Jaihind Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	43.35	43.35	43.35	43.35	43.35	-	146
Mar 24, 2026	43.35	43.35	43.35	43.35	43.35	-4.93%	30
Mar 23, 2026	45.70	45.70	45.60	45.60	45.60	-5.00%	405
Mar 19, 2026	48.00	48.00	48.00	48.00	48.00	-0.04%	100
Mar 12, 2026	49.00	49.00	48.02	48.02	48.02	-2.00%	19
Mar 11, 2026	46.00	49.00	46.00	49.00	49.00	4.41%	100
Mar 10, 2026	46.95	46.95	46.93	46.93	46.93	-5.00%	1,650
Mar 9, 2026	49.50	49.50	49.40	49.40	49.40	-5.00%	242
Mar 6, 2026	52.00	52.00	52.00	52.00	52.00	-3.90%	1
Feb 27, 2026	54.11	54.11	54.11	54.11	54.11	-4.99%	8
Feb 25, 2026	56.95	56.95	56.95	56.95	56.95	4.88%	15
Feb 19, 2026	54.30	54.30	54.30	54.30	54.30	-2.95%	15
Feb 16, 2026	55.95	55.95	55.95	55.95	55.95	4.58%	2
Feb 11, 2026	53.50	53.50	53.50	53.50	53.50	-0.24%	10
Feb 10, 2026	53.63	53.63	53.63	53.63	53.63	-5.00%	15
Feb 9, 2026	53.88	56.45	53.87	56.45	56.45	4.77%	617
Feb 6, 2026	51.60	53.88	51.55	53.88	53.88	-0.39%	485
Feb 5, 2026	53.26	54.49	52.21	54.09	54.09	-1.53%	412
Feb 4, 2026	48.53	57.49	48.53	54.93	54.93	3.90%	37,530
Feb 3, 2026	53.29	56.50	51.29	52.87	52.87	-7.21%	3,124
Feb 2, 2026	56.00	56.98	54.55	56.98	56.98	-1.78%	775
Feb 1, 2026	60.00	60.00	54.02	58.01	58.01	4.98%	2,896
Jan 30, 2026	53.24	57.25	49.11	55.26	55.26	15.82%	45,916
Jan 29, 2026	38.50	47.71	37.50	47.71	47.71	19.99%	151,456
Jan 28, 2026	41.00	41.00	38.58	39.76	39.76	0.51%	12,704
Jan 27, 2026	41.00	41.00	38.68	39.56	39.56	-2.82%	4,126
Jan 23, 2026	40.00	42.48	39.03	40.71	40.71	-4.28%	12,055
Jan 22, 2026	41.80	42.95	38.70	42.53	42.53	1.75%	728
Jan 21, 2026	41.00	41.99	40.77	41.80	41.80	2.20%	1,256
Jan 20, 2026	40.12	41.00	39.00	40.90	40.90	0.86%	6,499
Jan 19, 2026	40.21	42.38	40.21	40.55	40.55	0.15%	822
Jan 16, 2026	41.04	42.80	40.07	40.49	40.49	-1.27%	1,909
Jan 14, 2026	41.76	41.76	40.11	41.01	41.01	-1.77%	9,097
Jan 13, 2026	45.50	45.50	41.50	41.75	41.75	-4.57%	1,032
Jan 12, 2026	44.00	44.00	40.60	43.75	43.75	4.27%	797
Jan 9, 2026	46.50	46.50	40.00	41.96	41.96	-4.74%	17,546
Jan 8, 2026	41.97	49.63	40.00	44.05	44.05	6.50%	183,800
Jan 7, 2026	47.91	47.91	39.60	41.36	41.36	-12.82%	152,521
Jan 6, 2026	40.04	49.26	40.04	47.44	47.44	15.57%	12,088
Jan 5, 2026	41.50	42.99	41.00	41.05	41.05	-0.61%	77,972
Jan 2, 2026	39.07	42.50	39.07	41.30	41.30	-0.27%	43,077
Jan 1, 2026	38.71	41.80	38.71	41.41	41.41	-0.67%	2,270
Dec 31, 2025	41.25	41.85	38.20	41.69	41.69	1.19%	49,715
Dec 30, 2025	42.80	42.80	41.20	41.20	41.20	2.74%	560
Dec 29, 2025	43.50	43.50	37.50	40.10	40.10	-4.20%	23,207
Dec 26, 2025	46.70	46.70	40.10	41.86	41.86	-1.51%	6,674
Dec 24, 2025	47.98	47.98	40.00	42.50	42.50	-11.46%	98,239
Dec 23, 2025	48.00	48.00	48.00	48.00	48.00	6.81%	2
Dec 22, 2025	47.00	47.00	44.90	44.94	44.94	-5.31%	1,226
Dec 19, 2025	48.41	48.41	47.00	47.46	47.46	-	117