Jayant Agro-Organics Limited (BOM:524330)
India · Delayed Price · Currency is INR 207.55
+9.80 (4.96%)
At close: Apr 21, 2026
BOM:524330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 168.80 | 170.20 | 165.80 | 166.00 | 166.00 | -1.45% | 4,814 |
| Mar 16, 2026 | 171.15 | 171.65 | 167.40 | 168.45 | 168.45 | -1.58% | 1,282 |
| Mar 13, 2026 | 183.35 | 183.35 | 171.15 | 171.15 | 171.15 | -7.46% | 199 |
| Mar 12, 2026 | 185.65 | 185.70 | 180.50 | 184.95 | 184.95 | 0.03% | 867 |
| 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 |