Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JAYBARMARU, Jay Bharat Maruti Limited, INE571B01036, Listing: 03-Jan-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 115.89 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 12-Feb-2026 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2; VWAP21: Low52 Price: 55.5 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 108,250,000 Low52 Date: 07-Apr-2025 SHP: 59.35 / 0.9 / 0.03 / 39.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 90.5 / 56.2 Month: 98.1 / 80.0 Week: 111.48 / 102.51 Day: 84.71 / 83.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 83.39 84.71 83.01 84.03 83.96 -0.24 909.62 86,686 1.39 35,779 1.15 0.30 8
2 06-Apr 84.64 85.70 82.11 84.23 84.48 0.33 911.79 103,161 1.66 48,996 1.58 0.41 11
3 02-Apr 81.20 84.69 79.00 83.95 82.03 0.51 908.76 222,113 3.57 65,254 2.10 0.54 15
4 01-Apr 79.00 83.90 78.99 83.52 81.86 10.40 904.10 204,207 3.28 74,212 2.39 0.61 17
5 30-Mar 81.76 81.76 74.15 75.65 77.29 -6.20 818.91 324,324 5.21 147,574 4.75 1.14 34
6 27-Mar 83.10 84.79 80.00 80.65 81.88 -3.46 873.04 135,400 2.18 91,451 2.94 0.75 21
7 25-Mar 81.45 84.94 81.45 83.54 83.81 2.76 904.32 141,748 2.28 76,283 2.46 0.64 18
8 24-Mar 81.00 83.00 80.15 81.30 81.14 3.28 880.07 185,727 2.98 99,630 3.21 0.81 23
9 23-Mar 86.30 86.30 78.50 78.72 80.33 -8.34 852.14 341,834 5.49 195,992 6.31 1.57 46
10 20-Mar 86.20 88.58 85.15 85.88 86.96 0.20 929.65 169,221 2.72 94,603 3.05 0.82 22
11 19-Mar 87.01 87.58 85.00 85.71 86.18 -3.39 927.81 128,306 2.06 73,607 2.37 0.63 17
12 18-Mar 85.00 89.97 85.00 88.72 88.22 4.83 960.39 209,228 3.36 89,756 2.89 0.79 21
13 17-Mar 86.55 87.22 84.20 84.63 85.24 -1.70 916.12 194,927 3.13 101,109 3.25 0.86 24
14 16-Mar 88.85 89.72 85.16 86.09 86.52 -2.61 931.92 143,769 2.31 80,558 2.59 0.70 19
15 13-Mar 90.90 91.28 87.66 88.40 88.55 -2.75 956.93 271,386 4.36 191,438 6.16 1.70 45
16 12-Mar 91.94 91.99 86.70 90.90 89.04 -0.04 983.99 363,061 5.83 188,128 6.06 1.68 44
17 11-Mar 94.99 95.79 90.14 90.94 93.03 -4.12 984.43 171,533 2.76 86,247 2.78 0.80 20
18 10-Mar 91.09 95.92 90.69 94.85 93.11 5.78 1,026.75 226,374 3.64 104,624 3.37 0.97 24
19 09-Mar 92.02 94.01 88.71 89.67 89.95 -5.56 970.68 238,532 3.83 89,817 2.89 0.81 21
20 06-Mar 98.25 102.40 94.20 94.95 98.18 -1.89 1,027.83 675,671 10.86 167,300 5.39 1.64 39
21 05-Mar 100.70 100.70 95.06 96.78 96.84 -0.87 1,047.64 341,421 5.49 134,593 4.33 1.30 31
22 04-Mar 102.10 103.50 97.00 97.63 99.25 -7.58 1,056.84 444,322 7.14 209,589 6.75 2.08 49
23 02-Mar 100.50 107.95 100.50 105.64 103.67 -1.11 1,143.55 401,424 6.45 212,133 6.83 2.20 49
24 27-Feb 108.70 110.99 106.20 106.83 107.95 -1.25 1,156.43 319,424 5.13 130,275 4.19 1.41 30
25 26-Feb 105.78 111.48 105.78 108.18 109.08 3.27 1,171.05 642,628 10.33 220,122 7.09 2.40 51
26 25-Feb 105.30 106.40 103.00 104.75 104.77 0.28 1,133.92 243,362 3.91 96,212 3.10 1.01 22
27 24-Feb 106.51 108.40 102.51 104.46 104.61 -2.03 1,130.78 185,366 2.98 71,888 2.31 0.75 17
28 23-Feb 106.80 109.10 105.50 106.62 107.18 2.41 1,154.16 345,887 5.56 144,481 4.65 1.55 34
29 20-Feb 106.50 108.49 103.20 104.11 105.49 -2.24 1,126.99 395,414 6.35 137,515 4.43 1.45 32
30 19-Feb 108.83 113.50 105.00 106.50 110.04 -0.77 1,152.86 895,844 14.40 305,080 9.82 3.36 71
31 18-Feb 110.30 113.88 106.26 107.33 110.08 -2.73 1,161.85 477,132 7.67 184,259 5.93 2.03 43
32 17-Feb 109.29 114.75 107.79 110.34 111.81 0.96 1,194.43 1,178,271 18.94 374,879 12.07 4.19 87
33 16-Feb 104.95 112.70 103.34 109.29 109.15 6.35 1,183.06 2,011,697 32.33 418,530 13.47 4.57 97
34 13-Feb 105.00 106.93 101.75 102.76 104.95 -4.12 1,112.38 492,752 7.92 186,933 6.02 1.96 43
35 12-Feb 105.00 115.89 105.00 107.18 110.60 1.42 1,160.22 2,311,178 37.14 576,112 18.54 6.37 134
36 11-Feb 104.98 108.98 103.20 105.68 106.28 0.13 1,143.99 993,003 15.96 275,304 8.86 2.93 64
37 10-Feb 104.91 107.80 98.37 105.54 103.85 4.27 1,142.47 4,520,807 72.66 869,348 27.98 9.03 202
38 09-Feb 92.00 101.22 90.52 101.22 98.86 20.00 1,095.71 3,165,336 50.87 999,690 32.18 9.88 233
39 06-Feb 90.10 92.46 82.77 84.35 87.77 -5.45 913.09 511,484 8.22 194,761 6.27 1.71 45
40 05-Feb 91.60 91.81 88.65 89.21 89.67 -1.91 965.70 95,998 1.54 60,411 1.94 0.54 14
41 04-Feb 87.00 92.00 87.00 90.95 90.13 3.58 984.53 199,707 3.21 107,183 3.45 0.97 25
42 03-Feb 89.80 89.81 86.60 87.81 87.76 3.56 950.54 87,653 1.41 45,946 1.48 0.40 11
43 02-Feb 85.77 86.01 83.42 84.79 84.68 -1.14 917.85 87,147 1.40 47,314 1.52 0.40 11
44 01-Feb 84.05 87.30 83.78 85.77 85.45 2.58 928.46 67,768 1.09 31,065 1.00 0.27 7
45 30-Jan 84.21 85.40 82.70 83.61 84.10 -0.02 905.08 109,024 1.75 58,807 1.89 0.49 14
46 29-Jan 85.08 86.88 83.00 83.63 83.87 -1.70 905.29 101,607 1.63 53,648 1.73 0.45 13
47 28-Jan 83.11 87.90 83.11 85.08 84.85 3.14 920.99 143,513 2.31 46,775 1.51 0.40 11
48 27-Jan 84.25 84.25 81.05 82.49 82.29 -0.61 892.95 163,908 2.63 101,164 3.26 0.83 24
49 23-Jan 88.00 88.00 82.52 83.00 84.14 -4.06 898.00 100,987 1.62 69,001 2.22 0.58 16
50 22-Jan 87.20 88.40 86.18 86.51 86.98 2.00 936.47 129,923 2.09 65,380 2.10 0.57 15
51 21-Jan 87.50 88.29 83.50 84.81 85.74 -3.34 918.07 164,563 2.64 86,858 2.80 0.74 20
52 20-Jan 91.53 92.29 87.51 87.74 89.03 -3.66 949.79 116,718 1.88 74,464 2.40 0.66 17
53 19-Jan 92.31 93.77 90.10 91.07 91.29 -2.13 985.83 137,869 2.22 75,745 2.44 0.69 18
54 16-Jan 93.87 96.30 92.25 93.05 94.12 -0.87 1,007.27 172,038 2.76 95,446 3.07 0.90 22
55 14-Jan 96.58 96.62 93.51 93.87 94.40 -1.97 1,016.14 88,875 1.43 53,136 1.71 0.50 12
56 13-Jan 97.25 98.11 95.30 95.76 96.71 -0.35 1,036.60 131,928 2.12 43,608 1.40 0.42 10
57 12-Jan 96.51 97.35 93.05 96.10 95.15 -0.42 1,040.28 191,384 3.08 92,313 2.97 0.88 22
58 09-Jan 98.75 102.00 95.35 96.51 98.54 -2.27 1,044.72 307,364 4.94 106,977 3.44 1.05 25
59 08-Jan 102.41 105.50 97.56 98.75 101.42 -3.51 1,068.97 364,784 5.86 152,157 4.90 1.54 35
60 07-Jan 102.50 108.36 101.04 102.34 105.07 -0.20 1,107.83 743,847 11.95 242,227 7.80 2.55 56
61 06-Jan 104.39 106.56 100.86 102.55 103.68 -1.69 1,110.10 402,284 6.47 170,652 5.49 1.77 40
62 05-Jan 99.00 108.50 97.66 104.31 104.81 3.87 1,129.16 2,908,030 46.74 552,310 17.78 5.79 129
63 02-Jan 91.88 103.00 91.54 100.42 99.56 10.33 1,087.05 3,712,312 59.66 597,388 19.23 5.95 139
64 01-Jan 91.99 91.99 90.50 91.02 91.06 0.34 985.29 62,221 1.00 40,890 1.32 0.37 10
65 31-Dec 91.99 94.27 90.01 90.71 91.38 -0.61 981.94 132,042 2.12 86,225 2.78 0.79 20
66 30-Dec 91.39 92.35 90.21 91.27 91.42 0.65 988.00 78,539 1.26 46,748 1.50 0.43 11
67 29-Dec 91.99 93.00 90.21 90.68 91.76 -0.18 981.61 89,118 1.43 46,601 1.50 0.43 11

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP    UWCSL    MAXVOLT    BELRISE    BHARATSE    URAVIDEF   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com