Jayesh Logistics Limited (NSE:JAYESH)
India · Delayed Price · Currency is INR 134.50
-3.00 (-2.18%)
At close: Aug 21, 2026
Jayesh Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.00 | 139.00 | 134.50 | 134.50 | 134.50 | -2.18% | 97,000 |
| Aug 20, 2026 | 131.65 | 137.70 | 131.65 | 137.50 | 137.50 | -0.04% | 157,000 |
| Aug 19, 2026 | 137.05 | 141.00 | 133.60 | 137.55 | 137.55 | 0.47% | 342,000 |
| Aug 18, 2026 | 144.90 | 148.00 | 133.25 | 136.90 | 136.90 | -5.52% | 109,000 |
| Aug 14, 2026 | 135.50 | 144.90 | 135.50 | 144.90 | 144.90 | 7.33% | 2,000 |
| Aug 13, 2026 | 148.80 | 148.80 | 135.00 | 135.00 | 135.00 | -0.74% | 5,000 |
| Aug 12, 2026 | 137.05 | 139.00 | 134.55 | 136.00 | 136.00 | -0.73% | 23,000 |
| Aug 11, 2026 | 135.05 | 138.50 | 135.05 | 137.00 | 137.00 | -1.79% | 21,000 |
| Aug 10, 2026 | 135.80 | 141.00 | 135.80 | 139.50 | 139.50 | -0.96% | 16,000 |
| Aug 7, 2026 | 145.95 | 145.95 | 131.50 | 140.85 | 140.85 | 1.70% | 66,000 |
| Aug 6, 2026 | 143.80 | 145.95 | 138.50 | 138.50 | 138.50 | -1.63% | 7,000 |
| Aug 5, 2026 | 147.80 | 147.80 | 140.00 | 140.80 | 140.80 | -7.34% | 9,000 |
| Aug 4, 2026 | 140.05 | 151.95 | 140.05 | 151.95 | 151.95 | 5.34% | 2,000 |
| Aug 3, 2026 | 137.00 | 162.30 | 137.00 | 144.25 | 144.25 | 6.65% | 41,000 |
| Jul 31, 2026 | 144.95 | 144.95 | 133.05 | 135.25 | 135.25 | -1.64% | 6,000 |
| Jul 30, 2026 | 140.00 | 140.00 | 137.50 | 137.50 | 137.50 | 2.61% | 14,000 |
| Jul 29, 2026 | 130.10 | 134.95 | 130.10 | 134.00 | 134.00 | 3.08% | 8,000 |
| Jul 28, 2026 | 130.05 | 130.05 | 130.00 | 130.00 | 130.00 | -7.14% | 2,000 |
| Jul 27, 2026 | 133.90 | 140.00 | 133.90 | 140.00 | 140.00 | 8.53% | 3,000 |
| Jul 24, 2026 | 129.05 | 129.05 | 129.00 | 129.00 | 129.00 | -1.30% | 3,000 |
| Jul 23, 2026 | 134.90 | 134.90 | 129.00 | 130.70 | 130.70 | 0.54% | 9,000 |
| Jul 22, 2026 | 134.90 | 134.95 | 130.00 | 130.00 | 130.00 | -2.00% | 57,000 |
| Jul 21, 2026 | 133.85 | 133.85 | 132.05 | 132.65 | 132.65 | -0.97% | 3,000 |
| Jul 20, 2026 | 132.10 | 135.90 | 132.10 | 133.95 | 133.95 | 0.19% | 29,000 |
| Jul 17, 2026 | 139.95 | 139.95 | 130.05 | 133.70 | 133.70 | 3.12% | 55,000 |
| Jul 16, 2026 | 131.20 | 131.45 | 128.00 | 129.65 | 129.65 | -1.03% | 6,000 |
| Jul 15, 2026 | 132.10 | 140.00 | 130.00 | 131.00 | 131.00 | -1.28% | 10,000 |
| Jul 14, 2026 | 138.00 | 138.00 | 130.00 | 132.70 | 132.70 | -5.89% | 10,000 |
| Jul 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | 1,000 |
| Jul 6, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.14% | 2,000 |
| Jul 3, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 3.00% | 7,000 |
| Jul 2, 2026 | 140.05 | 140.05 | 140.00 | 140.00 | 140.00 | -3.45% | 4,000 |
| Jun 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.65% | 2,000 |
| Jun 25, 2026 | 154.45 | 154.45 | 145.00 | 145.95 | 145.95 | -1.82% | 8,000 |
| Jun 24, 2026 | 157.05 | 180.00 | 148.00 | 148.65 | 148.65 | -7.96% | 196,000 |
| Jun 19, 2026 | 169.00 | 187.20 | 160.00 | 161.50 | 161.50 | 3.53% | 45,000 |
| Jun 18, 2026 | 136.10 | 164.85 | 136.10 | 156.00 | 156.00 | -4.88% | 5,000 |
| Jun 17, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 32,000 |
| Jun 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.81% | 1,000 |
| Jun 12, 2026 | 150.00 | 162.95 | 150.00 | 162.95 | 162.95 | -0.03% | 5,000 |
| Jun 11, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | 20,000 |
| Jun 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 21,000 |
| Jun 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.73% | 5,000 |
| 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 |