Jayshree Chemicals Limited (BOM:506520)
India · Delayed Price · Currency is INR 7.26
+0.05 (0.69%)
At close: Sep 3, 2025
Jayshree Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.42 | 7.42 | 7.00 | 7.02 | 7.02 | -3.31% | 40,113 |
| Sep 4, 2025 | 7.41 | 7.50 | 7.00 | 7.26 | 7.26 | - | 86,191 |
| Sep 3, 2025 | 7.45 | 7.49 | 7.20 | 7.26 | 7.26 | 0.69% | 16,517 |
| Sep 2, 2025 | 7.65 | 7.65 | 7.19 | 7.21 | 7.21 | -2.70% | 38,834 |
| Sep 1, 2025 | 7.88 | 7.90 | 7.21 | 7.41 | 7.41 | -6.32% | 62,582 |
| Aug 29, 2025 | 7.51 | 7.94 | 7.51 | 7.91 | 7.91 | 0.38% | 15,841 |
| Aug 28, 2025 | 7.84 | 7.98 | 7.46 | 7.88 | 7.88 | 1.68% | 24,750 |
| Aug 26, 2025 | 7.64 | 7.95 | 7.51 | 7.75 | 7.75 | 1.04% | 14,935 |
| Aug 25, 2025 | 7.28 | 7.97 | 7.28 | 7.67 | 7.67 | 2.68% | 13,934 |
| Aug 22, 2025 | 7.50 | 7.55 | 7.35 | 7.47 | 7.47 | -0.27% | 30,542 |
| Aug 21, 2025 | 7.42 | 7.94 | 7.10 | 7.49 | 7.49 | -0.66% | 31,507 |
| Aug 20, 2025 | 7.52 | 7.69 | 7.42 | 7.54 | 7.54 | 0.27% | 6,104 |
| Aug 19, 2025 | 7.63 | 7.63 | 7.19 | 7.52 | 7.52 | - | 7,617 |
| Aug 18, 2025 | 7.48 | 7.99 | 7.01 | 7.52 | 7.52 | 0.53% | 23,905 |
| Aug 14, 2025 | 7.30 | 7.52 | 7.12 | 7.48 | 7.48 | -0.53% | 31,671 |
| Aug 13, 2025 | 7.79 | 7.79 | 7.30 | 7.52 | 7.52 | 3.44% | 16,086 |
| Aug 12, 2025 | 7.85 | 8.20 | 7.00 | 7.27 | 7.27 | -4.09% | 63,123 |
| Aug 11, 2025 | 7.91 | 7.94 | 7.55 | 7.58 | 7.58 | -2.19% | 11,007 |
| Aug 8, 2025 | 7.88 | 8.17 | 7.51 | 7.75 | 7.75 | -1.15% | 30,070 |
| Aug 7, 2025 | 7.51 | 7.95 | 7.32 | 7.84 | 7.84 | 4.39% | 18,833 |
| Aug 6, 2025 | 7.89 | 7.89 | 7.45 | 7.51 | 7.51 | -1.18% | 22,953 |
| Aug 5, 2025 | 8.09 | 8.78 | 7.40 | 7.60 | 7.60 | -4.28% | 137,984 |
| Aug 4, 2025 | 8.24 | 8.24 | 7.81 | 7.94 | 7.94 | 1.66% | 21,914 |
| Aug 1, 2025 | 8.00 | 8.60 | 7.76 | 7.81 | 7.81 | -0.64% | 33,455 |
| Jul 31, 2025 | 7.80 | 8.01 | 7.80 | 7.86 | 7.86 | 0.13% | 19,006 |
| Jul 30, 2025 | 7.84 | 8.15 | 7.80 | 7.85 | 7.85 | 1.03% | 16,864 |
| Jul 29, 2025 | 8.00 | 8.07 | 7.70 | 7.77 | 7.77 | -1.40% | 20,823 |
| Jul 28, 2025 | 8.32 | 8.32 | 7.60 | 7.88 | 7.88 | -1.50% | 13,161 |
| Jul 25, 2025 | 8.24 | 8.24 | 7.80 | 8.00 | 8.00 | 0.25% | 12,263 |
| Jul 24, 2025 | 8.01 | 8.31 | 7.92 | 7.98 | 7.98 | -1.97% | 7,962 |
| Jul 23, 2025 | 8.25 | 8.35 | 7.98 | 8.14 | 8.14 | -1.21% | 3,565 |
| Jul 22, 2025 | 8.02 | 8.28 | 7.97 | 8.24 | 8.24 | 2.87% | 16,629 |
| Jul 21, 2025 | 8.40 | 8.40 | 8.00 | 8.01 | 8.01 | -1.48% | 10,541 |
| Jul 18, 2025 | 8.00 | 8.35 | 7.77 | 8.13 | 8.13 | 2.39% | 13,336 |
| Jul 17, 2025 | 8.00 | 8.50 | 7.74 | 7.94 | 7.94 | -1.12% | 33,423 |
| Jul 16, 2025 | 8.00 | 8.40 | 7.90 | 8.03 | 8.03 | -1.71% | 32,575 |
| Jul 15, 2025 | 8.40 | 8.63 | 8.00 | 8.17 | 8.17 | - | 94,705 |
| Jul 14, 2025 | 7.90 | 8.75 | 7.86 | 8.17 | 8.17 | 0.86% | 73,968 |
| Jul 11, 2025 | 7.90 | 8.47 | 7.50 | 8.10 | 8.10 | 5.06% | 75,196 |
| Jul 10, 2025 | 8.00 | 8.15 | 7.66 | 7.71 | 7.71 | -2.53% | 12,384 |
| Jul 9, 2025 | 7.76 | 7.98 | 7.76 | 7.91 | 7.91 | 2.33% | 5,422 |
| Jul 8, 2025 | 7.92 | 7.92 | 7.62 | 7.73 | 7.73 | -0.77% | 3,613 |
| Jul 7, 2025 | 7.86 | 7.89 | 7.60 | 7.79 | 7.79 | -0.89% | 8,923 |
| Jul 4, 2025 | 7.80 | 7.96 | 7.64 | 7.86 | 7.86 | 1.03% | 3,821 |
| Jul 3, 2025 | 7.87 | 8.04 | 7.63 | 7.78 | 7.78 | -0.77% | 8,392 |
| Jul 2, 2025 | 7.80 | 7.97 | 7.80 | 7.84 | 7.84 | 0.51% | 3,438 |
| Jul 1, 2025 | 7.99 | 7.99 | 7.70 | 7.80 | 7.80 | -0.51% | 6,563 |
| Jun 30, 2025 | 8.05 | 8.05 | 7.70 | 7.84 | 7.84 | -0.76% | 10,022 |
| Jun 27, 2025 | 8.20 | 8.20 | 7.81 | 7.90 | 7.90 | -1.50% | 4,712 |
| Jun 26, 2025 | 7.61 | 8.04 | 7.61 | 8.02 | 8.02 | 1.26% | 17,678 |