Jaihind Synthetics Limited (BOM:514312)
India · Delayed Price · Currency is INR 46.73
+0.97 (2.12%)
At close: Dec 5, 2025
Jaihind Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.85 | 52.50 | 43.00 | 46.73 | 46.73 | 2.12% | 4,701 |
| Dec 4, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.09% | 2 |
| Dec 3, 2025 | 43.40 | 46.80 | 42.70 | 45.80 | 45.80 | -2.14% | 866 |
| Dec 2, 2025 | 46.50 | 46.80 | 43.00 | 46.80 | 46.80 | 6.87% | 443 |
| Dec 1, 2025 | 44.10 | 48.50 | 43.65 | 43.79 | 43.79 | -9.69% | 12,403 |
| Nov 28, 2025 | 47.60 | 50.00 | 43.05 | 48.49 | 48.49 | 1.87% | 3,531 |
| Nov 27, 2025 | 48.00 | 48.00 | 43.92 | 47.60 | 47.60 | -2.46% | 1,677 |
| Nov 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.39% | 41 |
| Nov 20, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 2.49% | 5 |
| Nov 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.50% | 54 |
| Nov 18, 2025 | 47.65 | 52.00 | 47.65 | 48.04 | 48.04 | -9.19% | 1,095 |
| Nov 14, 2025 | 50.00 | 53.00 | 50.00 | 52.90 | 52.90 | -2.04% | 13 |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 8.74% | 5 |
| Nov 6, 2025 | 50.00 | 50.00 | 47.61 | 49.66 | 49.66 | 3.46% | 240 |
| Nov 4, 2025 | 54.75 | 54.75 | 48.00 | 48.00 | 48.00 | -3.90% | 219 |
| Nov 3, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.02% | 2 |
| Oct 31, 2025 | 43.00 | 50.00 | 42.37 | 49.96 | 49.96 | 8.21% | 1,632 |
| Oct 30, 2025 | 54.00 | 54.00 | 45.00 | 46.17 | 46.17 | -7.66% | 3,331 |
| Oct 29, 2025 | 50.00 | 54.90 | 50.00 | 50.00 | 50.00 | - | 193 |
| Oct 28, 2025 | 48.75 | 50.00 | 48.75 | 50.00 | 50.00 | 0.50% | 2,075 |
| Oct 27, 2025 | 50.00 | 50.00 | 49.00 | 49.75 | 49.75 | -0.50% | 475 |
| Oct 24, 2025 | 55.00 | 55.00 | 47.00 | 50.00 | 50.00 | - | 8,170 |
| Oct 23, 2025 | 52.38 | 52.38 | 50.00 | 50.00 | 50.00 | -2.70% | 28 |
| Oct 21, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - | 215 |
| Oct 20, 2025 | 55.00 | 55.00 | 46.00 | 51.39 | 51.39 | 2.78% | 266 |
| Oct 17, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 20 |
| Oct 16, 2025 | 52.55 | 52.55 | 50.00 | 50.00 | 50.00 | -3.19% | 64 |
| Oct 15, 2025 | 51.65 | 51.65 | 47.50 | 51.65 | 51.65 | -0.48% | 44 |
| Oct 14, 2025 | 56.00 | 56.00 | 51.90 | 51.90 | 51.90 | 0.80% | 1,258 |
| Oct 13, 2025 | 51.38 | 54.90 | 50.00 | 51.49 | 51.49 | 0.27% | 347 |
| Oct 10, 2025 | 56.40 | 56.40 | 48.00 | 51.35 | 51.35 | -2.15% | 2,730 |
| Oct 9, 2025 | 52.19 | 55.00 | 51.00 | 52.48 | 52.48 | 0.56% | 2,945 |
| Oct 8, 2025 | 47.40 | 52.19 | 47.40 | 52.19 | 52.19 | 9.99% | 31,009 |
| Oct 7, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.11% | 202 |
| Oct 6, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.31% | 28 |
| Oct 3, 2025 | 47.40 | 49.00 | 47.40 | 47.65 | 47.65 | -4.32% | 90 |
| Oct 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 10 |
| Sep 30, 2025 | 49.80 | 51.00 | 49.80 | 49.80 | 49.80 | - | 237 |
| Sep 29, 2025 | 46.50 | 49.80 | 46.50 | 49.80 | 49.80 | 1.76% | 56 |
| Sep 26, 2025 | 49.00 | 49.00 | 48.45 | 48.94 | 48.94 | -4.04% | 1,141 |
| Sep 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.95% | 4 |
| Sep 24, 2025 | 52.00 | 52.00 | 47.10 | 49.06 | 49.06 | -0.99% | 1,361 |
| Sep 22, 2025 | 47.95 | 51.37 | 47.60 | 49.55 | 49.55 | 1.27% | 973 |
| Sep 19, 2025 | 49.89 | 49.89 | 47.71 | 48.93 | 48.93 | -1.94% | 1,107 |
| Sep 18, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.85% | 151 |
| Sep 17, 2025 | 50.90 | 50.94 | 48.40 | 50.33 | 50.33 | -1.20% | 1,933 |
| Sep 16, 2025 | 54.90 | 54.90 | 50.50 | 50.94 | 50.94 | -3.87% | 363 |
| Sep 15, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.06% | 1 |
| Sep 12, 2025 | 55.10 | 57.15 | 53.00 | 53.02 | 53.02 | -3.77% | 685 |
| Sep 11, 2025 | 55.10 | 55.20 | 55.10 | 55.10 | 55.10 | -5.00% | 527 |