Jakharia Fabric Ltd
NSE :JAKHARIA BSE :535093 Sector : TextilesBuy, Sell or Hold JAKHARIA ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
JAKHARIA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 8000 | 0.59% |
| 06 Dec 2023 | 33.80 | 37.10 | 37.10 | 33.60 | 30400 | -4.38% |
| 16 Nov 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 800 | 4.90% |
| 03 Oct 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 800 | 4.98% |
| 07 Sep 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 14400 | -3.02% |
| 03 Jul 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 12000 | -4.61% |
| 23 Jun 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 15200 | 4.99% |
| 14 Jun 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 8000 | 4.92% |
| 31 May 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 46400 | 0.00% |
| 26 May 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 8000 | -4.83% |
| 25 May 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 12000 | -4.89% |
| 24 May 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 12000 | -4.92% |
| 23 May 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 8000 | -4.94% |
| 22 May 2023 | 38.50 | 42.00 | 42.00 | 38.50 | 8800 | -4.94% |
| 19 May 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 8000 | -4.93% |
| 18 May 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 8000 | -4.91% |
| 17 May 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 8000 | -4.88% |
| 16 May 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 8000 | -4.85% |
| 11 May 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 8000 | -4.81% |
| 10 May 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 8000 | -4.59% |
| 09 May 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 8000 | -4.72% |
| 28 Apr 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 4000 | 4.95% |
| 27 Apr 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 19200 | -4.39% |
| 19 Apr 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 19200 | -5.00% |
| 10 Apr 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 20000 | 0.00% |
| 28 Mar 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 20000 | 0.00% |
| 23 Mar 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 20000 | -0.99% |
| 21 Mar 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 19200 | -4.94% |
| 08 Mar 2023 | 63.75 | 58.00 | 63.75 | 58.00 | 16000 | 4.51% |
| 31 Jan 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 90400 | 0.00% |
| 27 Jan 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 200000 | -0.81% |
| 27 Dec 2022 | 61.50 | 62.00 | 62.00 | 61.00 | 48000 | -18.00% |
| 21 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 800 | -19.35% |
| 20 Dec 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 20000 | -7.00% |
| 28 Sep 2022 | 100.00 | 100.00 | 100.00 | 100.00 | 800 | -13.04% |
| 22 Sep 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 800 | -8.00% |
| 21 Sep 2022 | 125.00 | 125.00 | 125.00 | 125.00 | 800 | -16.67% |
| 20 Sep 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 800 | 0.67% |
| 16 Sep 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 95200 | 0.00% |
| 07 Sep 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 132000 | 0.00% |
| 06 Sep 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 22400 | -0.67% |
| 24 Aug 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 50400 | 7.14% |
| 18 Apr 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 12000 | -12.23% |
| 29 Mar 2022 | 159.50 | 128.50 | 159.50 | 128.50 | 1600 | -0.25% |
| 28 Mar 2022 | 159.90 | 127.60 | 159.90 | 127.60 | 1600 | 0.25% |
| 23 Mar 2022 | 159.50 | 120.50 | 159.50 | 120.50 | 1600 | 13.93% |
| 04 Mar 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 80000 | 0.00% |
| 02 Mar 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 124800 | 0.00% |
| 24 Feb 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 800 | -2.27% |
| 14 Dec 2021 | 143.25 | 143.25 | 143.25 | 143.25 | 74400 | -10.47% |
| 06 Dec 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 800 | 0.00% |
| 02 Dec 2021 | 160.00 | 143.00 | 170.00 | 143.00 | 8000 | -10.09% |
| 30 Nov 2021 | 177.95 | 177.95 | 177.95 | 177.95 | 800 | 4.68% |
| 12 Nov 2021 | 170.00 | 141.00 | 170.00 | 141.00 | 1600 | -1.71% |
| 11 Nov 2021 | 172.95 | 172.95 | 172.95 | 172.95 | 13600 | 7.42% |
| 24 Sep 2021 | 161.00 | 161.00 | 161.00 | 161.00 | 7200 | 0.00% |
| 16 Sep 2021 | 161.00 | 160.00 | 161.00 | 160.00 | 116800 | 0.63% |
| 20 Aug 2021 | 160.00 | 159.50 | 160.00 | 159.50 | 48000 | -5.33% |
| 20 Jul 2021 | 169.00 | 160.00 | 169.90 | 160.00 | 9600 | -3.43% |
| 09 Jul 2021 | 175.00 | 175.00 | 175.00 | 175.00 | 800 | -2.78% |
| 07 Jul 2021 | 180.00 | 180.00 | 180.00 | 180.00 | 800 | -1.10% |
| 06 Jul 2021 | 182.00 | 182.00 | 182.00 | 182.00 | 6400 | -4.21% |
| 02 Jul 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 800 | -0.99% |
| 28 Jun 2021 | 191.90 | 194.00 | 209.00 | 190.00 | 41600 | 2.16% |
| 25 Jun 2021 | 187.85 | 180.00 | 215.05 | 180.00 | 15200 | 4.36% |
| 17 Jun 2021 | 180.00 | 180.00 | 180.00 | 180.00 | 72000 | 0.00% |
| 16 Jun 2021 | 180.00 | 172.00 | 180.00 | 172.00 | 48000 | 6.51% |
| 15 Jun 2021 | 169.00 | 160.00 | 172.00 | 160.00 | 2400 | 7.30% |
| 09 Jun 2021 | 157.50 | 148.00 | 160.00 | 148.00 | 21600 | 6.78% |
| 08 Jun 2021 | 147.50 | 148.00 | 148.00 | 147.50 | 28000 | -0.34% |
| 03 Jun 2021 | 148.00 | 148.00 | 148.00 | 148.00 | 800 | -1.33% |
| 02 Jun 2021 | 150.00 | 150.00 | 150.00 | 150.00 | 30400 | 3.81% |
| 01 Jun 2021 | 144.50 | 144.50 | 144.50 | 144.50 | 800 | -0.34% |
| 27 May 2021 | 145.00 | 142.00 | 145.00 | 142.00 | 44800 | -1.36% |
| 29 Apr 2021 | 147.00 | 147.00 | 147.00 | 147.00 | 6400 | 0.68% |
| 27 Apr 2021 | 146.00 | 145.00 | 146.00 | 145.00 | 19200 | 0.69% |
| 26 Apr 2021 | 145.00 | 145.00 | 145.00 | 145.00 | 24800 | -0.34% |
| 19 Apr 2021 | 145.50 | 145.00 | 145.50 | 145.00 | 32000 | 2.83% |
| 26 Mar 2021 | 141.50 | 141.50 | 141.50 | 141.50 | 8800 | -3.61% |
| 25 Mar 2021 | 146.80 | 146.80 | 146.80 | 146.80 | 12000 | 3.75% |
| 18 Mar 2021 | 141.50 | 143.05 | 144.05 | 141.50 | 80800 | 0.60% |
| 17 Mar 2021 | 140.65 | 140.35 | 140.65 | 140.35 | 44800 | 0.46% |
| 26 Feb 2021 | 140.00 | 140.00 | 140.00 | 140.00 | 36000 | -1.06% |
| 24 Feb 2021 | 141.50 | 141.50 | 141.50 | 141.50 | 4000 | -1.74% |
| 11 Feb 2021 | 144.00 | 144.00 | 144.00 | 144.00 | 800 | -0.69% |
| 09 Feb 2021 | 145.00 | 145.00 | 145.00 | 145.00 | 9600 | 0.00% |
| 03 Feb 2021 | 145.00 | 145.00 | 145.00 | 145.00 | 800 | 0.00% |
| 02 Feb 2021 | 145.00 | 145.00 | 145.00 | 145.00 | 23200 | 0.00% |
| 29 Jan 2021 | 145.00 | 145.00 | 145.00 | 145.00 | 11200 | 0.00% |
| 27 Jan 2021 | 145.00 | 145.00 | 145.00 | 145.00 | 16000 | 0.00% |
| 25 Jan 2021 | 145.00 | 145.00 | 145.00 | 145.00 | 6400 | -2.03% |
| 19 Jan 2021 | 148.00 | 144.50 | 148.00 | 144.50 | 25600 | 5.49% |
| 15 Jan 2021 | 140.30 | 140.00 | 146.00 | 140.00 | 47200 | 0.21% |
| 14 Jan 2021 | 140.00 | 140.00 | 140.00 | 140.00 | 8000 | -3.45% |
| 12 Jan 2021 | 145.00 | 140.00 | 145.00 | 140.00 | 20000 | 3.46% |
| 11 Jan 2021 | 140.15 | 140.00 | 142.00 | 140.00 | 39200 | -0.60% |
| 07 Jan 2021 | 141.00 | 140.00 | 141.00 | 140.00 | 16800 | 0.71% |
| 01 Jan 2021 | 140.00 | 140.00 | 140.00 | 140.00 | 2400 | -0.46% |
| 03 Dec 2020 | 140.65 | 140.65 | 140.65 | 140.65 | 800 | -3.89% |
| 01 Dec 2020 | 146.35 | 146.35 | 146.35 | 146.35 | 800 | -3.75% |
| 24 Nov 2020 | 152.05 | 152.05 | 152.05 | 152.05 | 800 | -3.61% |
| 20 Nov 2020 | 157.75 | 160.00 | 160.00 | 157.75 | 3200 | -2.62% |
| 11 Nov 2020 | 162.00 | 162.00 | 162.00 | 162.00 | 800 | 5.16% |
| 05 Nov 2020 | 154.05 | 155.00 | 155.00 | 154.05 | 1600 | -3.72% |
| 03 Nov 2020 | 160.00 | 160.00 | 160.00 | 160.00 | 800 | -2.68% |
| 02 Nov 2020 | 164.40 | 164.40 | 164.40 | 164.40 | 800 | -8.67% |
| 23 Oct 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 8800 | -0.55% |
| 21 Oct 2020 | 181.00 | 166.00 | 181.00 | 166.00 | 1600 | 10.70% |
| 19 Oct 2020 | 163.50 | 163.50 | 163.50 | 163.50 | 800 | -4.53% |
| 13 Oct 2020 | 171.25 | 171.25 | 171.25 | 171.25 | 800 | 0.00% |
| 07 Oct 2020 | 171.25 | 160.25 | 180.25 | 160.25 | 49600 | 0.74% |
| 30 Sep 2020 | 170.00 | 165.00 | 170.00 | 165.00 | 22400 | 6.28% |
| 28 Sep 2020 | 159.95 | 158.50 | 180.00 | 158.50 | 24000 | 3.90% |
| 21 Sep 2020 | 153.95 | 153.95 | 153.95 | 153.95 | 800 | -1.94% |
| 09 Sep 2020 | 157.00 | 157.00 | 157.00 | 157.00 | 800 | -1.38% |
| 01 Sep 2020 | 159.20 | 159.20 | 159.20 | 159.20 | 800 | -4.67% |
| 17 Aug 2020 | 167.00 | 161.75 | 167.00 | 161.75 | 4800 | 0.60% |
| 07 Aug 2020 | 166.00 | 166.00 | 166.00 | 166.00 | 7200 | -10.27% |
| 29 Jul 2020 | 185.00 | 162.00 | 185.00 | 162.00 | 1600 | 14.20% |
| 28 Jul 2020 | 162.00 | 157.75 | 162.00 | 157.75 | 4000 | 4.52% |
| 13 Jul 2020 | 155.00 | 150.00 | 160.00 | 150.00 | 1600 | 4.55% |
| 10 Jul 2020 | 148.25 | 148.25 | 148.25 | 148.25 | 800 | -3.73% |
| 08 Jul 2020 | 154.00 | 154.00 | 154.00 | 154.00 | 800 | -3.14% |
| 03 Jul 2020 | 159.00 | 159.00 | 159.00 | 159.00 | 800 | -0.63% |
| 01 Jul 2020 | 160.00 | 160.00 | 160.00 | 160.00 | 2400 | -1.57% |
| 29 Jun 2020 | 162.55 | 169.95 | 169.95 | 162.55 | 1600 | -3.82% |
| 28 May 2020 | 169.00 | 169.00 | 169.00 | 169.00 | 800 | -0.59% |
| 26 May 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 800 | -8.11% |
| 17 Apr 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 25600 | 0.00% |
| 16 Apr 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 9600 | 0.00% |
| 09 Apr 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 800 | 0.00% |
| 01 Apr 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 800 | 8.82% |
| 31 Mar 2020 | 170.00 | 185.00 | 185.00 | 170.00 | 6400 | -8.11% |
| 20 Mar 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 800 | 12.46% |
| 19 Mar 2020 | 164.50 | 164.50 | 164.50 | 164.50 | 800 | -8.61% |
| 18 Mar 2020 | 180.00 | 179.00 | 180.00 | 172.00 | 11200 | 0.56% |
| 17 Mar 2020 | 179.00 | 180.00 | 180.00 | 179.00 | 47200 | -0.83% |
| 16 Mar 2020 | 180.50 | 184.00 | 185.00 | 176.00 | 72000 | -2.30% |
| 13 Mar 2020 | 184.75 | 185.00 | 185.00 | 184.75 | 29600 | 2.64% |
| 12 Mar 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 1600 | -1.64% |
| 11 Mar 2020 | 183.00 | 181.00 | 183.00 | 181.00 | 20800 | -1.08% |
| 06 Mar 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 8000 | 1.65% |
| 05 Mar 2020 | 182.00 | 182.00 | 182.00 | 182.00 | 1600 | 0.00% |
| 04 Mar 2020 | 182.00 | 182.00 | 182.00 | 182.00 | 13600 | -1.62% |
| 03 Mar 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 10400 | 2.78% |
| 25 Feb 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 800 | -2.70% |
| 20 Feb 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 1600 | 2.46% |
| 18 Feb 2020 | 180.55 | 180.55 | 180.55 | 180.55 | 14400 | 0.25% |
| 17 Feb 2020 | 180.10 | 180.10 | 180.10 | 180.10 | 21600 | 0.06% |
| 12 Feb 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 800 | -3.74% |
| 10 Feb 2020 | 187.00 | 187.00 | 187.00 | 187.00 | 7200 | 3.31% |
| 05 Feb 2020 | 181.00 | 181.00 | 181.00 | 181.00 | 5600 | 0.56% |
| 31 Jan 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 800 | -0.55% |
| 30 Jan 2020 | 181.00 | 181.00 | 181.00 | 181.00 | 1600 | 0.56% |
| 29 Jan 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 800 | 0.00% |
| 28 Jan 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 1600 | 0.00% |
| 23 Jan 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 1600 | -3.74% |
| 31 Dec 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 800 | 3.89% |
| 23 Dec 2019 | 180.00 | 181.00 | 181.00 | 180.00 | 7200 | 0.00% |
| 09 Dec 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 800 | -0.03% |
| 06 Dec 2019 | 180.05 | 180.05 | 180.05 | 180.05 | 4000 | -3.97% |
| 04 Dec 2019 | 187.50 | 187.50 | 187.50 | 187.50 | 8000 | -0.27% |
| 27 Nov 2019 | 188.00 | 188.00 | 188.00 | 188.00 | 2400 | 3.87% |
| 15 Nov 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 3200 | 0.56% |
| 11 Nov 2019 | 180.00 | 181.00 | 181.00 | 180.00 | 2400 | -1.10% |
| 08 Nov 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 14400 | -2.41% |
| 06 Nov 2019 | 186.50 | 187.50 | 187.50 | 186.50 | 8000 | -1.84% |
| 30 Oct 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 800 | -2.06% |
| 17 Oct 2019 | 194.00 | 194.00 | 194.00 | 194.00 | 25600 | -6.28% |
| 15 Oct 2019 | 207.00 | 185.00 | 207.00 | 185.00 | 8000 | 11.50% |
| 14 Oct 2019 | 185.65 | 183.00 | 189.00 | 183.00 | 2400 | 1.45% |
| 10 Oct 2019 | 183.00 | 184.00 | 188.50 | 183.00 | 36800 | -2.40% |
| 09 Oct 2019 | 187.50 | 187.50 | 187.50 | 187.50 | 800 | 1.32% |
| 04 Oct 2019 | 185.05 | 184.90 | 185.05 | 184.90 | 94400 | 0.93% |
| 19 Sep 2019 | 183.35 | 183.40 | 183.40 | 183.35 | 13600 | -5.49% |
| 18 Sep 2019 | 194.00 | 194.00 | 194.00 | 194.00 | 800 | 2.24% |
| 16 Sep 2019 | 189.75 | 189.75 | 189.75 | 189.75 | 10400 | 1.20% |
| 12 Sep 2019 | 187.50 | 190.00 | 190.00 | 187.50 | 47200 | -3.77% |
| 19 Aug 2019 | 194.85 | 194.80 | 194.85 | 194.80 | 12800 | 0.57% |
| 16 Aug 2019 | 193.75 | 192.35 | 193.75 | 192.35 | 26400 | 0.13% |
| 09 Aug 2019 | 193.50 | 192.35 | 193.50 | 192.35 | 34400 | 1.84% |
| 06 Aug 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 20800 | -2.04% |
| 31 Jul 2019 | 193.95 | 193.95 | 193.95 | 193.95 | 36000 | 6.54% |
| 30 Jul 2019 | 182.05 | 182.05 | 182.05 | 182.05 | 5600 | -2.65% |
| 29 Jul 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 2400 | -1.58% |
| 24 Jul 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 16000 | 1.06% |
| 16 Jul 2019 | 188.00 | 188.00 | 188.00 | 188.00 | 21600 | 3.30% |
| 09 Jul 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 32800 | -1.65% |
| 24 Jun 2019 | 185.05 | 184.90 | 185.05 | 184.90 | 21600 | -2.09% |
| 14 Jun 2019 | 189.00 | 181.00 | 189.00 | 181.00 | 1600 | 4.42% |
| 13 Jun 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 1600 | -0.14% |
| 07 Jun 2019 | 181.25 | 184.20 | 184.20 | 181.00 | 108800 | -0.60% |
| 04 Jun 2019 | 182.35 | 180.00 | 182.35 | 180.00 | 11200 | 0.19% |
| 31 May 2019 | 182.00 | 184.00 | 184.00 | 182.00 | 18400 | 0.00% |
| 30 May 2019 | 182.00 | 180.00 | 182.00 | 180.00 | 20800 | -1.09% |
| 29 May 2019 | 184.00 | 182.00 | 184.00 | 180.50 | 25600 | 1.10% |
| 23 May 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 4800 | 1.08% |
| 22 May 2019 | 180.05 | 180.05 | 180.05 | 180.05 | 1600 | -1.07% |
| 21 May 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 9600 | 0.55% |
| 16 May 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 5600 | -0.28% |
| 15 May 2019 | 181.50 | 180.00 | 182.00 | 180.00 | 6400 | -0.27% |
| 13 May 2019 | 182.00 | 180.00 | 182.00 | 180.00 | 6400 | 1.11% |
| 10 May 2019 | 180.00 | 182.00 | 182.00 | 180.00 | 4000 | -0.55% |
| 08 May 2019 | 181.00 | 180.00 | 181.00 | 180.00 | 3200 | -0.55% |
