Jayant Agro-Organics Limited JAYAGROGN
NSE · India · Process Industries
INR 216.99-6.19 (-2.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 211.22 | -5.36% | INR 222.40 | INR 222.78 | INR 209.88 | 68.47K |
| 2026-09-30 | INR 223.18 | -1.00% | INR 224.77 | INR 226.14 | INR 222.70 | 7.97K |
| 2026-09-29 | INR 225.44 | -2.16% | INR 231.20 | INR 233.48 | INR 223.00 | 23.67K |
| 2026-09-28 | INR 230.42 | -1.88% | INR 234.11 | INR 234.39 | INR 227.25 | 8.57K |
| 2026-09-25 | INR 234.84 | +1.70% | INR 231.10 | INR 235.70 | INR 229.93 | 13.62K |
| 2026-09-24 | INR 230.91 | -2.62% | INR 235.40 | INR 236.00 | INR 228.10 | 35.66K |
| 2026-09-23 | INR 237.12 | +1.56% | INR 233.92 | INR 238.98 | INR 232.00 | 21.04K |
| 2026-09-22 | INR 233.47 | -0.70% | INR 232.00 | INR 238.00 | INR 227.67 | 12.64K |
| 2026-09-21 | INR 235.12 | +3.40% | INR 228.80 | INR 235.70 | INR 224.12 | 23.47K |
| 2026-09-18 | INR 227.39 | +0.88% | INR 228.30 | INR 229.50 | INR 225.02 | 6.09K |
| 2026-09-17 | INR 225.41 | -2.70% | INR 234.80 | INR 238.79 | INR 223.85 | 8.58K |
| 2026-09-16 | INR 231.66 | +1.88% | INR 227.00 | INR 234.90 | INR 217.52 | 36.72K |
| 2026-09-15 | INR 227.39 | -6.86% | INR 244.09 | INR 244.13 | INR 223.13 | 35.01K |
| 2026-09-11 | INR 244.13 | -5.44% | INR 257.00 | INR 257.00 | INR 239.09 | 47.85K |
| 2026-09-10 | INR 258.18 | +0.50% | INR 259.00 | INR 265.00 | INR 253.00 | 75.36K |
| 2026-09-09 | INR 256.90 | +3.16% | INR 254.00 | INR 265.00 | INR 248.00 | 140.90K |
| 2026-09-08 | INR 249.04 | +9.07% | INR 228.30 | INR 256.00 | INR 227.21 | 266.57K |
| 2026-09-07 | INR 228.33 | -0.98% | INR 230.60 | INR 234.00 | INR 227.00 | 11.16K |
| 2026-09-04 | INR 230.60 | -0.10% | INR 232.04 | INR 235.96 | INR 227.01 | 8.03K |
| 2026-09-03 | INR 230.83 | +0.55% | INR 231.30 | INR 241.00 | INR 227.00 | 24.96K |
| 2026-09-02 | INR 229.57 | +0.07% | INR 227.18 | INR 233.95 | INR 222.32 | 18.90K |
| 2026-09-01 | INR 229.42 | -1.51% | INR 235.00 | INR 236.00 | INR 227.04 | 8.47K |
| 2026-08-31 | INR 232.93 | +4.39% | INR 220.50 | INR 235.00 | INR 220.02 | 18.47K |
| 2026-08-28 | INR 223.14 | +0.48% | INR 223.11 | INR 227.58 | INR 222.32 | 3.47K |
| 2026-08-27 | INR 222.07 | -0.53% | INR 224.90 | INR 230.70 | INR 220.15 | 17.97K |
| 2026-08-26 | INR 223.25 | -2.78% | INR 229.64 | INR 229.64 | INR 218.51 | 11.91K |
| 2026-08-25 | INR 229.64 | +0.44% | INR 228.63 | INR 233.98 | INR 227.00 | 24.99K |
| 2026-08-24 | INR 228.63 | +3.60% | INR 221.25 | INR 230.50 | INR 219.11 | 11.37K |
| 2026-08-21 | INR 220.69 | +0.23% | INR 219.09 | INR 222.00 | INR 217.75 | 3.46K |
| 2026-08-20 | INR 220.19 | -0.12% | INR 221.10 | INR 221.68 | INR 217.00 | 9.49K |
| 2026-08-19 | INR 220.45 | +0.02% | INR 221.10 | INR 223.49 | INR 217.00 | 6.45K |
| 2026-08-18 | INR 220.41 | +1.25% | INR 218.00 | INR 221.00 | INR 217.30 | 2.80K |
| 2026-08-17 | INR 217.68 | -2.18% | INR 222.20 | INR 223.70 | INR 217.10 | 4.07K |
| 2026-08-14 | INR 222.54 | -1.69% | INR 226.37 | INR 228.63 | INR 221.00 | 4.22K |
| 2026-08-13 | INR 226.37 | +7.61% | INR 210.50 | INR 229.80 | INR 210.41 | 39.12K |
| 2026-08-12 | INR 210.37 | -1.83% | INR 214.95 | INR 221.00 | INR 208.50 | 8.45K |
| 2026-08-11 | INR 214.30 | -1.26% | INR 217.04 | INR 217.50 | INR 213.00 | 5.71K |
| 2026-08-10 | INR 217.04 | -1.66% | INR 220.00 | INR 220.00 | INR 213.26 | 9.58K |
| 2026-08-07 | INR 220.70 | -1.68% | INR 220.00 | INR 224.88 | INR 218.30 | 4.47K |
| 2026-08-06 | INR 224.47 | +0.12% | INR 224.30 | INR 227.50 | INR 221.41 | 9.57K |
| 2026-08-05 | INR 224.20 | +0.70% | INR 224.50 | INR 229.70 | INR 222.01 | 8.36K |
| 2026-08-04 | INR 222.64 | -3.60% | INR 231.90 | INR 232.80 | INR 221.00 | 20.66K |
| 2026-08-03 | INR 230.95 | +0.70% | INR 236.00 | INR 241.35 | INR 229.20 | 42.44K |
| 2026-07-31 | INR 229.35 | +4.07% | INR 218.08 | INR 231.00 | INR 218.01 | 15.05K |
| 2026-07-30 | INR 220.39 | -1.74% | INR 224.10 | INR 225.55 | INR 219.10 | 6.47K |
| 2026-07-29 | INR 224.29 | -2.52% | INR 226.37 | INR 231.59 | INR 221.66 | 13.20K |
| 2026-07-28 | INR 230.10 | -1.11% | INR 237.00 | INR 237.00 | INR 226.95 | 25.99K |
| 2026-07-27 | INR 232.68 | +4.66% | INR 222.32 | INR 237.00 | INR 219.11 | 13.85K |
| 2026-07-24 | INR 222.32 | -1.07% | INR 220.60 | INR 227.00 | INR 220.60 | 5.00K |
| 2026-07-23 | INR 224.73 | +2.02% | INR 218.23 | INR 228.95 | INR 216.02 | 16.04K |
| 2026-07-22 | INR 220.28 | -0.72% | INR 223.00 | INR 224.80 | INR 217.21 | 6.34K |
| 2026-07-21 | INR 221.87 | -1.79% | INR 226.99 | INR 226.99 | INR 219.20 | 6.80K |
| 2026-07-20 | INR 225.91 | +2.57% | INR 219.50 | INR 229.50 | INR 219.50 | 14.90K |
| 2026-07-17 | INR 220.26 | -0.59% | INR 222.50 | INR 224.80 | INR 218.00 | 5.70K |
| 2026-07-16 | INR 221.57 | +0.23% | INR 221.66 | INR 227.00 | INR 218.90 | 12.68K |
| 2026-07-15 | INR 221.07 | -0.45% | INR 220.00 | INR 222.11 | INR 216.00 | 5.02K |
| 2026-07-14 | INR 222.06 | -0.40% | INR 224.80 | INR 224.80 | INR 217.56 | 5.05K |
| 2026-07-13 | INR 222.95 | +0.24% | INR 225.90 | INR 231.77 | INR 220.00 | 26.02K |
| 2026-07-10 | INR 222.42 | +6.88% | INR 207.14 | INR 227.48 | INR 207.13 | 42.43K |
| 2026-07-09 | INR 208.11 | +1.06% | INR 205.93 | INR 212.90 | INR 204.15 | 4.98K |
| 2026-07-08 | INR 205.93 | +1.89% | INR 203.55 | INR 208.80 | INR 201.23 | 7.56K |
| 2026-07-07 | INR 202.11 | -3.11% | INR 209.75 | INR 209.82 | INR 201.40 | 7.80K |
| 2026-07-06 | INR 208.59 | +1.87% | INR 206.00 | INR 210.00 | INR 204.90 | 4.94K |
| 2026-07-03 | INR 204.77 | -2.29% | INR 210.80 | INR 210.80 | INR 201.27 | 11.72K |
| 2026-07-02 | INR 209.57 | -0.18% | INR 210.70 | INR 213.95 | INR 204.00 | 10.87K |
| 2026-07-01 | INR 209.95 | +2.94% | INR 204.49 | INR 211.80 | INR 204.49 | 5.09K |
| 2026-06-30 | INR 203.95 | -0.44% | INR 205.60 | INR 206.30 | INR 199.99 | 6.64K |
| 2026-06-29 | INR 204.86 | -2.84% | INR 212.60 | INR 212.60 | INR 201.80 | 19.06K |
| 2026-06-26 | INR 210.85 | 0.00% | INR 210.85 | INR 210.85 | INR 210.85 | 0 |
| 2026-06-25 | INR 210.85 | +3.49% | INR 204.80 | INR 214.00 | INR 202.40 | 13.66K |
| 2026-06-24 | INR 203.74 | -2.63% | INR 211.60 | INR 214.68 | INR 202.00 | 28.43K |
| 2026-06-23 | INR 209.25 | -3.15% | INR 218.20 | INR 218.20 | INR 205.27 | 19.35K |
| 2026-06-22 | INR 216.05 | -1.71% | INR 218.71 | INR 226.65 | INR 213.20 | 17.88K |
| 2026-06-19 | INR 219.80 | +1.49% | INR 218.50 | INR 219.90 | INR 216.01 | 2.72K |
| 2026-06-18 | INR 216.58 | -1.45% | INR 221.80 | INR 227.15 | INR 214.80 | 7.16K |
| 2026-06-17 | INR 219.77 | -2.20% | INR 225.40 | INR 232.00 | INR 219.00 | 12.21K |
| 2026-06-16 | INR 224.71 | +2.64% | INR 220.80 | INR 226.00 | INR 220.52 | 9.19K |
| 2026-06-15 | INR 218.92 | -3.07% | INR 227.00 | INR 228.79 | INR 216.85 | 10.99K |
| 2026-06-12 | INR 225.85 | +4.41% | INR 218.90 | INR 226.50 | INR 218.90 | 10.62K |
| 2026-06-11 | INR 216.31 | -2.59% | INR 222.70 | INR 225.97 | INR 213.95 | 5.75K |
| 2026-06-10 | INR 222.06 | +0.76% | INR 220.38 | INR 227.50 | INR 220.38 | 8.76K |
| 2026-06-09 | INR 220.38 | +0.26% | INR 221.49 | INR 226.79 | INR 219.40 | 2.46K |
| 2026-06-08 | INR 219.80 | -0.38% | INR 217.00 | INR 227.02 | INR 216.01 | 8.60K |
| 2026-06-05 | INR 220.64 | -1.85% | INR 225.50 | INR 227.50 | INR 218.30 | 8.17K |
| 2026-06-04 | INR 224.80 | -2.14% | INR 229.71 | INR 233.73 | INR 222.40 | 6.05K |
| 2026-06-03 | INR 229.71 | -2.51% | INR 235.90 | INR 236.50 | INR 227.22 | 6.54K |
| 2026-06-02 | INR 235.63 | +1.76% | INR 232.93 | INR 236.00 | INR 229.73 | 10.09K |
| 2026-06-01 | INR 231.55 | +3.15% | INR 234.25 | INR 243.00 | INR 228.00 | 24.85K |
| 2026-05-29 | INR 224.47 | +2.36% | INR 221.00 | INR 229.80 | INR 220.00 | 11.71K |
| 2026-05-28 | INR 219.30 | 0.00% | INR 219.30 | INR 219.30 | INR 219.30 | 0 |