Jayesh Logistics Limited (NSE:JAYESH)
India · Delayed Price · Currency is INR 117.25
-7.70 (-6.16%)
At close: Oct 23, 2026
Jayesh Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 124.00 | 124.00 | 115.00 | 117.25 | 117.25 | -6.16% | 18,000 |
| Oct 22, 2026 | 121.00 | 124.95 | 121.00 | 124.95 | 124.95 | 2.42% | 2,000 |
| Oct 21, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 3,000 |
| Oct 19, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 5,000 |
| Oct 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.22% | 1,000 |
| Oct 15, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - | 1,000 |
| Oct 14, 2026 | 125.20 | 127.20 | 125.20 | 126.55 | 126.55 | 1.24% | 3,000 |
| Oct 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.96% | 1,000 |
| Oct 12, 2026 | 136.10 | 141.95 | 120.00 | 127.50 | 127.50 | -6.35% | 27,000 |
| Oct 9, 2026 | 134.00 | 138.00 | 134.00 | 136.15 | 136.15 | 3.93% | 16,000 |
| Oct 8, 2026 | 127.00 | 136.00 | 127.00 | 131.00 | 131.00 | 2.79% | 35,000 |
| Oct 7, 2026 | 128.00 | 128.00 | 126.80 | 127.45 | 127.45 | 2.41% | 62,000 |
| Oct 6, 2026 | 121.40 | 137.95 | 121.05 | 124.45 | 124.45 | 4.71% | 31,000 |
| Oct 5, 2026 | 118.95 | 119.00 | 117.00 | 118.85 | 118.85 | 3.08% | 51,000 |
| Oct 1, 2026 | 120.05 | 123.95 | 112.50 | 115.30 | 115.30 | -6.98% | 49,000 |
| Sep 30, 2026 | 125.90 | 126.30 | 119.00 | 123.95 | 123.95 | -0.76% | 15,000 |
| Sep 29, 2026 | 125.00 | 125.00 | 122.00 | 124.90 | 124.90 | -0.08% | 9,000 |
| Sep 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1,000 |
| Sep 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.47% | 1,000 |
| Sep 23, 2026 | 125.40 | 129.70 | 125.40 | 129.50 | 129.50 | 3.35% | 3,000 |
| Sep 22, 2026 | 128.00 | 128.00 | 124.05 | 125.30 | 125.30 | -2.07% | 24,000 |
| Sep 21, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 127.95 | 0.79% | 4,000 |
| Sep 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.95 | -2.94% | 1,000 |
| Sep 17, 2026 | 133.45 | 133.90 | 128.60 | 130.85 | 130.80 | 4.51% | 21,000 |
| Sep 16, 2026 | 129.95 | 129.95 | 125.20 | 125.20 | 125.15 | 0.08% | 10,000 |
| Sep 15, 2026 | 130.15 | 130.15 | 125.10 | 125.10 | 125.05 | -4.32% | 14,000 |
| Sep 11, 2026 | 135.00 | 138.00 | 130.00 | 130.75 | 130.70 | -3.15% | 21,000 |
| Sep 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.95 | 0.75% | 1,000 |
| Sep 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.95 | -0.74% | 4,000 |
| Sep 8, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.95 | -3.50% | 6,000 |
| Sep 7, 2026 | 139.00 | 139.90 | 134.40 | 139.90 | 139.85 | 4.09% | 8,000 |
| Sep 4, 2026 | 132.65 | 134.40 | 130.05 | 134.40 | 134.35 | 1.32% | 38,000 |
| Sep 2, 2026 | 132.50 | 132.85 | 132.40 | 132.65 | 132.60 | -3.88% | 4,000 |
| Sep 1, 2026 | 138.00 | 138.40 | 134.00 | 138.00 | 137.95 | 2.22% | 119,000 |
| Aug 31, 2026 | 144.00 | 144.00 | 134.50 | 135.00 | 134.95 | -5.16% | 12,000 |
| Aug 28, 2026 | 135.00 | 144.00 | 133.10 | 142.35 | 142.29 | 5.06% | 258,000 |
| Aug 27, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.45 | 0.37% | 1,000 |
| Aug 26, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.95 | -0.18% | 1,000 |
| Aug 24, 2026 | 135.00 | 136.95 | 132.10 | 135.25 | 135.20 | 0.56% | 56,000 |
| Aug 21, 2026 | 137.00 | 139.00 | 134.50 | 134.50 | 134.45 | -2.18% | 97,000 |
| Aug 20, 2026 | 131.65 | 137.70 | 131.65 | 137.50 | 137.45 | -0.04% | 157,000 |
| Aug 19, 2026 | 137.05 | 141.00 | 133.60 | 137.55 | 137.50 | 0.47% | 342,000 |
| Aug 18, 2026 | 144.90 | 148.00 | 133.25 | 136.90 | 136.85 | -5.52% | 109,000 |
| Aug 14, 2026 | 135.50 | 144.90 | 135.50 | 144.90 | 144.84 | 7.33% | 2,000 |
| Aug 13, 2026 | 148.80 | 148.80 | 135.00 | 135.00 | 134.95 | -0.74% | 5,000 |
| Aug 12, 2026 | 137.05 | 139.00 | 134.55 | 136.00 | 135.95 | -0.73% | 23,000 |
| Aug 11, 2026 | 135.05 | 138.50 | 135.05 | 137.00 | 136.95 | -1.79% | 21,000 |
| Aug 10, 2026 | 135.80 | 141.00 | 135.80 | 139.50 | 139.45 | -0.96% | 16,000 |
| Aug 7, 2026 | 145.95 | 145.95 | 131.50 | 140.85 | 140.79 | 1.70% | 66,000 |
| Aug 6, 2026 | 143.80 | 145.95 | 138.50 | 138.50 | 138.45 | -1.63% | 7,000 |