Stockint.com

Loading a wholistic market research tool


Research
Social

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: 127.95 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 08-Apr-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2 Low52 Price: 56.2 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 108,250,000 Low52 Date: 28-Mar-2025 SHP: 59.35 / 0.83 / 0.03 / 39.81
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 90.5 / 56.2 Month: 73.99 / 56.2 Week: 69.0 / 56.2 Day: 62.5 / 60.78 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 61.70 61.70 59.41 60.03 60.27 -2.75 649.82 51,871 1.01 30,740 1.15 0.19 0.07
2 03-Apr 61.15 62.50 60.78 61.73 61.64 1.76 668.23 54,848 1.07 29,566 1.11 0.18 0.07
3 02-Apr 59.99 61.39 58.20 60.66 60.15 0.78 656.64 74,895 1.45 26,645 1.00 0.16 0.06
4 01-Apr 57.45 63.40 57.43 60.19 60.60 6.32 651.56 219,475 4.26 86,234 3.24 0.52 0.20
5 28-Mar 58.95 61.49 56.20 56.61 57.98 -3.49 612.80 275,157 5.34 171,317 6.43 0.99 0.40
6 27-Mar 60.85 61.90 57.92 58.66 59.87 -3.31 634.99 371,228 7.21 249,459 9.36 1.49 0.58
7 26-Mar 63.52 64.80 60.50 60.67 61.66 -4.65 656.75 245,911 4.78 151,413 5.68 0.93 0.35
8 25-Mar 66.90 67.28 63.00 63.63 65.21 -4.21 688.79 164,155 3.19 109,126 4.10 0.71 0.25
9 24-Mar 65.45 69.00 65.01 66.43 66.83 2.36 719.10 241,115 4.68 130,984 4.92 0.88 0.30
10 21-Mar 63.35 65.79 63.35 64.90 64.83 2.46 702.54 117,880 2.29 59,365 2.23 0.38 0.14
11 20-Mar 64.40 64.97 63.00 63.34 63.75 0.44 685.66 124,751 2.42 69,312 2.60 0.44 0.16
12 19-Mar 61.20 63.99 61.20 63.06 63.04 3.36 682.62 126,242 2.45 76,221 2.86 0.48 0.18
13 18-Mar 59.90 62.80 59.72 61.01 61.07 2.94 660.43 163,169 3.17 99,636 3.74 0.61 0.23
14 17-Mar 64.00 64.00 58.77 59.27 60.31 -4.14 641.60 107,713 2.09 70,227 2.64 0.42 0.16
15 13-Mar 63.06 63.53 61.41 61.83 62.06 -2.06 669.31 94,554 1.84 55,004 2.06 0.34 0.13
16 12-Mar 64.20 64.54 63.00 63.13 63.49 -0.13 683.38 51,495 1.00 31,958 1.20 0.20 0.07
17 11-Mar 66.45 66.45 62.50 63.21 64.13 -5.10 684.25 95,863 1.86 65,207 2.45 0.42 0.15
18 10-Mar 70.33 73.99 66.01 66.61 69.51 -2.23 721.05 258,701 5.02 92,361 3.47 0.64 0.21
19 07-Mar 68.15 70.40 67.46 68.13 68.88 1.99 737.51 88,901 1.73 47,412 1.78 0.33 0.11
20 06-Mar 67.40 68.43 65.56 66.80 67.13 2.14 723.11 68,740 1.33 39,704 1.49 0.27 0.09
21 05-Mar 63.17 66.00 63.17 65.40 65.39 3.53 707.96 63,752 1.24 37,740 1.42 0.25 0.09
22 04-Mar 62.00 64.85 61.96 63.17 63.35 0.05 683.82 75,259 1.46 36,747 1.38 0.23 0.09
23 03-Mar 66.05 66.96 61.50 63.14 63.12 -3.06 683.49 61,900 1.20 28,983 1.09 0.18 0.07
24 28-Feb 69.45 69.45 64.00 65.13 65.85 -3.78 705.03 52,846 1.03 35,438 1.33 0.23 0.08
25 27-Feb 69.00 69.99 67.25 67.69 68.10 -1.77 732.74 28,813 0.56 18,852 0.71 0.13 0.04
26 25-Feb 71.40 71.40 68.40 68.91 69.47 -2.02 745.95 28,970 0.56 18,591 0.70 0.13 0.04
27 24-Feb 70.75 71.99 68.80 70.33 70.20 -0.59 761.32 58,067 1.13 36,412 1.37 0.26 0.08
28 21-Feb 73.70 74.09 70.45 70.75 72.06 -1.86 765.87 55,250 1.07 27,133 1.02 0.20 0.06
29 20-Feb 70.98 73.07 70.20 72.09 71.89 2.59 780.37 66,659 1.29 35,868 1.35 0.26 0.08
30 19-Feb 65.95 73.00 65.65 70.27 68.95 6.81 760.67 64,658 1.26 36,594 1.37 0.25 0.08
31 18-Feb 67.25 69.69 64.97 65.79 66.32 -2.16 712.18 49,891 0.97 29,492 1.11 0.20 0.07
32 17-Feb 68.50 69.57 67.00 67.24 68.16 -2.13 727.87 45,550 0.88 26,186 0.98 0.18 0.06
33 14-Feb 72.50 72.50 67.00 68.70 68.27 -3.89 743.68 106,137 2.06 85,292 3.20 0.58 0.20
34 13-Feb 71.97 73.34 71.04 71.48 71.70 2.28 773.77 71,719 1.39 51,823 1.94 0.37 0.12
35 12-Feb 73.34 73.34 68.82 69.89 70.00 -4.22 756.56 106,464 2.07 66,993 2.51 0.00 0.16
36 11-Feb 74.96 75.77 72.60 72.97 73.75 -2.17 789.90 49,351 0.96 35,550 1.33 0.26 0.08
37 10-Feb 79.00 79.00 74.37 74.59 75.82 -2.09 807.44 48,225 0.94 34,339 1.29 0.26 0.08
38 07-Feb 77.30 77.79 75.56 76.18 76.37 -1.45 824.65 37,497 0.73 23,251 0.87 0.18 0.05
39 06-Feb 78.80 78.80 76.10 77.30 77.74 -0.03 836.77 29,654 0.58 17,055 0.64 0.13 0.04
40 05-Feb 78.13 79.59 77.05 77.32 78.23 -0.05 836.99 74,637 1.45 49,175 1.85 0.38 0.11
41 04-Feb 77.95 79.50 76.98 77.36 78.07 1.11 837.42 48,034 0.93 26,622 1.00 0.21 0.06
42 03-Feb 78.00 78.51 76.30 76.51 77.10 -2.78 828.22 35,216 0.68 22,310 0.84 0.17 0.05
43 01-Feb 78.80 82.52 77.50 78.70 79.06 1.50 851.93 59,888 1.16 37,834 1.42 0.30 0.09
44 31-Jan 76.70 78.00 75.99 77.54 77.16 2.09 839.37 43,288 0.84 18,913 0.71 0.15 0.04
45 30-Jan 77.18 78.96 74.74 75.95 77.36 -0.22 822.16 45,214 0.88 23,742 0.89 0.18 0.06
46 29-Jan 74.45 77.45 74.45 76.12 76.55 2.27 824.00 31,685 0.62 17,546 0.66 0.13 0.04
47 28-Jan 77.86 79.17 73.00 74.43 74.92 -4.41 805.70 121,066 2.35 85,592 3.21 0.64 0.20
48 27-Jan 78.54 79.97 77.50 77.86 78.06 -3.05 842.83 34,069 0.66 26,920 1.01 0.21 0.06
49 24-Jan 81.00 81.24 79.86 80.31 80.32 -0.36 869.36 39,153 0.76 30,605 1.15 0.25 0.07
50 23-Jan 80.01 81.85 79.25 80.60 80.65 0.71 872.50 38,582 0.75 19,929 0.75 0.16 0.05
51 22-Jan 82.00 82.90 79.00 80.03 80.39 -2.05 866.32 82,118 1.59 34,295 1.29 0.28 0.08
52 21-Jan 81.41 82.95 81.00 81.67 81.90 -0.60 884.08 50,838 0.99 29,031 1.09 0.24 0.07
53 20-Jan 82.52 83.10 81.66 82.16 82.21 0.52 889.38 43,285 0.84 24,002 0.90 0.20 0.06
54 17-Jan 83.00 83.61 81.12 81.73 82.00 -1.75 884.73 45,196 0.88 26,097 0.98 0.00 0.06
55 16-Jan 82.95 83.73 82.11 83.16 82.79 1.71 900.21 38,644 0.75 18,757 0.70 0.16 0.04
56 15-Jan 81.96 82.80 80.54 81.74 81.72 0.66 884.84 43,560 0.85 26,961 1.01 0.22 0.06
57 14-Jan 79.36 82.84 79.21 81.20 80.29 2.86 878.99 54,922 1.07 26,249 0.99 0.21 0.06
58 13-Jan 81.85 82.38 76.11 78.88 80.36 -4.80 853.88 72,771 1.41 38,890 1.46 0.31 0.09
59 10-Jan 81.79 83.79 80.61 82.67 82.19 1.16 894.90 85,707 1.66 43,081 1.62 0.35 0.10
60 09-Jan 83.82 85.49 80.97 81.71 83.09 -3.13 884.51 68,992 1.34 33,486 1.26 0.28 0.08
61 08-Jan 85.60 85.60 83.75 84.27 84.38 -1.12 912.22 46,146 0.90 21,041 0.79 0.18 0.05
62 07-Jan 85.00 86.34 84.82 85.21 85.53 0.11 922.40 46,279 0.90 19,361 0.73 0.17 0.04
63 06-Jan 89.07 89.68 84.21 85.12 86.91 -4.64 921.42 93,291 1.81 48,866 1.83 0.42 0.11
64 03-Jan 89.00 89.95 88.01 89.07 88.99 -0.19 964.18 94,695 1.84 40,608 1.52 0.36 0.09
65 02-Jan 86.50 90.50 86.50 89.24 89.35 3.20 966.02 242,349 4.71 90,815 3.41 0.81 0.21
66 01-Jan 88.00 88.79 86.01 86.38 87.03 -0.71 935.06 105,318 2.05 41,224 1.55 0.36 0.10
67 31-Dec 85.00 90.90 82.75 86.99 86.11 3.39 941.67 175,674 3.41 54,946 2.06 0.47 0.13

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    RANEENGINE    RBL    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    URAVI    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    MANDEEP    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com