Jayesh Logistics Limited (NSE:JAYESH)
India · Delayed Price · Currency is INR 145.00
-3.00 (-2.03%)
At close: Mar 27, 2026
Jayesh Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.03% | 3,000 |
| Mar 25, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.60% | 33,000 |
| Mar 24, 2026 | 155.00 | 156.50 | 149.00 | 150.40 | 150.40 | 0.91% | 44,000 |
| Mar 23, 2026 | 159.00 | 159.00 | 144.00 | 149.05 | 149.05 | -7.36% | 57,000 |
| Mar 20, 2026 | 160.00 | 163.00 | 160.00 | 160.90 | 160.90 | 0.88% | 22,000 |
| Mar 19, 2026 | 161.00 | 161.00 | 159.50 | 159.50 | 159.50 | -0.96% | 33,000 |
| Mar 18, 2026 | 165.00 | 165.00 | 161.05 | 161.05 | 161.05 | 0.03% | 13,000 |
| Mar 17, 2026 | 160.10 | 164.00 | 160.00 | 161.00 | 161.00 | 0.63% | 17,000 |
| Mar 16, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 2.56% | 31,000 |
| Mar 13, 2026 | 165.00 | 165.00 | 153.00 | 156.00 | 156.00 | -1.36% | 18,000 |
| Mar 12, 2026 | 160.00 | 160.35 | 157.50 | 158.15 | 158.15 | 0.70% | 20,000 |
| Mar 11, 2026 | 153.55 | 159.50 | 153.55 | 157.05 | 157.05 | 2.82% | 46,000 |
| Mar 10, 2026 | 150.00 | 154.00 | 150.00 | 152.75 | 152.75 | 5.13% | 14,000 |
| Mar 9, 2026 | 148.00 | 148.70 | 144.90 | 145.30 | 145.30 | -2.45% | 47,000 |
| Mar 6, 2026 | 143.05 | 148.95 | 143.05 | 148.95 | 148.95 | 4.12% | 2,000 |
| Mar 5, 2026 | 148.00 | 149.00 | 143.05 | 143.05 | 143.05 | 0.74% | 13,000 |
| Mar 2, 2026 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -2.10% | 4,000 |
| Feb 24, 2026 | 145.50 | 145.50 | 145.05 | 145.05 | 145.05 | -2.65% | 2,000 |
| Feb 20, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.76% | 1,000 |
| Feb 19, 2026 | 149.40 | 149.40 | 145.00 | 145.00 | 145.00 | -2.68% | 5,000 |
| Feb 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 6.09% | 1,000 |
| Feb 17, 2026 | 142.00 | 142.00 | 140.45 | 140.45 | 140.45 | 0.32% | 3,000 |
| Feb 16, 2026 | 144.05 | 149.00 | 140.00 | 140.00 | 140.00 | -2.78% | 4,000 |
| Feb 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | 3,000 |
| Feb 12, 2026 | 158.00 | 158.00 | 141.30 | 147.00 | 147.00 | -6.96% | 24,000 |
| Feb 11, 2026 | 158.10 | 161.00 | 155.05 | 158.00 | 158.00 | - | 6,000 |
| Feb 10, 2026 | 158.05 | 162.00 | 158.00 | 158.00 | 158.00 | - | 3,000 |
| Feb 9, 2026 | 156.00 | 160.00 | 155.85 | 158.00 | 158.00 | 1.38% | 44,000 |
| Feb 6, 2026 | 160.00 | 163.00 | 154.00 | 155.85 | 155.85 | -0.70% | 76,000 |
| Feb 5, 2026 | 154.95 | 158.95 | 154.95 | 156.95 | 156.95 | 4.98% | 2,000 |
| Feb 4, 2026 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | -0.27% | 2,000 |
| Feb 3, 2026 | 149.00 | 152.50 | 149.00 | 149.90 | 149.90 | 2.18% | 37,000 |
| Feb 2, 2026 | 146.80 | 151.85 | 146.70 | 146.70 | 146.70 | - | 14,000 |
| Feb 1, 2026 | 150.00 | 150.95 | 144.05 | 146.70 | 146.70 | 0.14% | 29,000 |
| Jan 30, 2026 | 144.95 | 152.00 | 144.05 | 146.50 | 146.50 | 1.07% | 27,000 |
| Jan 29, 2026 | 142.00 | 144.95 | 141.05 | 144.95 | 144.95 | 6.58% | 32,000 |
| Jan 28, 2026 | 141.00 | 141.90 | 135.00 | 136.00 | 136.00 | -3.20% | 58,000 |
| Jan 23, 2026 | 141.30 | 143.65 | 138.00 | 140.50 | 140.50 | -0.57% | 8,000 |
| Jan 22, 2026 | 150.10 | 154.00 | 136.20 | 141.30 | 141.30 | -5.64% | 102,000 |
| Jan 21, 2026 | 150.20 | 154.90 | 149.50 | 149.75 | 149.75 | 0.60% | 6,000 |
| Jan 20, 2026 | 154.95 | 154.95 | 140.15 | 148.85 | 148.85 | -3.00% | 37,000 |
| Jan 19, 2026 | 152.25 | 160.50 | 152.25 | 153.45 | 153.45 | -1.29% | 11,000 |
| Jan 16, 2026 | 155.55 | 158.70 | 154.55 | 155.45 | 155.45 | -0.03% | 10,000 |
| Jan 14, 2026 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 0.10% | 4,000 |
| Jan 13, 2026 | 158.20 | 162.40 | 155.00 | 155.35 | 155.35 | -1.77% | 22,000 |
| Jan 12, 2026 | 160.30 | 164.75 | 157.70 | 158.15 | 158.15 | -1.31% | 27,000 |
| Jan 9, 2026 | 164.10 | 164.50 | 159.95 | 160.25 | 160.25 | -1.32% | 24,000 |
| Jan 8, 2026 | 163.10 | 165.40 | 160.00 | 162.40 | 162.40 | -0.06% | 45,000 |
| Jan 7, 2026 | 160.05 | 163.95 | 160.05 | 162.50 | 162.50 | 1.63% | 50,000 |
| Jan 6, 2026 | 155.05 | 163.85 | 155.05 | 159.90 | 159.90 | 3.16% | 125,000 |