Jayant Agro-Organics Limited (NSE:JAYAGROGN)
India · Delayed Price · Currency is INR 230.60
-0.23 (-0.10%)
Sep 4, 2026, 3:29 PM IST
Jayant Agro-Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 220.50 | 235.00 | 220.02 | 232.93 | 232.93 | 4.39% | 18,470 |
| Aug 28, 2026 | 223.11 | 227.58 | 222.32 | 223.14 | 223.14 | 0.48% | 3,465 |
| Aug 27, 2026 | 224.90 | 230.70 | 220.15 | 222.07 | 222.07 | -0.53% | 17,966 |
| Aug 26, 2026 | 229.64 | 229.64 | 218.51 | 223.25 | 223.25 | -2.78% | 11,905 |
| Aug 25, 2026 | 228.63 | 233.98 | 227.00 | 229.64 | 229.64 | 0.44% | 24,987 |
| Aug 24, 2026 | 221.25 | 230.50 | 219.11 | 228.63 | 228.63 | 3.60% | 11,372 |
| Aug 21, 2026 | 219.09 | 222.00 | 217.75 | 220.69 | 220.69 | 0.23% | 3,461 |
| Aug 20, 2026 | 221.10 | 221.68 | 217.00 | 220.19 | 220.19 | -0.12% | 9,488 |
| Aug 19, 2026 | 221.10 | 223.49 | 217.00 | 220.45 | 220.45 | 0.02% | 6,451 |
| Aug 18, 2026 | 218.00 | 221.00 | 217.30 | 220.41 | 220.41 | 1.25% | 2,797 |
| Aug 17, 2026 | 222.20 | 223.70 | 217.10 | 217.68 | 217.68 | -2.18% | 4,074 |
| Aug 14, 2026 | 226.37 | 228.63 | 221.00 | 222.54 | 222.54 | -1.69% | 4,220 |
| Aug 13, 2026 | 210.50 | 229.80 | 210.41 | 226.37 | 226.37 | 7.61% | 39,115 |
| Aug 12, 2026 | 214.95 | 221.00 | 208.50 | 210.37 | 210.37 | -1.83% | 8,449 |
| Aug 11, 2026 | 217.04 | 217.50 | 213.00 | 214.30 | 214.30 | -1.26% | 5,708 |
| Aug 10, 2026 | 220.00 | 220.00 | 213.26 | 217.04 | 217.04 | -1.66% | 9,581 |
| Aug 7, 2026 | 220.00 | 224.88 | 218.30 | 220.70 | 220.70 | -0.12% | 4,470 |
| Aug 6, 2026 | 224.30 | 227.50 | 221.41 | 224.47 | 220.97 | 0.12% | 9,566 |
| Aug 5, 2026 | 224.50 | 229.70 | 222.01 | 224.20 | 220.70 | 0.70% | 8,355 |
| Aug 4, 2026 | 231.90 | 232.80 | 221.00 | 222.64 | 219.17 | -3.60% | 20,655 |
| Aug 3, 2026 | 236.00 | 241.35 | 229.20 | 230.95 | 227.35 | 0.70% | 42,437 |
| Jul 31, 2026 | 218.08 | 231.00 | 218.01 | 229.35 | 225.77 | 4.07% | 15,047 |
| Jul 30, 2026 | 224.10 | 225.55 | 219.10 | 220.39 | 216.95 | -1.74% | 6,472 |
| Jul 29, 2026 | 226.37 | 231.59 | 221.66 | 224.29 | 220.79 | -2.52% | 13,203 |
| Jul 28, 2026 | 237.00 | 237.00 | 226.95 | 230.10 | 226.51 | -1.11% | 25,991 |
| Jul 27, 2026 | 222.32 | 237.00 | 219.11 | 232.68 | 229.05 | 4.66% | 13,851 |
| Jul 24, 2026 | 220.60 | 227.00 | 220.60 | 222.32 | 218.85 | -1.07% | 4,999 |
| Jul 23, 2026 | 218.23 | 228.95 | 216.02 | 224.73 | 221.23 | 2.02% | 16,038 |
| Jul 22, 2026 | 223.00 | 224.80 | 217.21 | 220.28 | 216.85 | -0.72% | 6,337 |
| Jul 21, 2026 | 226.99 | 226.99 | 219.20 | 221.87 | 218.41 | -1.79% | 6,804 |
| Jul 20, 2026 | 219.50 | 229.50 | 219.50 | 225.91 | 222.39 | 2.57% | 14,903 |
| Jul 17, 2026 | 222.50 | 224.80 | 218.00 | 220.26 | 216.83 | -0.59% | 5,703 |
| Jul 16, 2026 | 221.66 | 227.00 | 218.90 | 221.57 | 218.12 | 0.23% | 12,680 |
| Jul 15, 2026 | 220.00 | 222.11 | 216.00 | 221.07 | 217.62 | -0.45% | 5,018 |
| Jul 14, 2026 | 224.80 | 224.80 | 217.56 | 222.06 | 218.60 | -0.40% | 5,047 |
| Jul 13, 2026 | 225.90 | 231.77 | 220.00 | 222.95 | 219.47 | 0.24% | 26,018 |
| Jul 10, 2026 | 207.14 | 227.48 | 207.13 | 222.42 | 218.95 | 6.88% | 42,432 |
| Jul 9, 2026 | 205.93 | 212.90 | 204.15 | 208.11 | 204.87 | 1.06% | 4,980 |
| Jul 8, 2026 | 203.55 | 208.80 | 201.23 | 205.93 | 202.72 | 1.89% | 7,561 |
| Jul 7, 2026 | 209.75 | 209.82 | 201.40 | 202.11 | 198.96 | -3.11% | 7,803 |
| Jul 6, 2026 | 206.00 | 210.00 | 204.90 | 208.59 | 205.34 | 1.87% | 4,942 |
| Jul 3, 2026 | 210.80 | 210.80 | 201.27 | 204.77 | 201.58 | -2.29% | 11,716 |
| Jul 2, 2026 | 210.70 | 213.95 | 204.00 | 209.57 | 206.30 | -0.18% | 10,873 |
| Jul 1, 2026 | 204.49 | 211.80 | 204.49 | 209.95 | 206.68 | 2.94% | 5,092 |
| Jun 30, 2026 | 205.60 | 206.30 | 199.99 | 203.95 | 200.77 | -0.44% | 6,637 |
| Jun 29, 2026 | 212.60 | 212.60 | 201.80 | 204.86 | 201.67 | -2.84% | 19,057 |