Jayant Agro-Organics Limited (NSE:JAYAGROGN)
India · Delayed Price · Currency is INR 216.99
-6.19 (-2.77%)
Oct 1, 2026, 3:29 PM IST
Jayant Agro-Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |