Jayant Agro-Organics Limited (NSE:JAYAGROGN)
India · Delayed Price · Currency is INR 233.00
-1.57 (-0.67%)
Oct 10, 2025, 11:27 AM IST
Jayant Agro-Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 232.34 | 235.75 | 231.00 | 235.45 | 235.45 | 1.67% | 2,037 |
| Oct 8, 2025 | 234.79 | 238.39 | 230.05 | 231.59 | 231.59 | -1.01% | 7,190 |
| Oct 7, 2025 | 238.00 | 239.40 | 233.00 | 233.95 | 233.95 | -1.16% | 8,640 |
| Oct 6, 2025 | 241.70 | 241.70 | 234.26 | 236.69 | 236.69 | -1.68% | 3,611 |
| Oct 3, 2025 | 243.03 | 243.03 | 236.89 | 240.74 | 240.74 | 0.05% | 2,196 |
| Oct 1, 2025 | 231.50 | 248.78 | 231.50 | 240.62 | 240.62 | 5.35% | 34,825 |
| Sep 30, 2025 | 232.90 | 234.50 | 225.25 | 228.41 | 228.41 | -1.51% | 13,248 |
| Sep 29, 2025 | 237.00 | 237.70 | 230.00 | 231.91 | 231.91 | -1.42% | 4,623 |
| Sep 26, 2025 | 242.13 | 242.81 | 233.75 | 235.25 | 235.25 | -3.14% | 5,040 |
| Sep 25, 2025 | 242.00 | 246.19 | 241.00 | 242.88 | 242.88 | -0.48% | 6,855 |
| Sep 24, 2025 | 246.15 | 248.38 | 241.00 | 244.06 | 244.06 | -1.19% | 12,576 |
| Sep 23, 2025 | 250.59 | 250.59 | 243.29 | 247.01 | 247.01 | -0.34% | 8,351 |
| Sep 22, 2025 | 242.00 | 256.80 | 241.75 | 247.85 | 247.85 | 2.75% | 26,876 |
| Sep 19, 2025 | 246.10 | 246.89 | 240.00 | 241.22 | 241.22 | -1.60% | 4,954 |
| Sep 18, 2025 | 241.36 | 249.00 | 241.35 | 245.15 | 245.15 | 1.46% | 4,962 |
| Sep 17, 2025 | 243.80 | 244.30 | 241.00 | 241.62 | 241.62 | -0.52% | 2,690 |
| Sep 16, 2025 | 239.50 | 244.70 | 239.50 | 242.89 | 242.89 | 2.28% | 6,702 |
| Sep 15, 2025 | 240.00 | 242.89 | 237.10 | 237.48 | 237.48 | -0.97% | 8,746 |
| Sep 12, 2025 | 242.36 | 244.90 | 238.25 | 239.81 | 239.81 | -0.78% | 6,001 |
| Sep 11, 2025 | 242.50 | 244.89 | 241.30 | 241.70 | 241.70 | 0.05% | 6,342 |
| Sep 10, 2025 | 239.70 | 244.00 | 239.25 | 241.59 | 241.59 | 1.38% | 3,857 |
| Sep 9, 2025 | 240.50 | 241.04 | 237.50 | 238.29 | 238.29 | 0.06% | 4,200 |
| Sep 8, 2025 | 241.53 | 243.05 | 236.10 | 238.14 | 238.14 | -1.40% | 6,737 |
| Sep 5, 2025 | 240.00 | 244.78 | 240.00 | 241.53 | 241.53 | -0.52% | 4,541 |
| Sep 4, 2025 | 243.70 | 245.01 | 240.01 | 242.80 | 242.80 | 0.52% | 7,272 |
| Sep 3, 2025 | 239.00 | 245.00 | 237.50 | 241.55 | 241.55 | 0.70% | 10,086 |
| Sep 2, 2025 | 241.70 | 242.37 | 237.73 | 239.88 | 239.88 | -0.36% | 5,699 |
| Sep 1, 2025 | 237.55 | 244.90 | 237.00 | 240.75 | 240.75 | 0.84% | 7,653 |
| Aug 29, 2025 | 237.14 | 245.99 | 237.10 | 238.75 | 238.75 | 0.68% | 9,518 |
| Aug 28, 2025 | 240.00 | 245.70 | 233.75 | 237.14 | 237.14 | -1.01% | 10,497 |
| Aug 26, 2025 | 242.44 | 244.48 | 238.00 | 239.55 | 239.55 | -1.19% | 7,814 |
| Aug 25, 2025 | 244.00 | 246.88 | 241.00 | 242.44 | 242.44 | -0.23% | 6,280 |
| Aug 22, 2025 | 245.90 | 246.90 | 241.90 | 243.01 | 243.01 | -1.23% | 4,697 |
| Aug 21, 2025 | 247.77 | 250.89 | 244.16 | 246.03 | 246.03 | -0.31% | 9,115 |
| Aug 20, 2025 | 247.00 | 251.59 | 245.10 | 246.80 | 246.80 | 0.22% | 15,510 |
| Aug 19, 2025 | 245.62 | 252.00 | 243.16 | 246.25 | 246.25 | 1.20% | 22,556 |
| Aug 18, 2025 | 245.27 | 260.25 | 242.05 | 243.33 | 243.33 | -1.52% | 20,423 |
| Aug 14, 2025 | 244.10 | 252.80 | 242.05 | 247.08 | 247.08 | 0.92% | 6,996 |
| Aug 13, 2025 | 247.22 | 250.99 | 243.35 | 244.83 | 244.83 | -1.80% | 7,688 |
| Aug 12, 2025 | 250.04 | 257.10 | 245.10 | 249.33 | 249.33 | 0.50% | 12,025 |
| Aug 11, 2025 | 240.10 | 271.10 | 237.06 | 248.10 | 248.10 | 3.45% | 19,022 |
| Aug 8, 2025 | 237.54 | 242.00 | 235.71 | 239.82 | 239.82 | 1.27% | 11,424 |
| Aug 7, 2025 | 238.96 | 239.15 | 234.75 | 236.81 | 236.81 | -0.28% | 13,143 |
| Aug 6, 2025 | 241.34 | 245.84 | 235.75 | 237.48 | 237.48 | -1.22% | 11,729 |
| Aug 5, 2025 | 242.26 | 245.20 | 239.25 | 240.42 | 240.42 | -1.38% | 7,988 |
| Aug 4, 2025 | 245.91 | 248.65 | 243.00 | 243.79 | 243.79 | -0.86% | 11,733 |
| Aug 1, 2025 | 248.01 | 252.43 | 245.00 | 245.91 | 245.91 | -0.70% | 11,978 |
| Jul 31, 2025 | 246.00 | 252.00 | 244.00 | 247.65 | 247.65 | -0.04% | 19,606 |
| Jul 30, 2025 | 247.30 | 250.45 | 245.25 | 247.75 | 247.75 | 0.57% | 11,977 |
| Jul 29, 2025 | 246.75 | 248.25 | 245.25 | 246.35 | 246.35 | -0.26% | 11,259 |