Jayshree Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	5.86	6.15	5.80	6.03	6.03	2.90%	20,730
Jul 30, 2026	6.14	6.14	5.55	5.86	5.86	-4.72%	23,251
Jul 29, 2026	6.17	6.17	5.95	6.15	6.15	1.15%	3,669
Jul 28, 2026	6.18	6.18	5.92	6.08	6.08	1.33%	1,747
Jul 27, 2026	6.24	6.26	5.90	6.00	6.00	-0.66%	16,957
Jul 24, 2026	5.86	6.09	5.76	6.04	6.04	5.96%	31,194
Jul 23, 2026	5.96	5.96	5.50	5.70	5.70	-3.55%	24,689
Jul 22, 2026	6.08	6.08	5.77	5.91	5.91	-1.66%	2,435
Jul 21, 2026	6.10	6.10	5.95	6.01	6.01	1.52%	8,137
Jul 20, 2026	6.05	6.14	5.78	5.92	5.92	-1.66%	20,595
Jul 17, 2026	6.25	6.40	5.91	6.02	6.02	-0.50%	45,013
Jul 16, 2026	5.99	6.10	5.81	6.05	6.05	3.07%	26,923
Jul 15, 2026	6.03	6.03	5.75	5.87	5.87	-0.17%	13,340
Jul 14, 2026	5.85	6.10	5.83	5.88	5.88	-0.51%	23,517
Jul 13, 2026	6.25	6.25	5.80	5.91	5.91	-3.27%	15,265
Jul 10, 2026	6.00	6.14	5.95	6.11	6.11	3.04%	27,724
Jul 9, 2026	6.00	6.00	5.52	5.93	5.93	3.13%	11,288
Jul 8, 2026	5.85	6.10	5.70	5.75	5.75	-1.20%	24,557
Jul 7, 2026	6.31	6.31	5.80	5.82	5.82	-3.00%	15,496
Jul 6, 2026	6.15	6.15	5.91	6.00	6.00	-1.15%	13,521
Jul 3, 2026	6.10	6.25	5.92	6.07	6.07	0.33%	7,480
Jul 2, 2026	6.08	6.10	5.90	6.05	6.05	-0.33%	14,524
Jul 1, 2026	6.09	6.09	6.03	6.07	6.07	1.00%	3,821
Jun 30, 2026	6.00	6.14	5.90	6.01	6.01	-0.33%	12,710
Jun 29, 2026	6.26	6.34	6.00	6.03	6.03	-1.95%	17,218
Jun 25, 2026	6.25	6.40	5.95	6.15	6.15	1.15%	44,206
Jun 24, 2026	6.50	6.50	6.00	6.08	6.08	-3.49%	34,481
Jun 23, 2026	6.50	6.58	6.28	6.30	6.30	-0.47%	10,081
Jun 22, 2026	6.44	6.60	6.25	6.33	6.33	0.64%	46,800
Jun 19, 2026	6.49	6.49	6.11	6.29	6.29	-	34,646
Jun 18, 2026	6.73	6.94	5.55	6.29	6.29	-6.12%	202,410
Jun 17, 2026	6.62	6.80	6.60	6.70	6.70	-	10,959
Jun 16, 2026	6.79	6.98	6.61	6.70	6.70	-1.18%	28,850
Jun 15, 2026	6.90	7.45	6.67	6.78	6.78	-	21,773
Jun 12, 2026	6.74	6.90	6.60	6.78	6.78	0.59%	17,896
Jun 11, 2026	6.95	6.95	6.58	6.74	6.74	-0.88%	2,933
Jun 10, 2026	7.04	7.04	6.56	6.80	6.80	-1.45%	15,915
Jun 9, 2026	6.99	7.12	6.75	6.90	6.90	-1.29%	14,454
Jun 8, 2026	6.89	8.15	6.32	6.99	6.99	2.49%	152,398
Jun 5, 2026	6.85	6.85	6.62	6.82	6.82	-0.15%	1,851
Jun 4, 2026	6.65	6.89	6.56	6.83	6.83	2.55%	19,379
Jun 3, 2026	6.75	6.80	6.37	6.66	6.66	-0.60%	15,259
Jun 2, 2026	6.61	6.75	6.36	6.70	6.70	-1.47%	10,039
Jun 1, 2026	6.95	6.95	6.62	6.80	6.80	0.59%	16,564
May 29, 2026	6.75	7.45	6.11	6.76	6.76	0.60%	55,284
May 27, 2026	6.50	6.75	6.17	6.72	6.72	2.13%	11,680
May 26, 2026	6.70	6.70	6.51	6.58	6.58	0.30%	5,773
May 25, 2026	6.62	6.78	6.52	6.56	6.56	-1.06%	14,823
May 22, 2026	6.75	6.75	6.51	6.63	6.63	1.22%	1,151
May 21, 2026	6.77	6.80	6.40	6.55	6.55	-1.65%	15,312