Jayant Agro-Organics Limited (BOM:524330)
India · Delayed Price · Currency is INR 214.45
-3.55 (-1.63%)
At close: Oct 7, 2026
BOM:524330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 217.20 | 217.35 | 212.10 | 214.45 | 214.45 | -1.63% | 1,600 |
| Oct 6, 2026 | 215.50 | 218.00 | 213.60 | 218.00 | 218.00 | 2.93% | 389 |
| Oct 5, 2026 | 217.70 | 217.70 | 211.60 | 211.80 | 211.80 | 0.69% | 110 |
| Oct 1, 2026 | 222.20 | 222.20 | 210.20 | 210.35 | 210.35 | -5.55% | 1,614 |
| Sep 30, 2026 | 224.85 | 224.85 | 222.70 | 222.70 | 222.70 | -1.70% | 293 |
| Sep 29, 2026 | 229.85 | 230.80 | 223.90 | 226.55 | 226.55 | -2.10% | 3,658 |
| Sep 28, 2026 | 231.65 | 231.65 | 225.10 | 231.40 | 231.40 | -1.17% | 485 |
| Sep 25, 2026 | 230.45 | 236.30 | 229.90 | 234.15 | 234.15 | 1.36% | 1,111 |
| Sep 24, 2026 | 236.20 | 236.60 | 228.05 | 231.00 | 231.00 | -2.20% | 4,691 |
| Sep 23, 2026 | 234.15 | 238.20 | 230.50 | 236.20 | 236.20 | 1.55% | 271 |
| Sep 22, 2026 | 234.95 | 238.00 | 230.35 | 232.60 | 232.60 | -1.02% | 931 |
| Sep 21, 2026 | 225.75 | 235.00 | 225.55 | 235.00 | 235.00 | 2.33% | 1,592 |
| Sep 18, 2026 | 225.75 | 229.80 | 224.95 | 229.65 | 229.65 | 2.32% | 405 |
| Sep 17, 2026 | 234.20 | 236.55 | 222.70 | 224.45 | 224.45 | -3.34% | 1,598 |
| Sep 16, 2026 | 228.00 | 232.45 | 219.90 | 232.20 | 232.20 | 1.98% | 1,535 |
| Sep 15, 2026 | 240.05 | 242.85 | 223.95 | 227.70 | 227.70 | -6.89% | 4,331 |
| Sep 11, 2026 | 252.20 | 252.20 | 239.70 | 244.55 | 244.55 | -4.70% | 2,665 |
| Sep 10, 2026 | 258.60 | 264.00 | 253.15 | 256.60 | 256.60 | -0.41% | 3,456 |
| Sep 9, 2026 | 259.95 | 263.65 | 248.50 | 257.65 | 257.65 | 3.56% | 6,601 |
| Sep 8, 2026 | 228.00 | 257.00 | 228.00 | 248.80 | 248.80 | 9.27% | 6,551 |
| Sep 7, 2026 | 227.20 | 234.20 | 224.90 | 227.70 | 227.70 | -0.94% | 397 |
| Sep 4, 2026 | 232.00 | 233.65 | 228.75 | 229.85 | 229.85 | -0.80% | 151 |
| Sep 3, 2026 | 230.95 | 240.20 | 230.20 | 231.70 | 231.70 | 2.12% | 1,965 |
| Sep 2, 2026 | 227.20 | 233.20 | 223.85 | 226.90 | 226.90 | -0.79% | 1,554 |
| Sep 1, 2026 | 232.00 | 238.80 | 227.05 | 228.70 | 228.70 | -0.80% | 2,581 |
| Aug 31, 2026 | 222.05 | 234.20 | 217.20 | 230.55 | 230.55 | 3.66% | 1,319 |
| Aug 28, 2026 | 223.75 | 226.55 | 222.00 | 222.40 | 222.40 | -0.25% | 657 |
| Aug 27, 2026 | 224.10 | 224.10 | 221.35 | 222.95 | 222.95 | -0.51% | 789 |
| Aug 26, 2026 | 227.05 | 227.05 | 220.20 | 224.10 | 224.10 | -1.30% | 606 |
| Aug 25, 2026 | 229.20 | 233.80 | 224.20 | 227.05 | 227.05 | 0.42% | 1,001 |
| Aug 24, 2026 | 221.00 | 227.00 | 220.60 | 226.10 | 226.10 | 2.33% | 586 |
| Aug 21, 2026 | 220.85 | 220.95 | 220.85 | 220.95 | 220.95 | -0.45% | 215 |
| Aug 20, 2026 | 218.90 | 222.70 | 217.35 | 221.95 | 221.95 | 1.88% | 135 |
| Aug 19, 2026 | 217.40 | 218.90 | 217.40 | 217.85 | 217.85 | -0.95% | 76 |
| Aug 18, 2026 | 217.20 | 221.10 | 217.20 | 219.95 | 219.95 | 1.24% | 28 |
| Aug 17, 2026 | 222.70 | 222.70 | 217.00 | 217.25 | 217.25 | -2.62% | 242 |
| Aug 14, 2026 | 227.90 | 228.00 | 222.45 | 223.10 | 223.10 | -2.11% | 326 |
| Aug 13, 2026 | 211.35 | 228.20 | 211.20 | 227.90 | 227.90 | 8.52% | 948 |
| Aug 12, 2026 | 212.00 | 212.00 | 208.60 | 210.00 | 210.00 | -1.20% | 395 |
| Aug 11, 2026 | 217.50 | 217.50 | 212.55 | 212.55 | 212.55 | -1.80% | 269 |
| Aug 10, 2026 | 217.20 | 217.20 | 213.15 | 216.45 | 216.45 | -2.43% | 1,689 |
| Aug 7, 2026 | 223.10 | 223.10 | 218.85 | 221.85 | 221.85 | 1.53% | 190 |
| Aug 5, 2026 | 224.85 | 225.45 | 221.40 | 222.00 | 218.50 | -0.78% | 824 |
| Aug 4, 2026 | 233.70 | 233.70 | 221.40 | 223.75 | 220.22 | -3.41% | 750 |
| Aug 3, 2026 | 239.95 | 240.50 | 228.50 | 231.65 | 228.00 | 1.47% | 3,079 |
| Jul 31, 2026 | 218.25 | 230.20 | 216.30 | 228.30 | 224.70 | 4.29% | 352 |
| Jul 30, 2026 | 223.90 | 224.90 | 218.25 | 218.90 | 215.45 | -2.10% | 213 |
| Jul 29, 2026 | 229.40 | 230.50 | 223.20 | 223.60 | 220.07 | -2.17% | 347 |
| Jul 28, 2026 | 232.20 | 236.60 | 228.20 | 228.55 | 224.95 | -0.02% | 799 |
| Jul 27, 2026 | 222.55 | 231.00 | 221.30 | 228.60 | 225.00 | 2.49% | 637 |