Jayant Infratech Limited (BOM:543544)
India · Delayed Price · Currency is INR 74.27
-4.73 (-5.99%)
At close: Jun 17, 2026
Jayant Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 58.07 | 58.07 | 58.00 | 58.00 | 58.00 | -2.68% | 2,250 |
| May 13, 2026 | 59.00 | 59.87 | 59.00 | 59.60 | 59.60 | -0.67% | 3,750 |
| May 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 750 |
| May 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 750 |
| May 8, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.56% | 1,500 |
| May 7, 2026 | 58.20 | 63.40 | 58.03 | 60.95 | 60.95 | 3.04% | 9,000 |
| May 6, 2026 | 58.00 | 60.50 | 58.00 | 59.15 | 59.15 | 1.11% | 8,250 |
| May 4, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | - | 2,250 |
| Apr 30, 2026 | 60.00 | 62.00 | 58.00 | 58.50 | 58.50 | - | 64,500 |
| Apr 29, 2026 | 60.00 | 60.00 | 54.00 | 58.50 | 58.50 | -4.18% | 13,500 |
| Apr 27, 2026 | 57.05 | 61.10 | 57.05 | 61.05 | 61.05 | 0.10% | 3,750 |
| Apr 24, 2026 | 61.00 | 61.00 | 60.99 | 60.99 | 60.99 | -1.63% | 1,500 |
| Apr 23, 2026 | 62.25 | 62.25 | 62.00 | 62.00 | 62.00 | -1.35% | 1,500 |
| Apr 22, 2026 | 61.80 | 64.00 | 61.80 | 62.85 | 62.85 | -4.60% | 6,000 |
| Apr 21, 2026 | 65.00 | 67.73 | 65.00 | 65.88 | 65.88 | 6.69% | 24,750 |
| Apr 20, 2026 | 65.15 | 65.15 | 61.50 | 61.75 | 61.75 | -9.19% | 6,000 |
| Apr 17, 2026 | 68.00 | 69.99 | 67.00 | 68.00 | 68.00 | 0.74% | 5,250 |
| Apr 16, 2026 | 64.00 | 68.00 | 64.00 | 67.50 | 67.50 | 5.47% | 2,250 |
| Apr 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,500 |
| Apr 10, 2026 | 61.53 | 65.99 | 61.53 | 64.00 | 64.00 | 4.01% | 5,250 |
| Apr 9, 2026 | 63.00 | 63.00 | 61.53 | 61.53 | 61.53 | - | 3,750 |
| Apr 8, 2026 | 57.10 | 62.80 | 57.10 | 61.53 | 61.53 | 8.84% | 8,250 |
| Apr 7, 2026 | 56.00 | 57.10 | 56.00 | 56.53 | 56.53 | 8.69% | 2,250 |
| Apr 6, 2026 | 52.95 | 55.70 | 52.01 | 52.01 | 52.01 | 2.06% | 7,500 |
| Apr 1, 2026 | 50.35 | 50.96 | 50.35 | 50.96 | 50.96 | 9.99% | 6,000 |
| Mar 30, 2026 | 45.02 | 47.80 | 43.97 | 46.33 | 46.33 | -5.16% | 48,000 |
| 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 |