Jayant Agro-Organics Limited (NSE:JAYAGROGN)
India · Delayed Price · Currency is INR 228.90
-1.96 (-0.85%)
Nov 12, 2026, 3:29 PM IST
Jayant Agro-Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 229.10 | 232.70 | 227.35 | 228.90 | 228.90 | -0.85% | 10,560 |
| Nov 11, 2026 | 235.06 | 240.00 | 226.86 | 230.86 | 230.86 | -2.51% | 10,094 |
| Nov 9, 2026 | 236.10 | 239.00 | 229.59 | 236.81 | 236.81 | 0.69% | 6,684 |
| Nov 8, 2026 | 231.50 | 239.90 | 231.50 | 235.18 | 235.18 | 2.33% | 5,376 |
| Nov 6, 2026 | 239.20 | 239.20 | 228.00 | 229.82 | 229.82 | -2.75% | 11,020 |
| Nov 5, 2026 | 244.80 | 247.40 | 231.23 | 236.33 | 236.33 | -1.25% | 30,646 |
| Nov 4, 2026 | 220.60 | 240.00 | 216.03 | 239.33 | 239.33 | 8.80% | 46,953 |
| Nov 3, 2026 | 216.00 | 222.50 | 215.80 | 219.98 | 219.98 | 2.77% | 6,214 |
| Nov 2, 2026 | 213.40 | 219.00 | 205.80 | 214.05 | 214.05 | 1.19% | 10,398 |
| Oct 30, 2026 | 218.40 | 218.70 | 206.90 | 211.53 | 211.53 | -2.85% | 9,065 |
| Oct 29, 2026 | 219.00 | 220.19 | 216.20 | 217.74 | 217.74 | -0.91% | 4,018 |
| Oct 28, 2026 | 217.50 | 225.00 | 217.50 | 219.75 | 219.75 | -1.55% | 5,080 |
| Oct 27, 2026 | 215.00 | 226.00 | 212.20 | 223.22 | 223.22 | 3.78% | 15,941 |
| Oct 26, 2026 | 207.00 | 223.00 | 205.50 | 215.09 | 215.09 | 4.76% | 12,721 |
| Oct 23, 2026 | 206.50 | 209.69 | 198.02 | 205.31 | 205.31 | -0.16% | 8,642 |
| Oct 22, 2026 | 206.23 | 211.30 | 205.00 | 205.63 | 205.63 | -1.97% | 5,988 |
| Oct 21, 2026 | 213.00 | 217.48 | 208.00 | 209.77 | 209.77 | -3.77% | 6,105 |
| Oct 19, 2026 | 213.09 | 223.00 | 207.38 | 217.99 | 217.99 | 0.81% | 15,579 |
| Oct 16, 2026 | 209.15 | 219.00 | 209.00 | 216.24 | 216.24 | 3.90% | 9,526 |
| Oct 15, 2026 | 216.88 | 225.00 | 204.25 | 208.12 | 208.12 | -4.15% | 42,992 |
| Oct 14, 2026 | 220.00 | 223.00 | 215.17 | 217.12 | 217.12 | -2.21% | 6,863 |
| Oct 13, 2026 | 211.30 | 223.20 | 211.07 | 222.03 | 222.03 | 5.35% | 15,736 |
| Oct 12, 2026 | 209.25 | 213.70 | 209.00 | 210.75 | 210.75 | -0.99% | 5,551 |
| Oct 9, 2026 | 210.00 | 215.11 | 209.80 | 212.86 | 212.86 | 1.87% | 8,719 |
| Oct 8, 2026 | 214.20 | 216.59 | 208.16 | 208.96 | 208.96 | -1.90% | 10,667 |
| Oct 7, 2026 | 219.80 | 219.80 | 212.00 | 213.00 | 213.00 | -2.81% | 7,226 |
| Oct 6, 2026 | 213.80 | 221.49 | 213.80 | 219.16 | 219.16 | 3.47% | 7,595 |
| Oct 5, 2026 | 213.60 | 218.38 | 210.25 | 211.82 | 211.82 | 0.28% | 11,264 |
| Oct 1, 2026 | 222.40 | 222.78 | 209.88 | 211.22 | 211.22 | -5.36% | 68,473 |
| Sep 30, 2026 | 224.77 | 226.14 | 222.70 | 223.18 | 223.18 | -1.00% | 7,967 |
| Sep 29, 2026 | 231.20 | 233.48 | 223.00 | 225.44 | 225.44 | -2.16% | 23,666 |
| Sep 28, 2026 | 234.11 | 234.39 | 227.25 | 230.42 | 230.42 | -1.88% | 8,571 |
| Sep 25, 2026 | 231.10 | 235.70 | 229.93 | 234.84 | 234.84 | 1.70% | 13,619 |
| Sep 24, 2026 | 235.40 | 236.00 | 228.10 | 230.91 | 230.91 | -2.62% | 35,664 |
| Sep 23, 2026 | 233.92 | 238.98 | 232.00 | 237.12 | 237.12 | 1.56% | 21,040 |
| Sep 22, 2026 | 232.00 | 238.00 | 227.67 | 233.47 | 233.47 | -0.70% | 12,637 |
| Sep 21, 2026 | 228.80 | 235.70 | 224.12 | 235.12 | 235.12 | 3.40% | 23,470 |
| Sep 18, 2026 | 228.30 | 229.50 | 225.02 | 227.39 | 227.39 | 0.88% | 6,086 |
| Sep 17, 2026 | 234.80 | 238.79 | 223.85 | 225.41 | 225.41 | -2.70% | 8,582 |
| Sep 16, 2026 | 227.00 | 234.90 | 217.52 | 231.66 | 231.66 | 1.88% | 36,723 |
| Sep 15, 2026 | 244.09 | 244.13 | 223.13 | 227.39 | 227.39 | -6.86% | 35,008 |
| Sep 11, 2026 | 257.00 | 257.00 | 239.09 | 244.13 | 244.13 | -5.44% | 47,854 |
| Sep 10, 2026 | 259.00 | 265.00 | 253.00 | 258.18 | 258.18 | 0.50% | 75,360 |
| Sep 9, 2026 | 254.00 | 265.00 | 248.00 | 256.90 | 256.90 | 3.16% | 140,900 |
| Sep 8, 2026 | 228.30 | 256.00 | 227.21 | 249.04 | 249.04 | 9.07% | 266,571 |
| Sep 7, 2026 | 230.60 | 234.00 | 227.00 | 228.33 | 228.33 | -0.98% | 11,160 |
| Sep 4, 2026 | 232.04 | 235.96 | 227.01 | 230.60 | 230.60 | -0.10% | 8,025 |
| Sep 3, 2026 | 231.30 | 241.00 | 227.00 | 230.83 | 230.83 | 0.55% | 24,956 |
| Sep 2, 2026 | 227.18 | 233.95 | 222.32 | 229.57 | 229.57 | 0.07% | 18,896 |
| Sep 1, 2026 | 235.00 | 236.00 | 227.04 | 229.42 | 229.42 | -1.51% | 8,469 |