Jayant Agro-Organics Limited(IN:JAYAGROGN)
₹237.75+9.70 (+4.25%)
IN:JAYAGROGN
Jayant Agro-Organics Limited historical prices
₹237.75
At close:+9.70 (+4.25%)
Want to see IN:JAYAGROGN full AI Analyst Report?
Jayant Agro-Organics Limited (JAYAGROGN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 231.00 | 240.70 | 226.85 | 237.75 | 237.75 | +4.25% | 1,625 | 1.36 |
| Nov 12, 2026 | 230.00 | 231.55 | 228.00 | 228.05 | 228.05 | -1.34% | 210 | 0.18 |
| Nov 11, 2026 | 240.00 | 240.90 | 230.00 | 231.15 | 231.15 | -1.64% | 1,058 | 0.89 |
| Nov 10, 2026 | 235.00 | 238.20 | 229.00 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 231.00 | 238.20 | 229.00 | 235.00 | 235.00 | +2.98% | 464 | 0.39 |
| Nov 06, 2026 | 234.60 | 234.60 | 228.20 | 228.20 | 228.20 | -1.85% | 72 | 0.06 |
| Nov 05, 2026 | 246.20 | 246.20 | 232.50 | 232.50 | 232.50 | -2.50% | 590 | 0.48 |
| Nov 04, 2026 | 220.70 | 240.00 | 220.00 | 238.45 | 238.45 | +7.39% | 1,633 | 1.37 |
| Nov 03, 2026 | 220.00 | 223.00 | 219.65 | 222.05 | 222.05 | +2.28% | 1,097 | 0.93 |
| Nov 02, 2026 | 211.45 | 219.80 | 210.50 | 217.10 | 217.10 | +4.07% | 231 | 0.19 |
| Oct 30, 2026 | 214.10 | 214.10 | 205.80 | 208.60 | 208.60 | -4.86% | 895 | 0.75 |
| Oct 29, 2026 | 218.60 | 219.25 | 216.00 | 219.25 | 219.25 | +0.02% | 183 | 0.15 |
| Oct 28, 2026 | 219.30 | 224.80 | 219.15 | 219.20 | 219.20 | -1.24% | 573 | 0.47 |
| Oct 27, 2026 | 217.00 | 225.20 | 213.55 | 221.95 | 221.95 | +3.91% | 1,006 | 0.83 |
| Oct 26, 2026 | 207.55 | 222.00 | 207.45 | 213.60 | 213.60 | +4.83% | 2,390 | 2.02 |
| Oct 23, 2026 | 205.60 | 205.60 | 200.00 | 203.75 | 203.75 | -0.24% | 257 | 0.22 |
| Oct 22, 2026 | 207.70 | 212.00 | 204.00 | 204.25 | 204.25 | -2.20% | 499 | 0.42 |
| Oct 21, 2026 | 214.10 | 215.45 | 208.85 | 208.85 | 208.85 | -5.35% | 276 | 0.23 |
| Oct 20, 2026 | 220.65 | 221.60 | 210.55 | 220.65 | 220.65 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 211.60 | 221.60 | 210.55 | 220.65 | 220.65 | +3.59% | 2,494 | 2.10 |
| Oct 16, 2026 | 214.30 | 218.40 | 208.90 | 213.00 | 213.00 | +1.96% | 664 | 0.56 |
| Oct 15, 2026 | 214.75 | 222.65 | 202.95 | 208.90 | 208.90 | -5.56% | 2,819 | 2.45 |
| Oct 14, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | +0.14% | 10 | 0.01 |
| Oct 13, 2026 | 218.20 | 221.20 | 218.05 | 220.90 | 220.90 | +5.19% | 48 | 0.04 |
| Oct 12, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | -0.57% | 278 | 0.24 |
| Oct 09, 2026 | 212.05 | 214.05 | 209.50 | 211.20 | 211.20 | +1.54% | 505 | 0.43 |
| Oct 08, 2026 | 213.00 | 213.25 | 208.00 | 208.00 | 208.00 | -3.01% | 1,118 | 0.96 |
| Oct 07, 2026 | 217.20 | 217.35 | 212.10 | 214.45 | 214.45 | -1.63% | 1,600 | 1.36 |
| Oct 06, 2026 | 215.50 | 218.00 | 213.60 | 218.00 | 218.00 | +2.93% | 389 | 0.32 |
| Oct 05, 2026 | 217.70 | 217.70 | 211.60 | 211.80 | 211.80 | +0.69% | 110 | 0.09 |
| Oct 02, 2026 | 210.35 | 222.20 | 210.20 | 210.35 | 210.35 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 222.20 | 222.20 | 210.20 | 210.35 | 210.35 | -5.55% | 1,614 | 1.35 |
| Sep 30, 2026 | 224.85 | 224.85 | 222.70 | 222.70 | 222.70 | -1.70% | 293 | 0.24 |
| Sep 29, 2026 | 229.85 | 230.80 | 223.90 | 226.55 | 226.55 | -2.10% | 3,658 | 2.92 |
| Sep 28, 2026 | 231.65 | 231.65 | 225.10 | 231.40 | 231.40 | -1.17% | 485 | 0.39 |
| Sep 25, 2026 | 230.45 | 236.30 | 229.90 | 234.15 | 234.15 | +1.36% | 1,111 | 0.90 |
| Sep 24, 2026 | 236.20 | 236.60 | 228.05 | 231.00 | 231.00 | -2.20% | 4,691 | 3.93 |
| Sep 23, 2026 | 234.15 | 238.20 | 230.50 | 236.20 | 236.20 | +1.55% | 271 | 0.23 |
| Sep 22, 2026 | 234.95 | 238.00 | 230.35 | 232.60 | 232.60 | -1.02% | 931 | 0.78 |
| Sep 21, 2026 | 225.75 | 235.00 | 225.55 | 235.00 | 235.00 | +2.33% | 1,592 | 1.33 |
| Sep 18, 2026 | 225.75 | 229.80 | 224.95 | 229.65 | 229.65 | +2.32% | 405 | 0.34 |
| Sep 17, 2026 | 234.20 | 236.55 | 222.70 | 224.45 | 224.45 | -3.34% | 1,598 | 1.36 |
| Sep 16, 2026 | 228.00 | 232.45 | 219.90 | 232.20 | 232.20 | +1.98% | 1,535 | 1.33 |
| Sep 15, 2026 | 240.05 | 242.85 | 223.95 | 227.70 | 227.70 | -6.89% | 4,331 | 3.95 |
| Sep 14, 2026 | 244.55 | 252.20 | 239.70 | 244.55 | 244.55 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 252.20 | 252.20 | 239.70 | 244.55 | 244.55 | -4.70% | 2,665 | 2.50 |
| Sep 10, 2026 | 258.60 | 264.00 | 253.15 | 256.60 | 256.60 | -0.41% | 3,456 | 3.41 |
| Sep 09, 2026 | 259.95 | 263.65 | 248.50 | 257.65 | 257.65 | +3.56% | 6,601 | 7.23 |
| Sep 08, 2026 | 228.00 | 257.00 | 228.00 | 248.80 | 248.80 | +9.27% | 6,551 | 8.08 |
| Sep 07, 2026 | 227.20 | 234.20 | 224.90 | 227.70 | 227.70 | -0.94% | 397 | 0.48 |
