Jayant Infratech Limited (BOM:543544)
India · Delayed Price · Currency is INR 116.76
-6.14 (-5.00%)
At close: Oct 23, 2026
Jayant Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 129.04 | 129.04 | 116.76 | 116.76 | 116.76 | -5.00% | 9,000 |
| Oct 22, 2026 | 120.75 | 123.00 | 120.75 | 122.90 | 122.90 | 2.09% | 17,250 |
| Oct 21, 2026 | 128.00 | 131.00 | 120.38 | 120.38 | 120.38 | -5.00% | 20,250 |
| Oct 19, 2026 | 127.40 | 131.40 | 124.05 | 126.71 | 126.71 | -2.01% | 33,750 |
| Oct 16, 2026 | 127.99 | 131.00 | 124.99 | 129.31 | 129.31 | 1.73% | 56,250 |
| Oct 15, 2026 | 127.80 | 131.50 | 119.51 | 127.11 | 127.11 | 1.04% | 58,500 |
| Oct 14, 2026 | 131.10 | 131.10 | 123.60 | 125.80 | 125.80 | -3.23% | 50,250 |
| Oct 13, 2026 | 127.22 | 133.79 | 127.22 | 130.00 | 130.00 | -0.57% | 36,000 |
| Oct 12, 2026 | 131.00 | 133.20 | 124.02 | 130.74 | 130.74 | 3.06% | 74,250 |
| Oct 9, 2026 | 121.00 | 129.50 | 121.00 | 126.86 | 126.86 | 1.43% | 87,750 |
| Oct 8, 2026 | 126.29 | 126.31 | 114.30 | 125.07 | 125.07 | 3.96% | 198,000 |
| Oct 7, 2026 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | 4.99% | 36,750 |
| Oct 6, 2026 | 112.90 | 114.59 | 112.00 | 114.59 | 114.59 | 4.99% | 25,500 |
| Oct 5, 2026 | 104.30 | 109.14 | 104.30 | 109.14 | 109.14 | 4.99% | 50,250 |
| 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 |