Jayshree Chemicals Limited (BOM:506520)
India · Delayed Price · Currency is INR 5.41
-0.31 (-5.42%)
At close: Mar 27, 2026
Jayshree Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.85 | 6.05 | 5.58 | 5.72 | 5.72 | 1.06% | 27,954 |
| Mar 24, 2026 | 5.80 | 5.90 | 5.58 | 5.66 | 5.66 | - | 42,268 |
| Mar 23, 2026 | 6.13 | 6.13 | 5.60 | 5.66 | 5.66 | -2.25% | 3,976 |
| Mar 20, 2026 | 5.74 | 6.21 | 5.61 | 5.79 | 5.79 | 0.87% | 8,667 |
| Mar 19, 2026 | 6.11 | 6.11 | 5.61 | 5.74 | 5.74 | -2.38% | 6,363 |
| Mar 18, 2026 | 5.65 | 6.23 | 5.60 | 5.88 | 5.88 | 4.81% | 19,009 |
| Mar 17, 2026 | 5.94 | 6.12 | 5.52 | 5.61 | 5.61 | -0.36% | 7,066 |
| Mar 16, 2026 | 5.66 | 5.88 | 5.42 | 5.63 | 5.63 | -2.60% | 10,847 |
| Mar 13, 2026 | 5.80 | 5.94 | 5.60 | 5.78 | 5.78 | -1.37% | 33,142 |
| Mar 12, 2026 | 6.10 | 6.91 | 5.77 | 5.86 | 5.86 | -0.85% | 10,150 |
| Mar 11, 2026 | 6.09 | 6.20 | 5.71 | 5.91 | 5.91 | -0.34% | 33,996 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.90 | 5.93 | 5.93 | -1.00% | 14,876 |
| Mar 9, 2026 | 6.30 | 6.30 | 5.30 | 5.99 | 5.99 | -2.44% | 64,095 |
| Mar 6, 2026 | 6.45 | 6.75 | 6.12 | 6.14 | 6.14 | -1.13% | 18,260 |
| Mar 5, 2026 | 6.50 | 6.50 | 6.11 | 6.21 | 6.21 | 0.32% | 18,288 |
| Mar 4, 2026 | 5.91 | 6.89 | 5.91 | 6.19 | 6.19 | -4.62% | 36,808 |
| Mar 2, 2026 | 6.02 | 6.87 | 6.02 | 6.49 | 6.49 | 1.88% | 17,289 |
| Feb 27, 2026 | 6.65 | 6.75 | 6.20 | 6.37 | 6.37 | 0.79% | 16,432 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.25 | 6.32 | 6.32 | -2.32% | 5,744 |
| Feb 25, 2026 | 6.50 | 6.92 | 6.32 | 6.47 | 6.47 | 0.78% | 2,889 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.35 | 6.42 | 6.42 | -1.38% | 2,067 |
| Feb 23, 2026 | 6.45 | 6.60 | 6.32 | 6.51 | 6.51 | -0.61% | 6,501 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.45 | 6.55 | 6.55 | 0.77% | 1,511 |
| Feb 19, 2026 | 6.57 | 6.60 | 6.27 | 6.50 | 6.50 | -1.07% | 17,825 |
| Feb 18, 2026 | 6.69 | 6.69 | 6.42 | 6.57 | 6.57 | -0.61% | 9,278 |
| Feb 17, 2026 | 6.60 | 6.72 | 6.43 | 6.61 | 6.61 | - | 5,891 |
| Feb 16, 2026 | 6.65 | 6.80 | 6.40 | 6.61 | 6.61 | -0.60% | 5,162 |
| Feb 13, 2026 | 6.60 | 6.89 | 6.35 | 6.65 | 6.65 | 2.78% | 17,238 |
| Feb 12, 2026 | 6.27 | 6.68 | 6.27 | 6.47 | 6.47 | -0.77% | 10,482 |
| Feb 11, 2026 | 6.52 | 6.74 | 6.46 | 6.52 | 6.52 | -0.76% | 12,853 |
| Feb 10, 2026 | 6.85 | 6.85 | 6.32 | 6.57 | 6.57 | -2.38% | 21,382 |
| Feb 9, 2026 | 6.76 | 7.00 | 6.10 | 6.73 | 6.73 | -1.90% | 20,253 |
| Feb 6, 2026 | 6.76 | 6.95 | 6.64 | 6.86 | 6.86 | 0.29% | 3,516 |
| Feb 5, 2026 | 6.83 | 6.95 | 6.62 | 6.84 | 6.84 | - | 2,380 |
| Feb 4, 2026 | 6.82 | 6.95 | 6.64 | 6.84 | 6.84 | 2.40% | 9,027 |
| Feb 3, 2026 | 6.60 | 7.00 | 6.57 | 6.68 | 6.68 | 2.93% | 29,050 |
| Feb 2, 2026 | 7.36 | 7.60 | 6.03 | 6.49 | 6.49 | -10.11% | 84,188 |
| Feb 1, 2026 | 6.91 | 7.30 | 6.91 | 7.22 | 7.22 | 2.85% | 6,034 |
| Jan 30, 2026 | 6.80 | 7.25 | 6.80 | 7.02 | 7.02 | 0.14% | 11,007 |
| Jan 29, 2026 | 7.49 | 7.49 | 6.90 | 7.01 | 7.01 | -3.71% | 7,348 |
| Jan 28, 2026 | 6.99 | 7.92 | 6.60 | 7.28 | 7.28 | 10.30% | 127,965 |
| Jan 27, 2026 | 6.58 | 6.91 | 6.58 | 6.60 | 6.60 | -2.65% | 22,559 |
| Jan 23, 2026 | 6.95 | 6.95 | 6.65 | 6.78 | 6.78 | 0.89% | 21,599 |
| Jan 22, 2026 | 6.85 | 6.85 | 6.52 | 6.72 | 6.72 | 3.07% | 4,172 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.30 | 6.52 | 6.52 | -2.54% | 9,515 |
| Jan 20, 2026 | 6.55 | 7.09 | 6.26 | 6.69 | 6.69 | -1.62% | 23,074 |
| Jan 19, 2026 | 6.97 | 7.00 | 6.51 | 6.80 | 6.80 | -2.44% | 19,771 |
| Jan 16, 2026 | 6.76 | 7.29 | 6.65 | 6.97 | 6.97 | 2.05% | 5,814 |
| Jan 14, 2026 | 6.95 | 6.98 | 6.58 | 6.83 | 6.83 | 0.29% | 3,573 |
| Jan 13, 2026 | 6.92 | 7.03 | 6.50 | 6.81 | 6.81 | -1.59% | 12,064 |