Jayshree Chemicals Limited (BOM:506520)
India · Delayed Price · Currency is INR 7.77
-0.11 (-1.40%)
At close: Jul 29, 2025
Jayshree Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 8.04 | 8.10 | 7.82 | 7.92 | 7.92 | 0.51% | 16,213 |
| Jun 24, 2025 | 7.63 | 8.24 | 7.63 | 7.88 | 7.88 | 2.34% | 6,053 |
| Jun 23, 2025 | 8.09 | 8.09 | 7.44 | 7.70 | 7.70 | -1.66% | 5,818 |
| Jun 20, 2025 | 7.16 | 7.99 | 7.14 | 7.83 | 7.83 | 0.38% | 13,121 |
| Jun 19, 2025 | 8.00 | 8.05 | 7.73 | 7.80 | 7.80 | -2.26% | 16,348 |
| Jun 18, 2025 | 7.91 | 8.30 | 7.86 | 7.98 | 7.98 | 1.53% | 5,743 |
| Jun 17, 2025 | 8.14 | 8.19 | 7.76 | 7.86 | 7.86 | -2.96% | 45,692 |
| Jun 16, 2025 | 8.20 | 8.24 | 7.62 | 8.10 | 8.10 | 1.12% | 34,007 |
| Jun 13, 2025 | 8.19 | 8.19 | 7.82 | 8.01 | 8.01 | -0.37% | 5,558 |
| Jun 12, 2025 | 8.00 | 8.30 | 7.82 | 8.04 | 8.04 | 2.29% | 18,312 |
| Jun 11, 2025 | 8.00 | 8.04 | 7.80 | 7.86 | 7.86 | -0.38% | 28,486 |
| Jun 10, 2025 | 8.32 | 8.32 | 7.70 | 7.89 | 7.89 | -0.13% | 90,384 |
| Jun 9, 2025 | 8.10 | 8.35 | 7.85 | 7.90 | 7.90 | -0.50% | 42,953 |
| Jun 6, 2025 | 8.20 | 8.22 | 7.91 | 7.94 | 7.94 | -1.85% | 19,528 |
| Jun 5, 2025 | 8.28 | 8.28 | 7.90 | 8.09 | 8.09 | 0.75% | 48,522 |
| Jun 4, 2025 | 8.38 | 8.40 | 7.95 | 8.03 | 8.03 | -2.55% | 45,087 |
| Jun 3, 2025 | 8.40 | 8.59 | 8.22 | 8.24 | 8.24 | -1.55% | 18,474 |
| Jun 2, 2025 | 8.40 | 8.89 | 8.00 | 8.37 | 8.37 | -0.12% | 52,497 |
| May 30, 2025 | 8.64 | 9.40 | 8.27 | 8.38 | 8.38 | 0.72% | 10,335 |
| May 29, 2025 | 8.45 | 8.80 | 8.30 | 8.32 | 8.32 | -0.24% | 23,187 |
| May 28, 2025 | 8.31 | 8.56 | 8.31 | 8.34 | 8.34 | -0.95% | 11,747 |
| May 27, 2025 | 8.46 | 8.50 | 8.30 | 8.42 | 8.42 | -0.47% | 9,356 |
| May 26, 2025 | 8.30 | 8.65 | 8.22 | 8.46 | 8.46 | 1.32% | 5,953 |