Jayshree Chemicals Limited (BOM:506520)
India · Delayed Price · Currency is INR 6.58
+0.02 (0.30%)
At close: May 26, 2026
Jayshree Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6.75 | 6.79 | 6.40 | 6.66 | 6.66 | 0.91% | 5,924 |
| May 19, 2026 | 6.51 | 6.95 | 6.51 | 6.60 | 6.60 | -0.30% | 17,953 |
| May 18, 2026 | 6.90 | 7.09 | 6.50 | 6.62 | 6.62 | -4.34% | 22,478 |
| May 15, 2026 | 7.00 | 7.08 | 6.65 | 6.92 | 6.92 | 0.29% | 17,857 |
| May 14, 2026 | 7.48 | 7.48 | 6.87 | 6.90 | 6.90 | 2.83% | 77,188 |
| May 13, 2026 | 6.22 | 6.97 | 6.22 | 6.71 | 6.71 | 4.52% | 19,270 |
| May 12, 2026 | 6.65 | 6.65 | 6.37 | 6.42 | 6.42 | -1.98% | 5,059 |
| May 11, 2026 | 6.52 | 6.78 | 6.52 | 6.55 | 6.55 | -1.50% | 8,439 |
| May 8, 2026 | 6.52 | 6.70 | 6.52 | 6.65 | 6.65 | -0.60% | 5,674 |
| May 7, 2026 | 6.70 | 6.74 | 6.47 | 6.69 | 6.69 | 2.76% | 12,081 |
| May 6, 2026 | 6.79 | 6.83 | 6.40 | 6.51 | 6.51 | -1.81% | 22,767 |
| May 5, 2026 | 6.94 | 6.94 | 6.52 | 6.63 | 6.63 | -2.07% | 24,201 |
| May 4, 2026 | 6.78 | 7.25 | 6.50 | 6.77 | 6.77 | 2.42% | 73,015 |
| Apr 30, 2026 | 6.99 | 6.99 | 6.52 | 6.61 | 6.61 | -3.08% | 6,839 |
| Apr 29, 2026 | 7.03 | 7.03 | 6.81 | 6.82 | 6.82 | -1.02% | 19,615 |
| Apr 28, 2026 | 7.29 | 7.29 | 6.75 | 6.89 | 6.89 | -2.27% | 21,961 |
| Apr 27, 2026 | 7.40 | 7.40 | 7.03 | 7.05 | 7.05 | -0.56% | 15,707 |
| Apr 24, 2026 | 7.47 | 7.47 | 6.68 | 7.09 | 7.09 | -1.12% | 14,114 |
| Apr 23, 2026 | 7.68 | 7.68 | 7.01 | 7.17 | 7.17 | -3.37% | 11,325 |
| Apr 22, 2026 | 7.42 | 7.60 | 7.02 | 7.42 | 7.42 | 1.92% | 27,281 |
| Apr 21, 2026 | 7.12 | 7.35 | 7.12 | 7.28 | 7.28 | 2.54% | 3,602 |
| Apr 20, 2026 | 6.70 | 7.20 | 6.41 | 7.10 | 7.10 | 3.65% | 29,410 |
| Apr 17, 2026 | 7.19 | 7.19 | 6.70 | 6.85 | 6.85 | 0.29% | 9,875 |
| Apr 16, 2026 | 7.32 | 7.32 | 6.63 | 6.83 | 6.83 | 0.74% | 14,078 |
| Apr 15, 2026 | 6.98 | 7.00 | 6.52 | 6.78 | 6.78 | 1.95% | 38,686 |
| Apr 13, 2026 | 6.08 | 6.75 | 6.08 | 6.65 | 6.65 | 3.42% | 10,025 |
| Apr 10, 2026 | 6.40 | 6.60 | 6.19 | 6.43 | 6.43 | -1.08% | 11,242 |
| Apr 9, 2026 | 6.49 | 6.65 | 6.12 | 6.50 | 6.50 | 3.83% | 14,165 |
| Apr 8, 2026 | 6.05 | 6.40 | 6.00 | 6.26 | 6.26 | 3.30% | 22,145 |
| Apr 7, 2026 | 6.28 | 6.28 | 5.92 | 6.06 | 6.06 | 1.00% | 6,020 |
| Apr 6, 2026 | 5.81 | 6.48 | 5.74 | 6.00 | 6.00 | 6.01% | 68,352 |
| Apr 2, 2026 | 5.80 | 5.98 | 5.53 | 5.66 | 5.66 | -1.91% | 76,100 |
| Apr 1, 2026 | 5.45 | 5.98 | 5.45 | 5.77 | 5.77 | 11.39% | 25,029 |
| Mar 30, 2026 | 5.50 | 5.55 | 5.01 | 5.18 | 5.18 | -4.25% | 21,955 |
| Mar 27, 2026 | 6.68 | 6.68 | 5.29 | 5.41 | 5.41 | -5.42% | 56,600 |
| 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 |