Jayshree Chemicals Limited (BOM:506520)
India · Delayed Price · Currency is INR 6.94
+0.49 (7.60%)
At close: Sep 11, 2026
Jayshree Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.45 | 6.99 | 6.35 | 6.94 | 6.94 | 7.60% | 98,724 |
| Sep 10, 2026 | 6.66 | 6.78 | 6.15 | 6.45 | 6.45 | 1.10% | 21,980 |
| Sep 9, 2026 | 6.33 | 6.59 | 6.05 | 6.38 | 6.38 | 4.25% | 32,637 |
| Sep 8, 2026 | 5.95 | 6.36 | 5.92 | 6.12 | 6.12 | 4.44% | 33,743 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.72 | 5.86 | 5.86 | 0.17% | 10,141 |
| Sep 4, 2026 | 5.88 | 5.89 | 5.71 | 5.85 | 5.85 | 1.56% | 11,303 |
| Sep 3, 2026 | 6.02 | 6.02 | 5.70 | 5.76 | 5.76 | -3.03% | 11,644 |
| Sep 2, 2026 | 6.07 | 6.07 | 5.70 | 5.94 | 5.94 | 0.85% | 4,989 |
| Sep 1, 2026 | 6.14 | 6.14 | 5.72 | 5.89 | 5.89 | 1.55% | 9,287 |
| Aug 31, 2026 | 5.74 | 5.85 | 5.74 | 5.80 | 5.80 | 0.87% | 4,199 |
| Aug 28, 2026 | 5.63 | 5.81 | 5.61 | 5.75 | 5.75 | -1.37% | 8,110 |
| Aug 27, 2026 | 5.96 | 5.96 | 5.71 | 5.83 | 5.83 | -0.34% | 1,522 |
| Aug 26, 2026 | 5.65 | 6.00 | 5.65 | 5.85 | 5.85 | 1.74% | 11,393 |
| Aug 25, 2026 | 5.62 | 5.88 | 5.61 | 5.75 | 5.75 | -2.04% | 11,907 |
| Aug 24, 2026 | 6.12 | 6.12 | 5.73 | 5.87 | 5.87 | -0.17% | 22,667 |
| Aug 21, 2026 | 5.88 | 5.98 | 5.58 | 5.88 | 5.88 | - | 41,912 |
| Aug 20, 2026 | 5.97 | 5.97 | 5.77 | 5.88 | 5.88 | 0.86% | 8,926 |
| Aug 19, 2026 | 6.20 | 6.20 | 5.74 | 5.83 | 5.83 | -0.34% | 3,570 |
| Aug 18, 2026 | 6.25 | 6.25 | 5.82 | 5.85 | 5.85 | -2.82% | 9,984 |
| Aug 17, 2026 | 6.63 | 6.63 | 5.95 | 6.02 | 6.02 | -1.15% | 10,965 |
| Aug 14, 2026 | 6.00 | 6.49 | 5.71 | 6.09 | 6.09 | 3.57% | 42,343 |
| Aug 13, 2026 | 6.04 | 6.04 | 5.75 | 5.88 | 5.88 | 0.34% | 5,594 |
| Aug 12, 2026 | 6.09 | 6.09 | 5.61 | 5.86 | 5.86 | -3.46% | 28,828 |
| Aug 11, 2026 | 6.14 | 6.14 | 5.95 | 6.07 | 6.07 | - | 4,583 |
| Aug 10, 2026 | 6.09 | 6.30 | 5.95 | 6.07 | 6.07 | 2.53% | 39,731 |
| Aug 7, 2026 | 6.13 | 6.19 | 5.51 | 5.92 | 5.92 | -1.99% | 28,965 |
| Aug 6, 2026 | 6.20 | 6.20 | 5.92 | 6.04 | 6.04 | -0.98% | 9,358 |
| Aug 5, 2026 | 6.20 | 6.20 | 5.93 | 6.10 | 6.10 | -0.16% | 330 |
| Aug 4, 2026 | 6.05 | 6.20 | 5.98 | 6.11 | 6.11 | 0.33% | 6,350 |
| Aug 3, 2026 | 6.13 | 6.13 | 5.91 | 6.09 | 6.09 | 1.00% | 4,262 |
| 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 |