Jayant Infratech Limited (BOM:543544)
India · Delayed Price · Currency is INR 54.00
+2.92 (5.72%)
At close: Mar 25, 2026
Jayant Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.02 | 51.05 | 48.60 | 48.85 | 48.85 | -9.54% | 54,750 |
| Mar 25, 2026 | 51.95 | 54.00 | 51.00 | 54.00 | 54.00 | 5.72% | 21,000 |
| Mar 24, 2026 | 52.30 | 52.30 | 48.02 | 51.08 | 51.08 | 5.10% | 48,750 |
| Mar 23, 2026 | 50.51 | 51.51 | 48.60 | 48.60 | 48.60 | -10.00% | 61,500 |
| Mar 20, 2026 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | 1.89% | 18,750 |
| Mar 19, 2026 | 53.51 | 53.51 | 53.00 | 53.00 | 53.00 | -3.62% | 2,250 |
| Mar 18, 2026 | 53.40 | 56.00 | 52.11 | 54.99 | 54.99 | -1.10% | 12,000 |
| Mar 17, 2026 | 55.01 | 55.60 | 55.00 | 55.60 | 55.60 | 0.96% | 4,500 |
| Mar 16, 2026 | 55.50 | 57.44 | 55.01 | 55.07 | 55.07 | -3.05% | 15,000 |
| Mar 13, 2026 | 58.00 | 58.10 | 56.70 | 56.80 | 56.80 | -3.40% | 6,750 |
| Mar 12, 2026 | 60.00 | 61.25 | 58.70 | 58.80 | 58.80 | -4.06% | 12,750 |
| Mar 11, 2026 | 62.50 | 62.50 | 61.03 | 61.29 | 61.29 | 0.62% | 18,000 |
| Mar 10, 2026 | 64.00 | 64.30 | 60.02 | 60.91 | 60.91 | -0.15% | 15,750 |
| Mar 9, 2026 | 60.06 | 62.50 | 60.05 | 61.00 | 61.00 | -6.74% | 14,250 |
| Mar 6, 2026 | 65.41 | 65.41 | 63.61 | 65.41 | 65.41 | - | 5,250 |
| Mar 5, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - | 750 |
| Mar 4, 2026 | 65.00 | 66.50 | 62.10 | 65.41 | 65.41 | -0.21% | 15,750 |
| Mar 2, 2026 | 65.50 | 68.00 | 65.00 | 65.55 | 65.55 | -0.38% | 16,500 |
| Feb 27, 2026 | 64.00 | 66.00 | 64.00 | 65.80 | 65.80 | -4.21% | 4,500 |
| Feb 26, 2026 | 69.89 | 69.89 | 66.40 | 68.69 | 68.69 | 6.00% | 6,000 |
| Feb 25, 2026 | 67.00 | 67.50 | 64.80 | 64.80 | 64.80 | -1.22% | 4,500 |
| Feb 24, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | 750 |
| Feb 23, 2026 | 65.50 | 65.60 | 65.50 | 65.60 | 65.60 | 0.75% | 1,500 |
| Feb 20, 2026 | 64.30 | 69.49 | 64.30 | 65.11 | 65.11 | -0.60% | 7,500 |
| Feb 19, 2026 | 68.00 | 68.00 | 65.00 | 65.50 | 65.50 | -3.68% | 9,750 |
| Feb 18, 2026 | 70.05 | 70.05 | 68.00 | 68.00 | 68.00 | -2.86% | 5,250 |
| Feb 17, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.09% | 5,250 |
| Feb 16, 2026 | 66.00 | 69.00 | 65.00 | 67.25 | 67.25 | -1.10% | 10,500 |
| Feb 13, 2026 | 67.54 | 68.00 | 67.54 | 68.00 | 68.00 | -2.72% | 3,000 |
| Feb 12, 2026 | 67.50 | 69.90 | 67.50 | 69.90 | 69.90 | 0.58% | 8,250 |
| Feb 11, 2026 | 71.99 | 71.99 | 67.90 | 69.50 | 69.50 | -0.36% | 6,750 |
| Feb 10, 2026 | 67.50 | 70.45 | 67.50 | 69.75 | 69.75 | 1.38% | 3,750 |
| Feb 9, 2026 | 70.00 | 70.00 | 68.00 | 68.80 | 68.80 | -4.44% | 8,250 |
| Feb 6, 2026 | 69.79 | 72.00 | 68.50 | 72.00 | 72.00 | 4.35% | 8,250 |
| Feb 5, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 3,000 |
| Feb 4, 2026 | 67.50 | 69.00 | 67.50 | 68.00 | 68.00 | 0.74% | 2,250 |
| Feb 3, 2026 | 66.31 | 69.60 | 66.00 | 67.50 | 67.50 | 1.83% | 27,750 |
| Feb 2, 2026 | 70.00 | 70.00 | 63.65 | 66.29 | 66.29 | -1.06% | 9,750 |
| Feb 1, 2026 | 66.00 | 67.50 | 66.00 | 67.00 | 67.00 | - | 6,750 |
| Jan 30, 2026 | 64.70 | 67.93 | 61.61 | 67.00 | 67.00 | 3.55% | 25,500 |
| Jan 29, 2026 | 68.10 | 68.10 | 64.70 | 64.70 | 64.70 | -4.99% | 3,000 |
| Jan 28, 2026 | 65.86 | 68.10 | 63.50 | 68.10 | 68.10 | 3.40% | 4,500 |
| Jan 27, 2026 | 62.09 | 68.00 | 61.70 | 65.86 | 65.86 | 1.43% | 24,000 |
| Jan 23, 2026 | 69.89 | 70.35 | 64.03 | 64.93 | 64.93 | -3.09% | 18,750 |
| Jan 22, 2026 | 67.03 | 67.85 | 67.00 | 67.00 | 67.00 | 3.03% | 2,250 |
| Jan 21, 2026 | 65.03 | 66.45 | 65.03 | 65.03 | 65.03 | -5.00% | 27,000 |
| Jan 20, 2026 | 69.41 | 71.05 | 68.45 | 68.45 | 68.45 | -5.00% | 6,000 |
| Jan 19, 2026 | 72.00 | 74.90 | 72.00 | 72.05 | 72.05 | 0.60% | 5,250 |
| Jan 16, 2026 | 71.65 | 71.65 | 71.62 | 71.62 | 71.62 | - | 1,500 |
| Jan 14, 2026 | 68.11 | 71.62 | 68.11 | 71.62 | 71.62 | 5.00% | 4,500 |