Jayesh Logistics Limited (NSE:JAYESH)
India · Delayed Price · Currency is INR 167.90
+2.90 (1.76%)
At close: May 29, 2026
Jayesh Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 164.80 | 167.90 | 164.80 | 167.90 | 167.90 | 1.76% | 15,000 |
| May 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 15,000 |
| May 22, 2026 | 168.50 | 168.50 | 168.00 | 168.00 | 168.00 | -0.30% | 15,000 |
| May 21, 2026 | 170.00 | 171.00 | 168.50 | 168.50 | 168.50 | - | 98,000 |
| May 20, 2026 | 173.00 | 173.00 | 168.50 | 168.50 | 168.50 | 0.30% | 21,000 |
| May 19, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 2,000 |
| May 18, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.29% | 1,000 |
| May 15, 2026 | 169.00 | 169.50 | 169.00 | 169.50 | 169.50 | 1.50% | 18,000 |
| May 13, 2026 | 168.05 | 172.95 | 167.00 | 167.00 | 167.00 | -0.71% | 4,000 |
| May 12, 2026 | 180.00 | 180.00 | 158.30 | 168.20 | 168.20 | -7.58% | 16,000 |
| May 11, 2026 | 179.05 | 184.90 | 179.00 | 182.00 | 182.00 | 1.68% | 19,000 |
| May 8, 2026 | 178.50 | 183.00 | 178.50 | 179.00 | 179.00 | 0.56% | 59,000 |
| May 7, 2026 | 181.00 | 181.00 | 177.45 | 178.00 | 178.00 | -1.30% | 29,000 |
| May 6, 2026 | 189.95 | 190.00 | 180.00 | 180.35 | 180.35 | -0.91% | 39,000 |
| May 5, 2026 | 200.00 | 200.00 | 182.00 | 182.00 | 182.00 | -2.05% | 59,000 |
| May 4, 2026 | 173.00 | 199.95 | 171.05 | 185.80 | 185.80 | 8.53% | 85,000 |
| Apr 30, 2026 | 172.00 | 172.90 | 169.70 | 171.20 | 171.20 | -0.47% | 39,000 |
| Apr 29, 2026 | 174.40 | 178.00 | 171.00 | 172.00 | 172.00 | -1.71% | 19,000 |
| Apr 28, 2026 | 169.40 | 175.00 | 169.40 | 175.00 | 175.00 | 3.55% | 2,000 |
| Apr 27, 2026 | 172.05 | 175.95 | 169.00 | 169.00 | 169.00 | -1.49% | 29,000 |
| Apr 24, 2026 | 171.00 | 175.00 | 169.00 | 171.55 | 171.55 | 0.26% | 29,000 |
| Apr 23, 2026 | 175.00 | 175.00 | 167.90 | 171.10 | 171.10 | 3.07% | 51,000 |
| Apr 22, 2026 | 170.00 | 175.00 | 165.00 | 166.00 | 166.00 | -2.38% | 58,000 |
| Apr 21, 2026 | 170.00 | 177.95 | 168.00 | 170.05 | 170.05 | -0.50% | 12,000 |
| Apr 20, 2026 | 171.00 | 173.00 | 168.00 | 170.90 | 170.90 | -0.20% | 22,000 |
| Apr 17, 2026 | 171.00 | 174.50 | 165.50 | 171.25 | 171.25 | 0.44% | 38,000 |
| Apr 16, 2026 | 175.00 | 181.00 | 170.00 | 170.50 | 170.50 | -2.57% | 41,000 |
| Apr 15, 2026 | 176.05 | 180.00 | 175.00 | 175.00 | 175.00 | -0.57% | 4,000 |
| Apr 13, 2026 | 162.00 | 176.00 | 160.00 | 176.00 | 176.00 | 6.02% | 24,000 |
| Apr 10, 2026 | 163.05 | 166.00 | 160.00 | 166.00 | 166.00 | 3.75% | 68,000 |
| Apr 9, 2026 | 158.00 | 166.50 | 155.00 | 160.00 | 160.00 | - | 7,000 |
| Apr 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.25% | 1,000 |
| Apr 7, 2026 | 159.50 | 159.70 | 159.50 | 159.60 | 159.60 | 3.64% | 2,000 |
| Apr 6, 2026 | 160.00 | 160.00 | 148.00 | 154.00 | 154.00 | 4.05% | 4,000 |
| Apr 2, 2026 | 175.00 | 175.00 | 147.00 | 148.00 | 148.00 | -0.34% | 20,000 |
| Apr 1, 2026 | 134.00 | 149.00 | 134.00 | 148.50 | 148.50 | 19.57% | 37,000 |
| Mar 30, 2026 | 145.00 | 151.00 | 120.80 | 124.20 | 124.20 | -14.34% | 17,000 |
| 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 |