Jayant Agro-Organics Limited (BOM:524330)
India · Delayed Price · Currency is INR 184.90
+1.95 (1.07%)
At close: Mar 11, 2026
Jayant Agro-Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 200.00 | 200.00 | 182.20 | 184.90 | 184.90 | 1.07% | 3,381 |
| Mar 10, 2026 | 184.60 | 185.50 | 182.95 | 182.95 | 182.95 | 2.18% | 1,138 |
| Mar 9, 2026 | 178.00 | 183.60 | 178.00 | 179.05 | 179.05 | -1.43% | 220 |
| Mar 6, 2026 | 183.25 | 184.00 | 181.50 | 181.65 | 181.65 | -1.25% | 36 |
| Mar 5, 2026 | 185.00 | 185.00 | 180.80 | 183.95 | 183.95 | 1.41% | 450 |
| Mar 4, 2026 | 184.20 | 190.95 | 171.10 | 181.40 | 181.40 | 4.13% | 2,424 |
| Mar 2, 2026 | 149.65 | 174.20 | 149.65 | 174.20 | 174.20 | -2.24% | 3,577 |
| Feb 27, 2026 | 178.50 | 179.30 | 175.35 | 178.20 | 178.20 | -0.36% | 223 |
| Feb 26, 2026 | 177.60 | 178.90 | 177.60 | 178.85 | 178.85 | 1.62% | 39 |
| Feb 25, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 45 |
| Feb 24, 2026 | 176.30 | 176.95 | 173.10 | 176.00 | 176.00 | -1.51% | 264 |
| Feb 23, 2026 | 175.50 | 178.70 | 175.50 | 178.70 | 178.70 | 1.33% | 12 |
| Feb 20, 2026 | 177.30 | 177.30 | 176.35 | 176.35 | 176.35 | 0.03% | 160 |
| Feb 19, 2026 | 175.70 | 176.30 | 175.10 | 176.30 | 176.30 | 0.34% | 12 |
| Feb 18, 2026 | 179.20 | 179.20 | 174.20 | 175.70 | 175.70 | -2.06% | 1,274 |
| Feb 17, 2026 | 176.45 | 179.40 | 176.30 | 179.40 | 179.40 | 2.05% | 133 |
| Feb 16, 2026 | 178.70 | 179.70 | 174.95 | 175.80 | 175.80 | -3.46% | 196 |
| Feb 13, 2026 | 177.45 | 186.20 | 174.85 | 182.10 | 182.10 | 2.59% | 652 |
| Feb 12, 2026 | 179.70 | 179.70 | 175.70 | 177.50 | 177.50 | -2.04% | 325 |
| Feb 11, 2026 | 181.10 | 182.55 | 180.00 | 181.20 | 181.20 | -0.41% | 103 |
| Feb 10, 2026 | 176.40 | 184.00 | 172.40 | 181.95 | 181.95 | 4.00% | 1,260 |
| Feb 9, 2026 | 175.90 | 175.95 | 174.35 | 174.95 | 174.95 | -0.54% | 1,194 |
| Feb 6, 2026 | 177.75 | 182.90 | 175.80 | 175.90 | 175.90 | -1.04% | 1,247 |
| Feb 5, 2026 | 183.05 | 183.05 | 176.95 | 177.75 | 177.75 | -2.34% | 1,024 |
| Feb 4, 2026 | 182.00 | 183.80 | 177.25 | 182.00 | 182.00 | -0.44% | 456 |
| Feb 3, 2026 | 181.35 | 188.20 | 180.20 | 182.80 | 182.80 | 0.80% | 442 |
| Feb 2, 2026 | 174.00 | 183.75 | 172.25 | 181.35 | 181.35 | 4.61% | 1,654 |
| Feb 1, 2026 | 176.55 | 181.10 | 172.20 | 173.35 | 173.35 | -5.27% | 531 |
| Jan 30, 2026 | 176.15 | 183.00 | 176.15 | 183.00 | 183.00 | - | 29 |
| Jan 29, 2026 | 175.80 | 183.00 | 175.75 | 183.00 | 183.00 | 4.54% | 1,677 |
| Jan 28, 2026 | 174.35 | 179.95 | 174.25 | 175.05 | 175.05 | -0.31% | 611 |
| Jan 23, 2026 | 180.20 | 180.80 | 175.60 | 175.60 | 175.60 | -5.67% | 398 |
| Jan 22, 2026 | 183.50 | 188.00 | 178.45 | 186.15 | 186.15 | 3.33% | 150 |
| Jan 21, 2026 | 177.70 | 186.90 | 176.20 | 180.15 | 180.15 | 2.24% | 938 |
| Jan 20, 2026 | 186.35 | 186.55 | 176.20 | 176.20 | 176.20 | -6.28% | 2,997 |
| Jan 19, 2026 | 188.90 | 188.90 | 186.50 | 188.00 | 188.00 | -2.64% | 2,301 |
| Jan 16, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -0.49% | 10 |
| Jan 14, 2026 | 194.15 | 194.15 | 194.05 | 194.05 | 194.05 | -0.05% | 6 |
| Jan 13, 2026 | 191.45 | 195.55 | 191.45 | 194.15 | 194.15 | 1.86% | 107 |
| Jan 12, 2026 | 196.00 | 196.50 | 190.20 | 190.60 | 190.60 | -2.93% | 311 |
| Jan 9, 2026 | 198.55 | 198.55 | 196.30 | 196.35 | 196.35 | -2.31% | 78 |
| Jan 8, 2026 | 201.00 | 201.00 | 200.55 | 201.00 | 201.00 | 1.23% | 512 |
| Jan 7, 2026 | 200.05 | 200.55 | 196.95 | 198.55 | 198.55 | -0.72% | 139 |
| Jan 6, 2026 | 200.00 | 202.05 | 199.25 | 200.00 | 200.00 | -0.50% | 658 |
| Jan 5, 2026 | 199.30 | 201.00 | 198.30 | 201.00 | 201.00 | -1.03% | 620 |
| Jan 2, 2026 | 202.70 | 203.10 | 200.10 | 203.10 | 203.10 | 0.20% | 279 |
| Jan 1, 2026 | 205.05 | 205.05 | 202.00 | 202.70 | 202.70 | -0.39% | 460 |
| Dec 31, 2025 | 201.00 | 205.80 | 200.70 | 203.50 | 203.50 | 0.47% | 2,500 |
| Dec 30, 2025 | 203.40 | 203.40 | 202.55 | 202.55 | 202.55 | -0.42% | 29 |
| Dec 29, 2025 | 202.55 | 203.55 | 198.85 | 203.40 | 203.40 | 0.69% | 1,214 |