Jayant Infratech Limited (BOM:543544)
India · Delayed Price · Currency is INR 75.51
-3.97 (-4.99%)
At close: Jul 31, 2026
Jayant Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 71.00 | 77.80 | 71.00 | 74.00 | 74.00 | -0.18% | 15,750 |
| Jul 10, 2026 | 72.99 | 74.25 | 72.54 | 74.13 | 74.13 | 1.56% | 7,500 |
| Jul 9, 2026 | 69.35 | 72.99 | 69.35 | 72.99 | 72.99 | -0.01% | 15,750 |
| Jul 8, 2026 | 75.45 | 75.45 | 73.00 | 73.00 | 73.00 | -0.67% | 2,250 |
| Jul 7, 2026 | 69.80 | 74.00 | 69.80 | 73.49 | 73.49 | 0.67% | 8,250 |
| Jul 6, 2026 | 72.00 | 73.00 | 70.60 | 73.00 | 73.00 | -0.68% | 4,500 |
| Jul 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2,250 |
| Jul 2, 2026 | 67.55 | 73.50 | 67.55 | 73.50 | 73.50 | 5.00% | 18,750 |
| Jul 1, 2026 | 70.00 | 70.15 | 70.00 | 70.00 | 70.00 | - | 7,500 |
| Jun 30, 2026 | 71.99 | 74.00 | 70.00 | 70.00 | 70.00 | -1.38% | 21,750 |
| Jun 29, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 1.40% | 1,500 |
| Jun 25, 2026 | 73.66 | 73.66 | 69.95 | 70.00 | 70.00 | -5.41% | 20,250 |
| Jun 24, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -5.13% | 2,250 |
| Jun 23, 2026 | 74.31 | 78.00 | 74.01 | 78.00 | 78.00 | 1.34% | 3,750 |
| Jun 22, 2026 | 74.00 | 80.00 | 74.00 | 76.97 | 76.97 | -1.64% | 25,500 |
| Jun 19, 2026 | 76.00 | 79.00 | 75.00 | 78.25 | 78.25 | 4.33% | 16,500 |
| Jun 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.98% | 2,250 |
| Jun 17, 2026 | 78.00 | 78.00 | 71.31 | 74.27 | 74.27 | -5.99% | 11,250 |
| Jun 16, 2026 | 78.00 | 84.00 | 75.00 | 79.00 | 79.00 | -0.84% | 36,000 |
| Jun 15, 2026 | 82.00 | 82.00 | 78.10 | 79.67 | 79.67 | -0.21% | 27,750 |
| Jun 12, 2026 | 65.30 | 82.00 | 64.00 | 79.84 | 79.84 | 15.56% | 186,750 |
| Jun 11, 2026 | 60.50 | 72.00 | 60.00 | 69.09 | 69.09 | 14.39% | 45,750 |
| Jun 10, 2026 | 52.27 | 65.00 | 52.10 | 60.40 | 60.40 | 11.03% | 21,000 |
| Jun 9, 2026 | 53.97 | 54.79 | 53.26 | 54.40 | 54.40 | 2.20% | 6,750 |
| Jun 8, 2026 | 54.55 | 58.00 | 51.13 | 53.23 | 53.23 | -2.33% | 19,500 |
| Jun 5, 2026 | 57.80 | 57.80 | 54.50 | 54.50 | 54.50 | - | 5,250 |
| Jun 4, 2026 | 54.00 | 56.00 | 54.00 | 54.50 | 54.50 | 0.93% | 2,250 |
| Jun 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | 1,500 |
| Jun 1, 2026 | 57.00 | 57.00 | 51.11 | 56.00 | 56.00 | -0.88% | 18,750 |
| May 29, 2026 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -6.15% | 3,000 |
| May 27, 2026 | 60.00 | 60.50 | 60.00 | 60.20 | 60.20 | 2.91% | 8,250 |
| May 26, 2026 | 56.80 | 59.00 | 55.90 | 58.50 | 58.50 | 4.65% | 8,250 |
| May 25, 2026 | 56.55 | 56.55 | 55.90 | 55.90 | 55.90 | 1.64% | 1,500 |
| May 22, 2026 | 54.10 | 55.00 | 54.10 | 55.00 | 55.00 | - | 2,250 |
| May 21, 2026 | 55.01 | 57.41 | 55.00 | 55.00 | 55.00 | - | 5,250 |
| May 19, 2026 | 58.99 | 58.99 | 55.00 | 55.00 | 55.00 | - | 6,000 |
| May 18, 2026 | 54.50 | 56.40 | 54.11 | 55.00 | 55.00 | -7.56% | 9,750 |
| May 15, 2026 | 61.99 | 61.99 | 57.11 | 59.50 | 59.50 | 2.59% | 10,500 |