K
14:20 100.32 100.32 100.32 100.32 0.2K
14:30 101.80 101.80 100.32 100.32 0.2K
14:35 100.32 101.80 100.32 101.80 1.0K
14:40 101.80 101.80 101.80 101.80 0.0K
14:45 101.80 102.00 101.80 102.00 0.1K
14:55 102.95 103.00 101.01 101.01 1.9K
15:00 101.00 101.00 101.00 101.00 0.1K
15:05 103.20 103.20 101.55 101.55 0.4K
15:10 104.50 104.50 103.00 104.50 3.9K
15:15 104.94 104.94 104.94 104.94 0.5K
15:25 103.49 104.00 103.49 104.00 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 102.90 105.00 100.32 104.00 0.0M
2025-09-25 110.00 112.50 104.48 105.59 0.1M
2025-09-24 104.74 109.97 104.74 109.97 0.2M
2025-09-23 101.50 104.74 101.00 104.74 0.1M
2025-09-22 99.92 103.00 96.60 99.76 0.0M
2025-09-19 96.47 99.92 95.80 99.92 0.1M
2025-09-18 94.80 96.70 92.80 95.17 0.0M
2025-09-17 93.00 96.30 93.00 93.21 0.0M
2025-09-16 94.05 97.30 93.50 93.92 0.0M
2025-09-15 92.90 96.50 92.70 95.00 0.0M
2025-09-12 95.28 97.70 93.63 95.06 0.0M
2025-09-11 90.10 97.50 90.10 95.28 0.0M
2025-09-10 95.00 98.90 92.45 93.41 0.0M
2025-09-09 93.00 99.75 93.00 97.29 0.0M
2025-09-08 100.90 100.90 94.50 95.64 0.0M
2025-09-05 105.00 106.90 97.20 97.20 0.1M
2025-09-04 99.90 102.31 96.50 102.31 0.1M
2025-09-03 93.00 97.61 90.21 97.44 0.1M
2025-09-02 89.00 92.97 89.00 92.97 0.1M
2025-09-01 85.10 89.90 84.20 88.55 0.0M
2025-08-29 83.51 88.38 83.51 86.38 0.0M
2025-08-28 85.50 85.90 83.10 84.18 0.0M
2025-08-26 84.00 85.80 82.10 84.03 0.0M
2025-08-25 84.90 86.80 83.50 83.92 0.0M
2025-08-22 84.00 84.80 83.15 83.80 0.0M
2025-08-21 82.60 84.90 82.60 84.24 0.0M
2025-08-20 83.00 85.00 82.40 84.03 0.0M
2025-08-19 83.93 86.80 83.01 83.53 0.0M
2025-08-18 82.51 85.37 82.50 84.21 0.0M
2025-08-14 82.92 84.50 81.00 81.31 0.0M
2025-08-13 86.80 88.50 82.64 83.92 0.0M
2025-08-12 88.06 90.18 86.50 86.98 0.0M
2025-08-11 91.36 91.36 87.03 87.92 0.0M
2025-08-08 83.00 93.50 83.00 90.35 0.1M
2025-08-07 86.00 87.86 83.96 86.97 0.0M
2025-08-06 85.20 89.08 84.10 86.03 0.0M
2025-08-05 85.70 89.77 85.30 87.91 0.1M
2025-08-04 87.66 89.53 83.94 85.83 0.1M
2025-08-01 77.00 88.59 75.00 82.37 0.1M
2025-07-31 74.98 76.99 74.00 74.60 0.0M
2025-07-30 71.99 78.99 71.76 76.15 0.0M
2025-07-29 72.27 72.47 70.88 72.00 0.0M
2025-07-28 72.50 72.93 71.90 72.27 0.0M
2025-07-25 73.96 73.96 72.30 72.55 0.0M
2025-07-24 75.55 75.55 73.74 73.96 0.0M
2025-07-23 75.05 75.05 73.54 74.22 0.0M
2025-07-22 76.00 76.65 74.25 75.00 0.0M
2025-07-21 76.00 77.03 75.20 75.92 0.0M
2025-07-18 76.78 76.96 75.13 76.42 0.0M
2025-07-17 78.99 78.99 76.35 76.37 0.0M
2025-07-16 82.60 82.60 76.32 76.98 0.0M
2025-07-15 76.34 76.70 75.96 76.02 0.0M
2025-07-14 75.83 76.48 74.99 75.35 0.0M
2025-07-11 76.79 77.81 75.60 75.65 0.0M
2025-07-10 76.99 78.00 76.00 76.45 0.0M
2025-07-09 76.40 77.00 76.36 76.97 0.0M
2025-07-08 77.79 77.82 76.10 76.37 0.0M
2025-07-07 78.00 78.50 76.43 77.03 0.0M
2025-07-04 78.36 78.80 77.08 77.88 0.0M
2025-07-03 77.32 78.80 77.25 77.74 0.0M
2025-07-02 78.86 78.86 76.95 77.00 0.0M
2025-07-01 77.75 80.50 77.75 78.65 0.0M
2025-06-30 81.00 81.00 77.90 78.37 0.0M
2025-06-27 78.89 79.41 77.77 77.87 0.0M
2025-06-26 79.29 79.80 77.10 78.62 0.0M
2025-06-25 77.50 78.85 77.50 78.42 0.0M
2025-06-24 77.28 79.59 76.70 76.97 0.0M
2025-06-23 78.00 78.00 75.74 75.91 0.0M
2025-06-20 75.50 78.10 75.07 77.36 0.0M
2025-06-19 78.42 78.42 74.88 75.20 0.0M
2025-06-18 78.51 78.96 77.65 78.01 0.0M
2025-06-17 79.74 80.29 77.91 78.18 0.0M
2025-06-16 81.50 81.50 76.51 78.19 0.0M
2025-06-13 77.80 79.07 77.54 78.55 0.0M
2025-06-12 82.84 83.43 79.20 79.27 0.0M
2025-06-11 81.49 83.99 79.69 81.67 0.0M
2025-06-10 79.19 80.79 79.00 79.68 0.0M
2025-06-09 78.10 79.89 78.10 79.30 0.0M
2025-06-06 78.75 80.13 77.89 77.92 0.0M
2025-06-05 80.00 81.00 78.31 78.46 0.0M
2025-06-04 79.25 80.00 78.02 78.51 0.0M
2025-06-03 80.41 80.76 77.94 79.36 0.0M
2025-06-02 76.50 80.83 76.50 79.49 0.0M
2025-05-30 76.00 78.30 76.00 77.56 0.0M
2025-05-29 78.72 79.00 77.51 77.88 0.0M
2025-05-28 77.50 79.18 77.50 77.92 0.0M
2025-05-27 79.00 80.59 77.50 78.55 0.0M
2025-05-26 81.00 81.00 77.29 78.08 0.0M
2025-05-23 84.09 85.65 78.50 79.00 0.1M
2025-05-22 71.50 84.50 69.80 84.50 0.1M
2025-05-21 68.08 71.63 68.08 70.42 0.0M
2025-05-20 71.40 72.29 69.12 69.47 0.0M
2025-05-19 69.01 72.35 69.01 71.55 0.0M
2025-05-16 68.06 69.78 67.80 68.98 0.0M
2025-05-15 68.50 70.00 67.05 68.06 0.0M
2025-05-14 67.48 68.78 65.62 67.16 0.0M
2025-05-13 63.40 67.90 63.40 66.70 0.0M
2025-05-12 60.05 65.08 60.05 63.53 0.0M
2025-05-09 58.16 60.21 58.16 59.46 0.0M
2025-05-08 61.74 63.65 60.00 60.43 0.0M
2025-05-07 60.78 61.24 59.16 61.07 0.0M
2025-05-06 63.02 63.02 59.28 60.27 0.0M
2025-05-05 61.20 63.24 61.20 62.51 0.0M
2025-05-02 62.94 62.98 61.50 61.75 0.0M
2025-04-30 63.57 63.74 61.65 62.43 0.0M
2025-04-29 64.44 64.94 63.48 63.93 0.0M
2025-04-28 64.00 64.89 62.28 63.43 0.0M
2025-04-25 67.35 68.69 63.30 63.93 0.0M
2025-04-24 66.48 67.73 65.89 66.62 0.0M
2025-04-23 66.48 67.10 64.53 65.50 0.0M
2025-04-22 65.70 66.70 64.70 65.68 0.0M
2025-04-21 64.00 66.48 63.55 64.61 0.0M
2025-04-17 63.48 64.44 61.85 63.48 0.0M
2025-04-16 60.01 63.73 60.01 62.81 0.0M
2025-04-15 59.25 63.00 59.25 61.69 0.0M
2025-04-11 59.94 61.00 59.02 60.41 0.0M
2025-04-09 58.94 58.98 56.79 58.69 0.0M
2025-04-08 58.48 58.98 57.57 58.49 0.0M
2025-04-07 59.77 59.77 55.32 57.83 0.0M
2025-04-04 62.78 62.78 59.00 59.77 0.0M
2025-04-03 61.48 62.55 60.50 61.82 0.0M
2025-04-02 61.48 61.50 58.50 60.76 0.0M
2025-04-01 56.66 64.01 56.66 60.28 0.0M
2025-03-28 58.78 61.45 56.50 56.66 0.0M
2025-03-27 60.66 61.76 57.71 58.38 0.0M
2025-03-26 63.12 64.89 60.55 60.73 0.0M
2025-03-25 67.48 67.48 62.53 63.12 0.0M
2025-03-24 65.98 69.22 65.45 66.50 0.0M
2025-03-21 64.47 66.00 63.88 64.65 0.0M
2025-03-20 63.98 65.00 62.80 63.02 0.0M
2025-03-19 61.78 64.15 61.60 63.07 0.0M
2025-03-18 59.60 61.98 59.60 60.98 0.0M
2025-03-17 62.98 63.48 59.01 59.12 0.0M
2025-03-13 62.61 63.05 61.75 61.78 0.0M
2025-03-12 64.39 64.39 62.90 63.32 0.0M
2025-03-11 65.40 65.40 62.52 63.41 0.0M
2025-03-10 70.00 74.00 66.22 66.53 0.1M
2025-03-07 67.68 70.62 67.13 68.31 0.0M
2025-03-06 65.00 68.77 65.00 67.11 0.0M
2025-03-05 63.69 66.18 63.48 65.44 0.0M
2025-03-04 62.20 64.92 61.87 62.13 0.0M
2025-03-03 65.43 66.41 61.34 63.01 0.0M
2025-02-28 79.00 79.00 64.52 65.37 0.0M
2025-02-27 69.99 70.00 67.49 68.10 0.0M
2025-02-25 70.45 70.91 69.00 69.00 0.0M
2025-02-24 75.00 75.00 69.05 69.57 0.0M
2025-02-21 73.53 74.00 70.50 70.66 0.0M
2025-02-20 72.90 73.00 70.60 71.86 0.0M
2025-02-19 66.48 73.99 66.27 71.21 0.0M
2025-02-18 68.74 68.74 64.92 65.98 0.0M
2025-02-17 68.41 69.40 67.12 67.39 0.0M
2025-02-14 71.00 71.00 67.01 68.41 0.0M
2025-02-13 72.01 72.01 71.00 71.50 0.0M
2025-02-12 72.82 72.82 69.05 69.86 0.0M
2025-02-11 80.00 80.00 72.77 72.82 0.0M
2025-02-10 78.73 78.73 74.31 74.53 0.0M
2025-02-07 76.02 78.09 76.00 77.19 0.0M
2025-02-06 78.00 78.18 76.72 77.20 0.0M
2025-02-05 77.80 80.00 77.22 77.58 0.0M
2025-02-04 77.58 79.44 77.08 77.43 0.0M
2025-02-03 77.06 78.24 76.50 76.82 0.0M
2025-02-01 76.75 82.68 76.75 78.81 0.0M
2025-01-31 77.48 78.06 75.96 77.31 0.0M
2025-01-30 76.00 78.94 75.05 75.39 0.0M
2025-01-29 75.48 77.40 75.16 76.28 0.0M
2025-01-28 78.05 78.05 73.30 74.72 0.0M
2025-01-27 80.78 80.78 77.60 78.10 0.0M
2025-01-24 80.98 80.98 79.97 80.15 0.0M
2025-01-23 80.27 81.13 79.42 80.55 0.0M
2025-01-22 81.33 82.88 79.25 79.98 0.0M
2025-01-21 82.13 82.82 81.25 81.33 0.0M
2025-01-20 80.93 83.14 80.93 82.20 0.0M
2025-01-17 83.98 83.98 81.00 81.61 0.0M
2025-01-16 83.47 83.77 81.97 83.44 0.0M
2025-01-15 82.48 82.48 81.00 81.92 0.0M
2025-01-14 78.51 81.28 78.51 81.11 0.0M
2025-01-13 82.49 82.49 76.01 78.95 0.0M
2025-01-10 80.02 83.66 80.02 82.58 0.0M
2025-01-09 84.10 85.35 81.05 81.37 0.0M
2025-01-08 85.15 85.15 83.90 84.57 0.0M
2025-01-07 83.71 86.35 83.71 84.95 0.0M
2025-01-06 88.33 89.38 84.56 85.25 0.0M
2025-01-03 90.00 90.00 88.11 89.11 0.0M
2025-01-02 87.97 90.40 87.01 89.25 0.0M
2025-01-01 88.73 88.73 86.04 86.52 0.0M