Jayant Agro-Organics Limited (NSE:JAYAGROGN)
India · Delayed Price · Currency is INR 161.00
+11.23 (7.50%)
Apr 1, 2026, 3:29 PM IST
Jayant Agro-Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 161.37 | 166.27 | 147.26 | 149.77 | 149.77 | -10.61% | 24,941 |
| Mar 27, 2026 | 170.20 | 172.95 | 162.96 | 167.55 | 167.55 | -2.80% | 12,897 |
| Mar 25, 2026 | 175.21 | 178.06 | 170.95 | 172.37 | 172.37 | -1.59% | 26,456 |
| Mar 24, 2026 | 167.10 | 191.20 | 167.00 | 175.15 | 175.15 | 4.92% | 23,381 |
| Mar 23, 2026 | 166.00 | 170.90 | 162.00 | 166.94 | 166.94 | -0.39% | 17,166 |
| Mar 20, 2026 | 170.00 | 170.95 | 166.70 | 167.59 | 167.59 | 0.68% | 5,312 |
| Mar 19, 2026 | 170.00 | 170.20 | 166.10 | 166.45 | 166.45 | -2.36% | 4,904 |
| Mar 18, 2026 | 166.60 | 172.71 | 166.60 | 170.48 | 170.48 | 2.75% | 5,116 |
| Mar 17, 2026 | 169.20 | 170.88 | 165.00 | 165.91 | 165.91 | -1.45% | 28,701 |
| Mar 16, 2026 | 171.50 | 173.98 | 167.41 | 168.35 | 168.35 | -1.89% | 14,822 |
| Mar 13, 2026 | 182.99 | 183.74 | 170.00 | 171.59 | 171.59 | -6.64% | 21,005 |
| Mar 12, 2026 | 189.00 | 189.00 | 181.21 | 183.80 | 183.80 | -2.47% | 11,433 |
| Mar 11, 2026 | 184.83 | 189.00 | 181.55 | 188.45 | 188.45 | 1.96% | 16,010 |
| Mar 10, 2026 | 182.89 | 185.90 | 182.10 | 184.82 | 184.82 | 1.68% | 8,674 |
| Mar 9, 2026 | 183.31 | 185.00 | 176.01 | 181.77 | 181.77 | -0.81% | 10,945 |
| Mar 6, 2026 | 181.54 | 187.90 | 181.53 | 183.25 | 183.25 | 0.44% | 2,851 |
| Mar 5, 2026 | 188.00 | 188.00 | 179.82 | 182.44 | 182.44 | -2.36% | 4,402 |
| Mar 4, 2026 | 174.50 | 191.20 | 170.71 | 186.85 | 186.85 | 7.42% | 32,403 |
| Mar 2, 2026 | 170.00 | 176.35 | 170.00 | 173.94 | 173.94 | -1.37% | 8,031 |
| Feb 27, 2026 | 179.22 | 179.22 | 175.25 | 176.35 | 176.35 | -1.56% | 4,979 |
| Feb 26, 2026 | 177.58 | 179.80 | 176.05 | 179.15 | 179.15 | 0.54% | 9,077 |
| Feb 25, 2026 | 174.49 | 179.80 | 174.29 | 178.19 | 178.19 | 1.72% | 8,300 |
| Feb 24, 2026 | 176.61 | 177.29 | 173.50 | 175.18 | 175.18 | -0.81% | 4,419 |
| Feb 23, 2026 | 176.70 | 177.85 | 175.05 | 176.61 | 176.61 | 0.07% | 4,428 |
| Feb 20, 2026 | 176.80 | 178.60 | 175.06 | 176.49 | 176.49 | -0.08% | 3,111 |
| Feb 19, 2026 | 175.70 | 178.14 | 174.90 | 176.63 | 176.63 | 0.93% | 5,726 |
| Feb 18, 2026 | 178.10 | 179.25 | 174.26 | 175.01 | 175.01 | -1.55% | 14,102 |
| Feb 17, 2026 | 175.90 | 178.61 | 175.89 | 177.76 | 177.76 | 1.31% | 5,602 |
| Feb 16, 2026 | 185.00 | 185.00 | 172.40 | 175.47 | 175.47 | -4.31% | 11,529 |
| Feb 13, 2026 | 174.99 | 188.01 | 174.05 | 183.37 | 183.37 | 3.51% | 16,355 |
| Feb 12, 2026 | 181.39 | 181.40 | 174.61 | 177.15 | 177.15 | -2.17% | 7,574 |
| Feb 11, 2026 | 184.03 | 184.03 | 179.20 | 181.08 | 181.08 | -1.11% | 3,203 |
| Feb 10, 2026 | 174.60 | 185.00 | 174.60 | 183.12 | 183.12 | 5.10% | 26,932 |
| Feb 9, 2026 | 173.20 | 177.00 | 173.20 | 174.23 | 174.23 | -1.00% | 10,642 |
| Feb 6, 2026 | 180.00 | 184.48 | 174.92 | 175.99 | 175.99 | -2.76% | 13,906 |
| Feb 5, 2026 | 182.75 | 184.85 | 178.25 | 180.98 | 180.98 | -0.47% | 17,974 |
| Feb 4, 2026 | 180.99 | 184.00 | 178.10 | 181.84 | 181.84 | 1.39% | 8,935 |
| Feb 3, 2026 | 180.00 | 189.00 | 178.00 | 179.34 | 179.34 | 1.40% | 27,404 |
| Feb 2, 2026 | 174.32 | 184.88 | 172.01 | 176.86 | 176.86 | 1.46% | 11,224 |
| Feb 1, 2026 | 179.21 | 180.00 | 173.70 | 174.32 | 174.32 | -4.48% | 6,498 |
| Jan 30, 2026 | 175.01 | 184.99 | 175.00 | 182.49 | 182.49 | 2.01% | 984 |
| Jan 29, 2026 | 176.10 | 182.73 | 175.51 | 178.89 | 178.89 | 1.25% | 4,534 |
| Jan 28, 2026 | 178.59 | 180.10 | 173.25 | 176.68 | 176.68 | -1.08% | 6,404 |
| Jan 27, 2026 | 178.38 | 185.20 | 178.38 | 178.60 | 178.60 | 0.12% | 3,021 |
| Jan 23, 2026 | 179.91 | 183.10 | 177.45 | 178.38 | 178.38 | -0.68% | 4,230 |
| Jan 22, 2026 | 180.80 | 184.10 | 179.00 | 179.60 | 179.60 | 1.04% | 6,568 |
| Jan 21, 2026 | 177.71 | 188.28 | 172.55 | 177.76 | 177.76 | 0.40% | 8,325 |
| Jan 20, 2026 | 187.45 | 188.78 | 176.50 | 177.06 | 177.06 | -5.54% | 10,510 |
| Jan 19, 2026 | 190.99 | 191.99 | 186.10 | 187.45 | 187.45 | -2.43% | 5,721 |
| Jan 16, 2026 | 193.04 | 193.79 | 191.71 | 192.11 | 192.11 | -0.63% | 984 |