Jayant Agro-Organics Limited (BOM:524330)
India · Delayed Price · Currency is INR 220.95
-1.00 (-0.45%)
At close: Aug 21, 2026
BOM:524330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 223.20 | 226.35 | 221.20 | 223.05 | 219.53 | 0.11% | 374 |
| Jul 23, 2026 | 219.00 | 230.00 | 218.20 | 222.80 | 219.29 | 1.13% | 1,612 |
| Jul 22, 2026 | 222.95 | 223.10 | 217.10 | 220.30 | 216.83 | -1.06% | 434 |
| Jul 21, 2026 | 222.45 | 226.15 | 222.20 | 222.65 | 219.14 | -1.18% | 105 |
| Jul 20, 2026 | 219.80 | 229.80 | 219.80 | 225.30 | 221.75 | 2.50% | 991 |
| Jul 17, 2026 | 220.10 | 220.30 | 218.30 | 219.80 | 216.33 | -0.52% | 212 |
| Jul 16, 2026 | 220.25 | 227.05 | 220.20 | 220.95 | 217.47 | 1.24% | 1,037 |
| Jul 15, 2026 | 219.20 | 221.90 | 218.00 | 218.25 | 214.81 | -0.64% | 210 |
| Jul 14, 2026 | 224.05 | 224.05 | 218.20 | 219.65 | 216.19 | -1.68% | 799 |
| Jul 13, 2026 | 224.20 | 228.20 | 221.35 | 223.40 | 219.88 | 0.65% | 610 |
| Jul 10, 2026 | 210.00 | 225.95 | 209.05 | 221.95 | 218.45 | 7.02% | 2,428 |
| Jul 9, 2026 | 205.05 | 212.20 | 204.80 | 207.40 | 204.13 | 1.27% | 2,088 |
| Jul 8, 2026 | 201.55 | 206.10 | 201.55 | 204.80 | 201.57 | 1.06% | 500 |
| Jul 7, 2026 | 209.00 | 209.85 | 202.20 | 202.65 | 199.46 | -2.74% | 160 |
| Jul 6, 2026 | 203.20 | 211.45 | 203.20 | 208.35 | 205.07 | 1.61% | 471 |
| Jul 3, 2026 | 207.30 | 207.30 | 204.30 | 205.05 | 201.82 | -1.84% | 315 |
| Jul 2, 2026 | 205.75 | 213.55 | 205.75 | 208.90 | 205.61 | 0.51% | 7,165 |
| Jul 1, 2026 | 206.45 | 208.20 | 206.45 | 207.85 | 204.57 | 1.99% | 172 |
| Jun 30, 2026 | 203.35 | 206.95 | 200.20 | 203.80 | 200.59 | -0.88% | 571 |
| Jun 29, 2026 | 214.35 | 214.50 | 202.20 | 205.60 | 202.36 | -2.14% | 1,952 |
| Jun 25, 2026 | 222.00 | 222.00 | 202.40 | 210.10 | 206.79 | 3.55% | 1,294 |
| Jun 24, 2026 | 213.70 | 214.10 | 202.70 | 202.90 | 199.70 | -2.87% | 1,383 |
| Jun 23, 2026 | 215.55 | 215.55 | 205.80 | 208.90 | 205.61 | -2.90% | 228 |
| Jun 22, 2026 | 221.20 | 226.20 | 215.00 | 215.15 | 211.76 | -1.98% | 401 |
| Jun 19, 2026 | 218.65 | 219.50 | 216.55 | 219.50 | 216.04 | 1.64% | 451 |
| Jun 18, 2026 | 219.50 | 222.40 | 215.25 | 215.95 | 212.55 | -1.28% | 711 |
| Jun 17, 2026 | 228.00 | 228.00 | 217.85 | 218.75 | 215.30 | -3.14% | 459 |
| Jun 16, 2026 | 220.65 | 226.50 | 220.65 | 225.85 | 222.29 | 1.85% | 341 |
| Jun 15, 2026 | 240.00 | 240.00 | 221.50 | 221.75 | 218.25 | -1.42% | 136 |
| Jun 12, 2026 | 221.75 | 225.00 | 220.70 | 224.95 | 221.40 | 3.43% | 234 |
| Jun 11, 2026 | 225.00 | 225.00 | 217.50 | 217.50 | 214.07 | -1.74% | 136 |