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: 124.8 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 29-Jul-2024 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 / 0.86 / 0.03 / 39.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 90.5 / 56.2 Month: 86.0 / 58.11 Week: 80.73 / 76.2 Day: 77.73 / 75.52 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 76.02 77.73 75.52 75.76 76.55 -0.80 820.10 47,250 2.06 25,459 2.02 0.19 6
2 10-Jul 76.70 77.97 75.00 76.37 76.30 -0.43 826.71 49,138 2.14 32,643 2.59 0.25 8
3 09-Jul 76.63 77.25 76.43 76.70 76.79 0.41 830.28 23,489 1.02 12,584 1.00 0.10 3
4 08-Jul 76.50 77.78 76.00 76.39 76.79 -0.74 826.92 40,070 1.75 19,931 1.58 0.15 5
5 07-Jul 77.85 78.42 76.62 76.96 77.38 -1.14 833.09 26,790 1.17 15,466 1.23 0.12 4
6 04-Jul 78.23 78.97 77.16 77.85 77.83 -0.49 842.73 36,040 1.57 22,178 1.76 0.17 5
7 03-Jul 77.24 78.95 77.24 78.23 78.19 1.29 846.84 49,236 2.15 24,921 1.98 0.19 6
8 02-Jul 79.60 79.60 76.20 77.23 77.31 -1.92 836.01 52,351 2.28 30,198 2.40 0.23 7
9 01-Jul 78.34 80.73 78.01 78.74 79.40 0.52 852.36 98,472 4.29 48,083 3.82 0.38 11
10 30-Jun 78.20 80.07 78.16 78.33 78.87 0.60 847.92 59,491 2.59 27,799 2.21 0.22 6
11 27-Jun 78.50 79.10 77.75 77.86 78.28 -0.65 842.83 43,955 1.92 25,226 2.00 0.20 6
12 26-Jun 78.98 79.86 77.57 78.37 78.58 0.06 848.36 43,167 1.88 15,167 1.21 0.12 4
13 25-Jun 77.75 78.69 77.01 78.32 78.15 1.83 847.81 41,105 1.79 26,638 2.12 0.21 6
14 24-Jun 76.90 79.66 76.51 76.91 77.90 1.33 832.55 127,470 5.55 60,082 4.77 0.47 14
15 23-Jun 76.80 77.00 75.54 75.90 76.23 -1.43 821.62 24,586 1.07 13,885 1.10 0.11 3
16 20-Jun 75.02 77.60 75.02 77.00 76.31 2.33 833.00 40,767 1.78 20,353 1.62 0.16 5
17 19-Jun 77.40 77.69 75.00 75.25 76.20 -3.15 814.58 64,180 2.80 28,649 2.28 0.22 7
18 18-Jun 78.80 79.01 77.40 77.70 78.34 -1.21 841.10 28,748 1.25 16,902 1.34 0.13 4
19 17-Jun 78.20 80.49 77.97 78.65 79.30 0.58 851.39 93,993 4.10 63,667 5.06 0.50 15
20 16-Jun 78.78 79.47 76.58 78.20 77.63 -0.11 846.52 65,342 2.85 34,692 2.76 0.27 8
21 13-Jun 78.10 79.06 77.50 78.29 78.39 -1.53 847.49 71,778 3.13 45,979 3.65 0.36 11
22 12-Jun 83.20 83.20 79.00 79.51 80.45 -2.78 860.70 91,250 3.98 47,882 3.80 0.39 11
23 11-Jun 79.90 84.13 79.61 81.78 81.87 2.78 885.27 278,198 12.12 135,209 10.74 1.11 31
24 10-Jun 79.30 80.70 79.04 79.57 80.05 0.56 861.35 85,328 3.72 50,169 3.99 0.40 12
25 09-Jun 78.05 79.99 78.05 79.13 79.20 1.18 856.58 58,807 2.56 34,120 2.71 0.27 8
26 06-Jun 78.75 79.34 78.00 78.21 78.50 -0.45 846.62 59,420 2.59 34,446 2.74 0.27 8
27 05-Jun 79.53 81.01 78.30 78.56 79.69 0.18 850.41 93,823 4.09 29,662 2.36 0.24 7
28 04-Jun 80.00 80.09 77.56 78.42 78.98 -1.03 848.90 35,309 1.54 22,128 1.76 0.17 5
29 03-Jun 80.50 80.80 78.65 79.24 79.72 -0.28 857.77 81,046 3.53 54,797 4.35 0.44 13
30 02-Jun 77.80 81.09 77.11 79.46 79.51 2.50 860.15 145,874 6.36 85,395 6.79 0.68 20
31 30-May 78.20 78.40 76.69 77.52 77.72 -0.44 839.15 54,848 2.39 30,937 2.46 0.24 7
32 29-May 78.50 78.98 77.40 77.86 78.02 -0.15 842.83 67,559 2.94 42,976 3.41 0.34 10
33 28-May 78.90 79.60 77.55 77.98 78.22 -0.40 844.13 77,955 3.40 44,090 3.50 0.34 10
34 27-May 78.80 80.54 77.25 78.29 78.66 0.36 847.49 143,059 6.23 67,067 5.33 0.53 16
35 26-May 79.30 80.49 77.30 78.01 78.39 -1.04 844.46 161,642 7.04 85,219 6.77 0.67 20
36 23-May 84.00 86.00 78.15 78.83 82.15 -6.36 853.33 1,046,769 45.61 448,267 35.62 3.68 104
37 22-May 70.95 84.18 69.37 84.18 79.94 20.00 911.25 525,692 22.91 290,457 23.08 2.32 67
38 21-May 68.63 71.49 68.63 70.15 70.40 0.75 759.37 65,487 2.85 35,738 2.84 0.25 8
39 20-May 71.00 72.31 69.30 69.63 70.72 -2.21 753.74 61,485 2.68 32,655 2.59 0.23 8
40 19-May 69.84 72.49 69.14 71.20 71.33 2.98 770.74 154,879 6.75 87,832 6.98 0.63 20
41 16-May 68.90 69.69 67.19 69.14 68.76 1.56 748.44 80,029 3.49 43,906 3.49 0.30 10
42 15-May 69.40 69.40 66.39 68.08 68.08 1.61 736.97 66,438 2.90 32,192 2.56 0.22 7
43 14-May 67.80 68.70 66.01 67.00 67.49 0.86 725.00 92,077 4.01 51,589 4.10 0.35 12
44 13-May 63.00 68.00 62.98 66.43 66.31 4.81 719.10 119,634 5.21 65,532 5.21 0.43 15
45 12-May 60.50 65.49 60.50 63.38 63.88 6.20 686.09 102,967 4.49 60,188 4.78 0.38 14
46 09-May 59.68 60.60 58.11 59.68 59.24 -0.88 646.04 44,931 1.96 24,298 1.93 0.14 6
47 08-May 61.50 63.50 59.55 60.21 62.15 -1.13 651.77 52,375 2.28 28,884 2.30 0.18 7
48 07-May 60.10 61.25 59.00 60.90 60.26 1.35 659.24 51,967 2.26 28,474 2.26 0.17 7
49 06-May 62.50 63.50 59.70 60.09 60.97 -4.12 650.47 41,417 1.80 23,914 1.90 0.15 6
50 05-May 62.05 63.27 61.66 62.67 62.52 1.82 678.40 35,592 1.55 20,755 1.65 0.13 5
51 02-May 63.00 63.46 61.25 61.55 62.11 -1.50 666.28 44,754 1.95 28,614 2.27 0.18 7
52 30-Apr 64.50 64.50 61.10 62.49 62.52 -2.34 676.45 41,612 1.81 25,890 2.06 0.16 6
53 29-Apr 64.50 65.00 63.50 63.99 64.10 1.01 692.69 26,682 1.16 14,145 1.12 0.09 3
54 28-Apr 63.66 64.92 62.41 63.35 63.66 -0.49 685.76 31,670 1.38 16,037 1.27 0.10 4
55 25-Apr 68.85 68.85 63.08 63.66 64.30 -4.56 689.12 67,577 2.94 34,591 2.75 0.22 8
56 24-Apr 65.00 67.54 64.99 66.70 66.89 1.99 722.03 72,307 3.15 37,525 2.98 0.25 9
57 23-Apr 66.87 67.69 64.44 65.40 65.80 -1.01 707.96 72,082 3.14 35,997 2.86 0.24 8
58 22-Apr 65.70 66.72 64.12 66.07 65.90 2.09 715.21 101,592 4.43 50,955 4.05 0.34 12
59 21-Apr 63.60 66.27 63.39 64.72 64.80 1.78 700.59 111,726 4.87 63,764 5.07 0.41 15
60 17-Apr 61.90 64.64 61.81 63.59 63.40 1.53 688.36 71,290 3.11 39,250 3.12 0.25 9
61 16-Apr 62.80 63.65 61.27 62.63 62.88 1.20 677.97 75,525 3.29 34,724 2.76 0.22 8
62 15-Apr 61.50 62.89 61.15 61.89 62.03 2.37 669.96 59,239 2.58 29,783 2.37 0.18 7
63 11-Apr 58.97 61.30 58.97 60.46 60.21 3.07 654.48 54,984 2.40 37,585 2.99 0.23 9
64 09-Apr 58.36 59.60 57.23 58.66 58.06 0.51 634.99 22,948 1.00 14,307 1.14 0.08 3
65 08-Apr 58.28 59.67 57.95 58.36 58.49 0.92 631.75 44,702 1.95 18,023 1.43 0.11 4
66 07-Apr 56.20 58.96 55.50 57.83 56.86 -3.66 626.01 110,490 4.81 55,167 4.38 0.31 13
67 04-Apr 61.70 61.70 59.41 60.03 60.27 -2.75 649.82 51,871 2.26 30,740 2.44 0.19 7

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