Jayant Agro-Organics Limited (BOM:524330)
India · Delayed Price · Currency is INR 226.15
-2.95 (-1.29%)
At close: Jun 4, 2026
BOM:524330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 226.20 | 228.00 | 224.20 | 226.15 | 226.15 | -1.29% | 196 |
| Jun 3, 2026 | 237.00 | 237.00 | 228.20 | 229.10 | 229.10 | -2.39% | 410 |
| Jun 2, 2026 | 234.05 | 235.20 | 229.50 | 234.70 | 234.70 | 1.19% | 237 |
| Jun 1, 2026 | 232.20 | 238.20 | 230.20 | 231.95 | 231.95 | 4.39% | 2,074 |
| May 29, 2026 | 225.50 | 228.20 | 222.20 | 222.20 | 222.20 | 1.35% | 1,003 |
| May 27, 2026 | 224.50 | 224.50 | 216.20 | 219.25 | 219.25 | -1.06% | 544 |
| May 26, 2026 | 231.20 | 231.20 | 220.20 | 221.60 | 221.60 | -3.44% | 89 |
| May 25, 2026 | 240.20 | 240.20 | 225.50 | 229.50 | 229.50 | -0.74% | 433 |
| May 22, 2026 | 219.60 | 232.20 | 219.60 | 231.20 | 231.20 | 5.52% | 503 |
| May 21, 2026 | 214.55 | 220.55 | 214.10 | 219.10 | 219.10 | 4.23% | 247 |
| May 20, 2026 | 204.00 | 211.95 | 204.00 | 210.20 | 210.20 | 0.86% | 111 |
| May 19, 2026 | 242.00 | 242.00 | 208.20 | 208.40 | 208.40 | -1.19% | 220 |
| May 18, 2026 | 218.30 | 218.30 | 208.20 | 210.90 | 210.90 | -5.93% | 618 |
| May 15, 2026 | 234.45 | 238.20 | 222.20 | 224.20 | 224.20 | -3.94% | 395 |
| May 14, 2026 | 226.15 | 239.15 | 222.65 | 233.40 | 233.40 | 4.31% | 2,753 |
| May 13, 2026 | 209.60 | 224.20 | 209.60 | 223.75 | 223.75 | 7.44% | 3,159 |
| May 12, 2026 | 200.00 | 209.60 | 199.70 | 208.25 | 208.25 | 4.13% | 656 |
| May 11, 2026 | 200.20 | 201.65 | 199.00 | 200.00 | 200.00 | -1.19% | 611 |
| May 8, 2026 | 201.95 | 203.00 | 201.95 | 202.40 | 202.40 | -0.69% | 90 |
| May 7, 2026 | 202.75 | 204.20 | 202.75 | 203.80 | 203.80 | 0.89% | 341 |
| May 6, 2026 | 198.05 | 202.00 | 198.05 | 202.00 | 202.00 | 3.56% | 2 |
| May 5, 2026 | 199.30 | 199.30 | 195.05 | 195.05 | 195.05 | -0.64% | 78 |
| May 4, 2026 | 197.80 | 200.00 | 196.15 | 196.30 | 196.30 | 0.72% | 153 |
| Apr 30, 2026 | 198.20 | 198.95 | 194.90 | 194.90 | 194.90 | -2.43% | 309 |
| Apr 29, 2026 | 201.20 | 202.10 | 199.55 | 199.75 | 199.75 | -2.20% | 336 |
| Apr 28, 2026 | 198.25 | 206.20 | 198.20 | 204.25 | 204.25 | 1.64% | 825 |
| Apr 27, 2026 | 200.10 | 201.45 | 196.05 | 200.95 | 200.95 | 2.50% | 240 |
| Apr 24, 2026 | 200.20 | 204.45 | 194.20 | 196.05 | 196.05 | -3.42% | 1,185 |
| Apr 23, 2026 | 205.55 | 207.40 | 201.00 | 203.00 | 203.00 | -1.24% | 2,038 |
| Apr 22, 2026 | 205.00 | 208.45 | 201.70 | 205.55 | 205.55 | -0.96% | 353 |
| Apr 21, 2026 | 201.75 | 208.00 | 201.75 | 207.55 | 207.55 | 4.96% | 273 |
| Apr 20, 2026 | 202.45 | 202.45 | 197.75 | 197.75 | 197.75 | -2.03% | 59 |
| Apr 17, 2026 | 204.20 | 204.80 | 201.80 | 201.85 | 201.85 | 0.05% | 217 |
| Apr 16, 2026 | 202.20 | 205.00 | 201.10 | 201.75 | 201.75 | 2.88% | 129 |
| Apr 15, 2026 | 199.75 | 200.00 | 195.35 | 196.10 | 196.10 | 0.41% | 521 |
| Apr 13, 2026 | 195.50 | 196.20 | 194.05 | 195.30 | 195.30 | -0.94% | 1,120 |
| Apr 10, 2026 | 193.00 | 199.20 | 191.95 | 197.15 | 197.15 | 5.85% | 228 |
| Apr 9, 2026 | 190.00 | 193.60 | 186.05 | 186.25 | 186.25 | -3.72% | 127 |
| Apr 8, 2026 | 180.60 | 195.85 | 180.60 | 193.45 | 193.45 | 4.45% | 906 |
| Apr 7, 2026 | 171.60 | 188.00 | 171.60 | 185.20 | 185.20 | 7.05% | 2,604 |
| Apr 6, 2026 | 169.70 | 173.00 | 166.55 | 173.00 | 173.00 | 7.12% | 512 |
| Apr 1, 2026 | 160.00 | 165.60 | 159.50 | 161.50 | 161.50 | 7.34% | 556 |
| Mar 30, 2026 | 160.55 | 166.65 | 149.20 | 150.45 | 150.45 | -10.71% | 3,340 |
| Mar 27, 2026 | 170.70 | 171.40 | 165.50 | 168.50 | 168.50 | -2.38% | 3,698 |
| Mar 25, 2026 | 177.40 | 177.60 | 171.95 | 172.60 | 172.60 | -0.75% | 363 |
| Mar 24, 2026 | 170.00 | 176.20 | 166.25 | 173.90 | 173.90 | 4.57% | 2,349 |
| Mar 23, 2026 | 164.60 | 167.50 | 161.30 | 166.30 | 166.30 | -1.48% | 2,097 |
| Mar 20, 2026 | 168.85 | 169.30 | 167.55 | 168.80 | 168.80 | 0.69% | 65 |
| Mar 19, 2026 | 170.20 | 170.20 | 167.20 | 167.65 | 167.65 | -1.53% | 123 |
| Mar 18, 2026 | 170.00 | 172.85 | 169.10 | 170.25 | 170.25 | 2.56% | 1,853 |