JSFB.NS(JSFB.NS)
JSFB.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $496.70 | $536.00 | $493.25 | $531.60 | 4.23M |
| 7/17/2026 | $502.25 | $504.55 | $487.85 | $493.00 | 627,131 |
| 7/16/2026 | $502.00 | $521.05 | $494.15 | $497.70 | 6.39M |
| 7/15/2026 | $494.40 | $502.00 | $483.10 | $488.90 | 1.20M |
| 7/14/2026 | $486.90 | $492.20 | $481.05 | $489.95 | 692,382 |
| 7/13/2026 | $474.10 | $492.00 | $474.10 | $486.75 | 1.08M |
| 7/10/2026 | $460.00 | $479.75 | $459.45 | $474.10 | 824,280 |
| 7/9/2026 | $442.00 | $459.15 | $442.00 | $455.25 | 352,210 |
| 7/8/2026 | $446.65 | $455.65 | $439.00 | $441.20 | 508,830 |
| 7/7/2026 | $460.00 | $464.20 | $447.15 | $451.10 | 1.13M |
| 7/6/2026 | $469.30 | $473.35 | $452.00 | $456.15 | 954,997 |
| 7/3/2026 | $480.00 | $480.80 | $464.10 | $469.30 | 257,398 |
| 7/2/2026 | $465.00 | $480.00 | $465.00 | $479.10 | 453,235 |
| 7/1/2026 | $447.70 | $478.50 | $445.00 | $467.85 | 1.11M |
| 6/30/2026 | $468.75 | $471.80 | $463.35 | $468.75 | 170,703 |
| 6/29/2026 | $452.40 | $470.00 | $451.20 | $466.20 | 777,230 |
| 6/25/2026 | $461.00 | $463.80 | $446.65 | $448.50 | 413,684 |
| 6/24/2026 | $455.00 | $464.60 | $453.60 | $460.95 | 453,814 |
| 6/23/2026 | $461.20 | $465.00 | $457.85 | $461.95 | 335,908 |
| 6/22/2026 | $466.30 | $466.30 | $453.50 | $461.20 | 805,819 |
| 6/19/2026 | $471.40 | $474.00 | $455.05 | $460.10 | 454,193 |
| 6/18/2026 | $467.05 | $483.00 | $464.80 | $471.40 | 711,366 |
| 6/17/2026 | $468.00 | $475.45 | $463.00 | $467.75 | 404,890 |
| 6/16/2026 | $476.10 | $481.65 | $466.05 | $467.20 | 533,800 |
| 6/15/2026 | $483.90 | $488.85 | $474.65 | $476.80 | 344,114 |
| 6/12/2026 | $463.00 | $483.25 | $463.00 | $479.75 | 766,794 |
| 6/11/2026 | $462.65 | $469.85 | $456.40 | $462.80 | 208,029 |
| 6/10/2026 | $475.15 | $479.15 | $461.35 | $466.80 | 93,809 |
| 6/9/2026 | $470.00 | $480.50 | $470.00 | $475.15 | 326,811 |
| 6/8/2026 | $470.00 | $480.90 | $467.50 | $471.90 | 478,012 |
| 6/5/2026 | $472.15 | $483.00 | $469.60 | $477.55 | 408,035 |
| 6/4/2026 | $480.50 | $482.85 | $470.00 | $472.60 | 755,402 |
| 6/3/2026 | $484.00 | $494.00 | $477.75 | $483.75 | 491,117 |
| 6/2/2026 | $480.00 | $494.90 | $475.55 | $490.75 | 2.47M |
| 6/1/2026 | $500.00 | $500.00 | $480.10 | $484.35 | 574,706 |
| 5/29/2026 | $488.50 | $501.00 | $487.00 | $495.25 | 452,612 |
| 5/27/2026 | $492.85 | $507.00 | $483.30 | $488.25 | 492,002 |
| 5/26/2026 | $485.00 | $495.00 | $471.80 | $491.40 | 1.32M |
| 5/25/2026 | $456.45 | $482.20 | $449.20 | $478.55 | 830,090 |
| 5/22/2026 | $450.50 | $454.30 | $441.30 | $450.45 | 735,759 |
| 5/21/2026 | $453.50 | $455.95 | $450.00 | $450.50 | 355,357 |
| 5/20/2026 | $450.80 | $454.95 | $450.00 | $453.25 | 244,075 |
| 5/19/2026 | $465.00 | $467.35 | $450.00 | $451.85 | 636,442 |
| 5/18/2026 | $484.95 | $494.30 | $455.40 | $462.10 | 1.97M |
| 5/15/2026 | $504.00 | $504.00 | $480.60 | $490.85 | 543,022 |
| 5/14/2026 | $490.00 | $506.80 | $482.10 | $498.70 | 2.03M |
| 5/13/2026 | $464.00 | $489.40 | $453.05 | $486.15 | 1.04M |
| 5/12/2026 | $456.90 | $492.00 | $455.25 | $461.95 | 1.74M |
| 5/11/2026 | $451.00 | $461.85 | $445.05 | $455.10 | 645,050 |
| 5/8/2026 | $470.00 | $475.00 | $451.00 | $455.05 | 663,920 |
| 5/7/2026 | $459.30 | $473.35 | $455.40 | $470.70 | 499,067 |
| 5/6/2026 | $455.20 | $464.90 | $447.00 | $459.40 | 676,936 |
| 5/5/2026 | $437.95 | $458.15 | $429.95 | $447.85 | 485,494 |
| 5/4/2026 | $463.35 | $465.00 | $440.20 | $446.65 | 594,220 |
| 4/30/2026 | $468.00 | $483.30 | $453.65 | $458.15 | 1.14M |
| 4/29/2026 | $493.00 | $501.00 | $461.05 | $466.15 | 844,401 |
| 4/28/2026 | $478.00 | $494.00 | $471.10 | $491.50 | 734,127 |
| 4/27/2026 | $464.95 | $480.05 | $460.20 | $477.10 | 585,999 |
| 4/24/2026 | $466.00 | $480.00 | $451.10 | $459.35 | 814,863 |
| 4/23/2026 | $448.00 | $483.10 | $447.30 | $468.90 | 1.87M |
| 4/22/2026 | $431.00 | $463.20 | $427.25 | $451.45 | 1.60M |