Jayant Infratech Limited (BOM:543544)
India · Delayed Price · Currency is INR 103.95
+4.66 (4.69%)
At close: Oct 1, 2026
Jayant Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 95.36 | 104.25 | 95.00 | 103.95 | 103.95 | 4.69% | 219,750 |
| Sep 30, 2026 | 96.00 | 100.40 | 89.99 | 99.29 | 99.29 | 8.78% | 216,000 |
| Sep 29, 2026 | 86.80 | 91.28 | 84.00 | 91.28 | 91.28 | 9.99% | 123,750 |
| Sep 28, 2026 | 78.00 | 82.99 | 78.00 | 82.99 | 82.99 | 9.99% | 45,750 |
| Sep 25, 2026 | 71.99 | 75.50 | 71.99 | 75.45 | 75.45 | 4.79% | 31,500 |
| Sep 24, 2026 | 73.88 | 73.88 | 72.00 | 72.00 | 72.00 | 1.41% | 2,250 |
| Sep 22, 2026 | 67.12 | 71.00 | 67.00 | 71.00 | 71.00 | 1.43% | 5,250 |
| Sep 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 750 |
| Sep 18, 2026 | 69.80 | 70.00 | 69.80 | 70.00 | 70.00 | 0.29% | 4,500 |
| Sep 17, 2026 | 68.40 | 69.80 | 67.10 | 69.80 | 69.80 | 4.96% | 4,500 |
| Sep 16, 2026 | 66.51 | 66.51 | 66.50 | 66.50 | 66.50 | -5.00% | 1,500 |
| Sep 15, 2026 | 67.04 | 70.00 | 67.00 | 70.00 | 70.00 | 1.60% | 8,250 |
| Sep 11, 2026 | 70.07 | 70.15 | 68.90 | 68.90 | 68.90 | -3.64% | 10,500 |
| Sep 10, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.67% | 3,750 |
| Sep 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 750 |
| Sep 7, 2026 | 75.90 | 75.90 | 75.00 | 75.00 | 75.00 | 3.73% | 3,750 |
| Sep 4, 2026 | 71.00 | 72.50 | 71.00 | 72.30 | 72.30 | -2.82% | 9,000 |
| Sep 3, 2026 | 73.35 | 75.00 | 73.35 | 74.40 | 74.40 | 1.43% | 7,500 |
| Sep 2, 2026 | 74.00 | 74.08 | 68.00 | 73.35 | 73.35 | 3.95% | 15,750 |
| Sep 1, 2026 | 66.60 | 70.56 | 66.60 | 70.56 | 70.56 | 5.00% | 7,500 |
| Aug 31, 2026 | 64.00 | 67.20 | 63.99 | 67.20 | 67.20 | 5.00% | 14,250 |
| Aug 28, 2026 | 65.00 | 65.00 | 63.51 | 64.00 | 64.00 | -3.02% | 3,750 |
| Aug 26, 2026 | 65.97 | 65.99 | 63.00 | 65.99 | 65.99 | -0.02% | 11,250 |
| Aug 25, 2026 | 69.00 | 69.00 | 65.66 | 66.00 | 66.00 | -2.93% | 6,750 |
| Aug 24, 2026 | 65.65 | 67.99 | 62.60 | 67.99 | 67.99 | 3.56% | 8,250 |
| Aug 21, 2026 | 67.00 | 67.00 | 65.65 | 65.65 | 65.65 | -2.01% | 3,750 |
| Aug 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.18% | 3,750 |
| Aug 19, 2026 | 69.92 | 70.05 | 69.92 | 69.92 | 69.92 | -5.00% | 7,500 |
| Aug 17, 2026 | 68.81 | 73.60 | 68.81 | 73.60 | 73.60 | 4.83% | 4,500 |
| Aug 13, 2026 | 70.21 | 70.21 | 70.20 | 70.21 | 70.21 | -4.94% | 1,500 |
| Aug 12, 2026 | 77.00 | 77.00 | 73.86 | 73.86 | 73.86 | - | 6,750 |
| Aug 11, 2026 | 73.86 | 73.86 | 73.80 | 73.86 | 73.86 | 4.99% | 10,500 |
| Aug 10, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 5.00% | 12,000 |
| Aug 7, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 3,000 |
| Aug 6, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,750 |
| Aug 5, 2026 | 72.25 | 72.25 | 68.40 | 70.00 | 70.00 | -2.78% | 15,750 |
| Aug 4, 2026 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | -4.00% | 2,250 |
| Aug 3, 2026 | 72.51 | 75.00 | 71.74 | 75.00 | 75.00 | -0.68% | 3,750 |
| Jul 31, 2026 | 78.00 | 78.00 | 75.51 | 75.51 | 75.51 | -4.99% | 8,250 |
| Jul 30, 2026 | 79.50 | 82.66 | 76.55 | 79.48 | 79.48 | 0.93% | 7,500 |
| Jul 29, 2026 | 72.00 | 78.75 | 71.25 | 78.75 | 78.75 | 5.00% | 46,500 |
| Jul 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 750 |
| Jul 27, 2026 | 73.99 | 75.00 | 73.99 | 75.00 | 75.00 | 1.24% | 6,750 |
| Jul 23, 2026 | 73.15 | 74.25 | 73.15 | 74.08 | 74.08 | -3.79% | 9,000 |
| Jul 22, 2026 | 73.12 | 77.00 | 73.00 | 77.00 | 77.00 | 2.67% | 6,750 |
| Jul 20, 2026 | 74.99 | 78.08 | 74.00 | 75.00 | 75.00 | 0.85% | 24,750 |
| Jul 17, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | -0.01% | 750 |
| Jul 16, 2026 | 72.40 | 74.88 | 72.00 | 74.38 | 74.38 | 2.73% | 7,500 |
| Jul 15, 2026 | 71.21 | 72.40 | 71.21 | 72.40 | 72.40 | -2.16% | 3,000 |
| Jul 14, 2026 | 76.30 | 76.40 | 73.02 | 74.00 | 74.00 | - | 4,500 |