Jayshree Chemicals Limited (BOM:506520)
India · Delayed Price · Currency is INR 6.35
+0.01 (0.16%)
At close: Oct 23, 2026
Jayshree Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.50 | 6.50 | 5.86 | 6.35 | 6.35 | 0.16% | 11,134 |
| Oct 22, 2026 | 6.65 | 6.65 | 6.31 | 6.34 | 6.34 | -1.86% | 6,429 |
| Oct 21, 2026 | 6.69 | 6.95 | 6.40 | 6.46 | 6.46 | -1.67% | 18,448 |
| Oct 19, 2026 | 6.50 | 6.73 | 6.34 | 6.57 | 6.57 | -0.45% | 26,317 |
| Oct 16, 2026 | 6.62 | 6.62 | 6.40 | 6.60 | 6.60 | 0.76% | 12,372 |
| Oct 15, 2026 | 6.74 | 6.74 | 6.30 | 6.55 | 6.55 | 2.66% | 22,628 |
| Oct 14, 2026 | 6.55 | 6.79 | 6.26 | 6.38 | 6.38 | -1.24% | 10,774 |
| Oct 13, 2026 | 6.92 | 6.92 | 6.20 | 6.46 | 6.46 | -1.07% | 24,403 |
| Oct 12, 2026 | 6.80 | 6.80 | 6.23 | 6.53 | 6.53 | 0.62% | 4,250 |
| Oct 9, 2026 | 6.91 | 6.91 | 6.36 | 6.49 | 6.49 | 1.88% | 3,727 |
| Oct 8, 2026 | 6.55 | 6.64 | 6.16 | 6.37 | 6.37 | -2.30% | 18,097 |
| Oct 7, 2026 | 6.75 | 6.75 | 6.40 | 6.52 | 6.52 | -0.61% | 10,554 |
| Oct 6, 2026 | 7.40 | 7.40 | 6.37 | 6.56 | 6.56 | 3.31% | 23,729 |
| Oct 5, 2026 | 6.73 | 6.73 | 6.19 | 6.35 | 6.35 | -1.09% | 21,840 |
| Oct 1, 2026 | 6.93 | 6.93 | 6.11 | 6.42 | 6.42 | -0.93% | 28,296 |
| Sep 30, 2026 | 6.50 | 6.50 | 6.31 | 6.48 | 6.48 | 0.93% | 9,929 |
| Sep 29, 2026 | 6.49 | 6.79 | 6.31 | 6.42 | 6.42 | -1.08% | 10,010 |
| Sep 28, 2026 | 6.65 | 6.84 | 6.31 | 6.49 | 6.49 | -0.92% | 30,299 |
| Sep 25, 2026 | 6.62 | 6.63 | 6.32 | 6.55 | 6.55 | 0.15% | 11,049 |
| Sep 24, 2026 | 6.64 | 6.74 | 6.38 | 6.54 | 6.54 | -1.51% | 4,983 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.51 | 6.64 | 6.64 | -2.21% | 9,971 |
| Sep 22, 2026 | 6.80 | 6.97 | 6.66 | 6.79 | 6.79 | 1.34% | 14,421 |
| Sep 21, 2026 | 6.70 | 6.85 | 6.35 | 6.70 | 6.70 | 1.36% | 12,942 |
| Sep 18, 2026 | 6.90 | 6.90 | 6.55 | 6.61 | 6.61 | -3.50% | 30,515 |
| Sep 17, 2026 | 7.49 | 7.49 | 6.67 | 6.85 | 6.85 | -0.44% | 9,196 |
| Sep 16, 2026 | 6.93 | 7.23 | 6.53 | 6.88 | 6.88 | -1.01% | 4,617 |
| Sep 15, 2026 | 6.94 | 7.00 | 6.58 | 6.95 | 6.95 | 0.14% | 18,513 |
| 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 |