Jaysynth Orgochem Limited (BOM:524592)
India · Delayed Price · Currency is INR 14.03
-0.34 (-2.37%)
At close: Jan 21, 2026
Jaysynth Orgochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.48 | 14.48 | 13.50 | 13.90 | 13.90 | -0.93% | 21,864 |
| Jan 21, 2026 | 14.15 | 14.48 | 13.75 | 14.03 | 14.03 | -2.37% | 21,555 |
| Jan 20, 2026 | 15.25 | 15.25 | 14.04 | 14.37 | 14.37 | -3.49% | 18,766 |
| Jan 19, 2026 | 14.97 | 15.35 | 14.24 | 14.89 | 14.89 | 2.55% | 29,586 |
| Jan 16, 2026 | 14.25 | 14.92 | 13.53 | 14.52 | 14.52 | 5.83% | 18,546 |
| Jan 14, 2026 | 14.48 | 14.50 | 13.51 | 13.72 | 13.72 | -5.90% | 49,615 |
| Jan 13, 2026 | 14.65 | 14.99 | 14.56 | 14.58 | 14.58 | -1.49% | 8,128 |
| Jan 12, 2026 | 15.27 | 15.37 | 14.50 | 14.80 | 14.80 | 0.61% | 31,719 |
| Jan 9, 2026 | 15.02 | 15.25 | 14.61 | 14.71 | 14.71 | -3.48% | 6,255 |
| Jan 8, 2026 | 15.43 | 15.43 | 14.83 | 15.24 | 15.24 | 0.26% | 15,572 |
| Jan 7, 2026 | 15.01 | 15.38 | 14.50 | 15.20 | 15.20 | 0.86% | 9,875 |
| Jan 6, 2026 | 15.49 | 15.49 | 15.02 | 15.07 | 15.07 | 0.13% | 11,620 |
| Jan 5, 2026 | 15.21 | 15.21 | 14.69 | 15.05 | 15.05 | 0.94% | 6,003 |
| Jan 2, 2026 | 14.51 | 15.10 | 14.50 | 14.91 | 14.91 | 2.54% | 22,355 |
| Jan 1, 2026 | 14.85 | 15.25 | 14.21 | 14.54 | 14.54 | -2.15% | 24,209 |
| Dec 31, 2025 | 14.90 | 15.24 | 14.25 | 14.86 | 14.86 | 1.23% | 22,617 |
| Dec 30, 2025 | 14.55 | 14.99 | 14.50 | 14.68 | 14.68 | 0.48% | 13,346 |
| Dec 29, 2025 | 14.65 | 15.39 | 14.50 | 14.61 | 14.61 | - | 23,760 |
| Dec 26, 2025 | 14.80 | 15.50 | 14.52 | 14.61 | 14.61 | -1.28% | 37,574 |
| Dec 24, 2025 | 15.25 | 15.25 | 14.74 | 14.80 | 14.80 | -1.33% | 6,349 |
| Dec 23, 2025 | 14.51 | 15.30 | 14.21 | 15.00 | 15.00 | 2.32% | 22,578 |
| Dec 22, 2025 | 15.00 | 15.44 | 14.60 | 14.66 | 14.66 | -2.20% | 64,685 |
| Dec 19, 2025 | 15.88 | 15.88 | 14.75 | 14.99 | 14.99 | -2.03% | 21,436 |
| Dec 18, 2025 | 14.60 | 15.50 | 14.50 | 15.30 | 15.30 | 3.38% | 8,722 |
| Dec 17, 2025 | 14.81 | 15.11 | 14.65 | 14.80 | 14.80 | -1.92% | 11,882 |
| Dec 16, 2025 | 14.75 | 15.30 | 14.75 | 15.09 | 15.09 | -0.66% | 11,454 |
| Dec 15, 2025 | 15.15 | 15.48 | 14.50 | 15.19 | 15.19 | -0.33% | 15,071 |
| Dec 12, 2025 | 14.91 | 15.48 | 14.91 | 15.24 | 15.24 | 1.74% | 19,846 |
| Dec 11, 2025 | 15.69 | 15.69 | 14.76 | 14.98 | 14.98 | -0.13% | 10,193 |
| Dec 10, 2025 | 15.68 | 15.68 | 14.79 | 15.00 | 15.00 | -1.51% | 20,227 |
| Dec 9, 2025 | 15.90 | 15.90 | 15.03 | 15.23 | 15.23 | -3.61% | 23,915 |
| Dec 8, 2025 | 15.30 | 15.98 | 15.30 | 15.80 | 15.80 | 0.77% | 24,000 |
| Dec 5, 2025 | 15.24 | 15.92 | 15.12 | 15.68 | 15.68 | 4.60% | 17,579 |
| Dec 4, 2025 | 15.21 | 15.64 | 14.86 | 14.99 | 14.99 | 0.54% | 16,292 |
| Dec 3, 2025 | 15.70 | 15.70 | 14.61 | 14.91 | 14.91 | -4.61% | 23,347 |
| Dec 2, 2025 | 15.49 | 15.75 | 15.05 | 15.63 | 15.63 | 3.37% | 24,508 |
| Dec 1, 2025 | 16.14 | 16.48 | 15.03 | 15.12 | 15.12 | -5.85% | 21,823 |
| Nov 28, 2025 | 16.10 | 16.25 | 15.60 | 16.06 | 16.06 | - | 9,102 |
| Nov 27, 2025 | 16.24 | 16.60 | 15.81 | 16.06 | 16.06 | 0.82% | 34,009 |
| Nov 26, 2025 | 16.25 | 16.44 | 15.50 | 15.93 | 15.93 | -0.75% | 48,612 |
| Nov 25, 2025 | 16.00 | 16.25 | 15.50 | 16.05 | 16.05 | 0.31% | 48,375 |
| Nov 24, 2025 | 16.85 | 16.85 | 15.57 | 16.00 | 16.00 | -3.90% | 70,584 |
| Nov 21, 2025 | 17.48 | 17.50 | 16.50 | 16.65 | 16.65 | -3.25% | 41,286 |
| Nov 20, 2025 | 17.12 | 17.99 | 16.96 | 17.21 | 17.21 | -0.23% | 54,768 |
| Nov 19, 2025 | 17.80 | 17.89 | 17.13 | 17.25 | 17.25 | -1.77% | 15,092 |
| Nov 18, 2025 | 17.01 | 17.72 | 17.01 | 17.56 | 17.56 | 1.97% | 16,724 |
| Nov 17, 2025 | 18.00 | 18.00 | 17.01 | 17.22 | 17.22 | -2.38% | 27,989 |
| Nov 14, 2025 | 18.44 | 19.90 | 17.01 | 17.64 | 17.64 | -4.34% | 57,878 |
| Nov 13, 2025 | 16.56 | 19.00 | 16.50 | 18.44 | 18.44 | 14.46% | 273,596 |
| Nov 12, 2025 | 15.75 | 16.25 | 14.50 | 16.11 | 16.11 | 3.94% | 101,246 |