Jayshree Chemicals Limited (BOM:506520)
India
· Delayed Price · Currency is INR 5.99
-0.15 (-2.44%)
At close: Mar 9, 2026
Jayshree Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.30 | 6.30 | 5.30 | 5.99 | 5.99 | -2.44% | 64,095 |
| Mar 6, 2026 | 6.45 | 6.75 | 6.12 | 6.14 | 6.14 | -1.13% | 18,260 |
| Mar 5, 2026 | 6.50 | 6.50 | 6.11 | 6.21 | 6.21 | 0.32% | 18,288 |
| Mar 4, 2026 | 5.91 | 6.89 | 5.91 | 6.19 | 6.19 | -4.62% | 36,808 |
| Mar 2, 2026 | 6.02 | 6.87 | 6.02 | 6.49 | 6.49 | 1.88% | 17,289 |
| Feb 27, 2026 | 6.65 | 6.75 | 6.20 | 6.37 | 6.37 | 0.79% | 16,432 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.25 | 6.32 | 6.32 | -2.32% | 5,744 |
| Feb 25, 2026 | 6.50 | 6.92 | 6.32 | 6.47 | 6.47 | 0.78% | 2,889 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.35 | 6.42 | 6.42 | -1.38% | 2,067 |
| Feb 23, 2026 | 6.45 | 6.60 | 6.32 | 6.51 | 6.51 | -0.61% | 6,501 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.45 | 6.55 | 6.55 | 0.77% | 1,511 |
| Feb 19, 2026 | 6.57 | 6.60 | 6.27 | 6.50 | 6.50 | -1.07% | 17,825 |
| Feb 18, 2026 | 6.69 | 6.69 | 6.42 | 6.57 | 6.57 | -0.61% | 9,278 |
| Feb 17, 2026 | 6.60 | 6.72 | 6.43 | 6.61 | 6.61 | - | 5,891 |
| Feb 16, 2026 | 6.65 | 6.80 | 6.40 | 6.61 | 6.61 | -0.60% | 5,162 |
| Feb 13, 2026 | 6.60 | 6.89 | 6.35 | 6.65 | 6.65 | 2.78% | 17,238 |
| Feb 12, 2026 | 6.27 | 6.68 | 6.27 | 6.47 | 6.47 | -0.77% | 10,482 |
| Feb 11, 2026 | 6.52 | 6.74 | 6.46 | 6.52 | 6.52 | -0.76% | 12,853 |
| Feb 10, 2026 | 6.85 | 6.85 | 6.32 | 6.57 | 6.57 | -2.38% | 21,382 |
| Feb 9, 2026 | 6.76 | 7.00 | 6.10 | 6.73 | 6.73 | -1.90% | 20,253 |
| Feb 6, 2026 | 6.76 | 6.95 | 6.64 | 6.86 | 6.86 | 0.29% | 3,516 |
| Feb 5, 2026 | 6.83 | 6.95 | 6.62 | 6.84 | 6.84 | - | 2,380 |
| Feb 4, 2026 | 6.82 | 6.95 | 6.64 | 6.84 | 6.84 | 2.40% | 9,027 |
| Feb 3, 2026 | 6.60 | 7.00 | 6.57 | 6.68 | 6.68 | 2.93% | 29,050 |
| Feb 2, 2026 | 7.36 | 7.60 | 6.03 | 6.49 | 6.49 | -10.11% | 84,188 |
| Feb 1, 2026 | 6.91 | 7.30 | 6.91 | 7.22 | 7.22 | 2.85% | 6,034 |
| Jan 30, 2026 | 6.80 | 7.25 | 6.80 | 7.02 | 7.02 | 0.14% | 11,007 |
| Jan 29, 2026 | 7.49 | 7.49 | 6.90 | 7.01 | 7.01 | -3.71% | 7,348 |
| Jan 28, 2026 | 6.99 | 7.92 | 6.60 | 7.28 | 7.28 | 10.30% | 127,965 |
| Jan 27, 2026 | 6.58 | 6.91 | 6.58 | 6.60 | 6.60 | -2.65% | 22,559 |
| Jan 23, 2026 | 6.95 | 6.95 | 6.65 | 6.78 | 6.78 | 0.89% | 21,599 |
| Jan 22, 2026 | 6.85 | 6.85 | 6.52 | 6.72 | 6.72 | 3.07% | 4,172 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.30 | 6.52 | 6.52 | -2.54% | 9,515 |
| Jan 20, 2026 | 6.55 | 7.09 | 6.26 | 6.69 | 6.69 | -1.62% | 23,074 |
| Jan 19, 2026 | 6.97 | 7.00 | 6.51 | 6.80 | 6.80 | -2.44% | 19,771 |
| Jan 16, 2026 | 6.76 | 7.29 | 6.65 | 6.97 | 6.97 | 2.05% | 5,814 |
| Jan 14, 2026 | 6.95 | 6.98 | 6.58 | 6.83 | 6.83 | 0.29% | 3,573 |
| Jan 13, 2026 | 6.92 | 7.03 | 6.50 | 6.81 | 6.81 | -1.59% | 12,064 |
| Jan 12, 2026 | 6.71 | 7.05 | 6.51 | 6.92 | 6.92 | 3.13% | 9,787 |
| Jan 9, 2026 | 7.12 | 7.12 | 6.50 | 6.71 | 6.71 | -4.28% | 6,154 |
| Jan 8, 2026 | 7.20 | 7.20 | 6.80 | 7.01 | 7.01 | 2.04% | 7,686 |
| Jan 7, 2026 | 7.15 | 7.17 | 6.78 | 6.87 | 6.87 | -3.65% | 11,199 |
| Jan 6, 2026 | 7.23 | 7.23 | 6.73 | 7.13 | 7.13 | -0.97% | 5,757 |
| Jan 5, 2026 | 6.60 | 7.29 | 6.60 | 7.20 | 7.20 | 0.28% | 6,743 |
| Jan 2, 2026 | 7.02 | 7.34 | 6.95 | 7.18 | 7.18 | 1.70% | 22,402 |
| Jan 1, 2026 | 7.06 | 7.17 | 7.01 | 7.06 | 7.06 | 2.02% | 11,876 |
| Dec 31, 2025 | 7.13 | 7.14 | 6.71 | 6.92 | 6.92 | -1.00% | 13,436 |
| Dec 30, 2025 | 6.94 | 7.10 | 6.63 | 6.99 | 6.99 | 1.16% | 17,329 |
| Dec 29, 2025 | 6.51 | 6.94 | 6.45 | 6.91 | 6.91 | 5.66% | 21,984 |
| Dec 26, 2025 | 6.84 | 7.08 | 6.30 | 6.54 | 6.54 | -4.39% | 32,906 |
| Dec 24, 2025 | 6.65 | 6.90 | 6.57 | 6.84 | 6.84 | 3.17% | 6,706 |
| Dec 23, 2025 | 7.05 | 7.25 | 6.25 | 6.63 | 6.63 | -7.01% | 33,266 |
| Dec 22, 2025 | 7.05 | 7.20 | 6.82 | 7.13 | 7.13 | 0.42% | 25,378 |
| Dec 19, 2025 | 7.09 | 7.13 | 6.56 | 7.10 | 7.10 | 0.14% | 29,028 |
| Dec 18, 2025 | 7.00 | 7.26 | 6.55 | 7.09 | 7.09 | 1.29% | 17,273 |
| Dec 17, 2025 | 7.25 | 7.27 | 6.37 | 7.00 | 7.00 | -1.69% | 44,847 |
| Dec 16, 2025 | 6.35 | 7.50 | 6.20 | 7.12 | 7.12 | 12.13% | 121,697 |
| Dec 15, 2025 | 6.00 | 6.38 | 5.72 | 6.35 | 6.35 | 5.83% | 9,402 |
| Dec 12, 2025 | 6.32 | 6.32 | 5.99 | 6.00 | 6.00 | -4.31% | 9,450 |
| Dec 11, 2025 | 6.30 | 6.30 | 6.10 | 6.27 | 6.27 | 0.16% | 6,014 |
| Dec 10, 2025 | 6.13 | 6.40 | 6.08 | 6.26 | 6.26 | 2.62% | 3,123 |
| Dec 9, 2025 | 6.15 | 6.15 | 6.01 | 6.10 | 6.10 | -0.81% | 6,353 |
| Dec 8, 2025 | 6.25 | 6.30 | 6.05 | 6.15 | 6.15 | -1.76% | 14,259 |
| Dec 5, 2025 | 6.28 | 6.28 | 6.20 | 6.26 | 6.26 | 1.95% | 4,795 |
| Dec 4, 2025 | 6.44 | 6.58 | 6.00 | 6.14 | 6.14 | -4.66% | 42,174 |
| Dec 3, 2025 | 6.32 | 6.46 | 6.30 | 6.44 | 6.44 | 0.47% | 8,329 |
| Dec 2, 2025 | 6.30 | 6.50 | 6.30 | 6.41 | 6.41 | 1.75% | 24,994 |
| Dec 1, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 0.64% | 17,417 |
| Nov 28, 2025 | 6.44 | 6.44 | 6.25 | 6.26 | 6.26 | -2.34% | 10,497 |
| Nov 27, 2025 | 6.45 | 6.45 | 6.25 | 6.41 | 6.41 | 1.75% | 8,843 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.00 | 6.30 | 6.30 | -1.41% | 12,924 |
| Nov 25, 2025 | 6.42 | 6.42 | 6.28 | 6.39 | 6.39 | -0.47% | 2,839 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.12 | 6.42 | 6.42 | -0.77% | 10,347 |
| Nov 21, 2025 | 6.55 | 6.79 | 6.36 | 6.47 | 6.47 | -1.22% | 13,054 |
| Nov 20, 2025 | 6.46 | 6.59 | 6.36 | 6.55 | 6.55 | 1.71% | 1,031 |
| Nov 19, 2025 | 6.40 | 6.50 | 6.34 | 6.44 | 6.44 | 0.63% | 4,333 |
| Nov 18, 2025 | 6.47 | 6.50 | 6.28 | 6.40 | 6.40 | -1.08% | 3,099 |
| Nov 17, 2025 | 6.53 | 6.59 | 6.30 | 6.47 | 6.47 | -0.92% | 13,393 |
| Nov 14, 2025 | 6.45 | 6.56 | 6.44 | 6.53 | 6.53 | -0.46% | 2,026 |
| Nov 13, 2025 | 6.45 | 6.58 | 6.45 | 6.56 | 6.56 | 2.02% | 5,252 |
| Nov 12, 2025 | 6.55 | 6.59 | 6.30 | 6.43 | 6.43 | -1.68% | 51,534 |
| Nov 11, 2025 | 6.68 | 6.68 | 6.36 | 6.54 | 6.54 | 2.19% | 9,587 |
| Nov 10, 2025 | 6.26 | 6.75 | 6.26 | 6.40 | 6.40 | 0.16% | 16,462 |
| Nov 7, 2025 | 6.50 | 6.55 | 6.30 | 6.39 | 6.39 | -1.54% | 7,635 |
| Nov 6, 2025 | 6.31 | 6.65 | 6.31 | 6.49 | 6.49 | -2.26% | 10,479 |
| Nov 4, 2025 | 6.70 | 6.74 | 6.50 | 6.64 | 6.64 | -0.90% | 15,306 |
| Nov 3, 2025 | 6.69 | 6.75 | 6.41 | 6.70 | 6.70 | 4.36% | 16,738 |
| Oct 31, 2025 | 6.42 | 6.75 | 6.17 | 6.42 | 6.42 | - | 41,321 |
| Oct 30, 2025 | 6.59 | 6.59 | 6.41 | 6.42 | 6.42 | -2.13% | 5,914 |
| Oct 29, 2025 | 6.22 | 6.60 | 6.22 | 6.56 | 6.56 | -0.61% | 12,473 |
| Oct 28, 2025 | 6.69 | 6.69 | 6.30 | 6.60 | 6.60 | -0.30% | 25,137 |
| Oct 27, 2025 | 7.03 | 7.03 | 6.60 | 6.62 | 6.62 | -1.63% | 12,661 |
| Oct 24, 2025 | 6.62 | 6.91 | 6.49 | 6.73 | 6.73 | 1.66% | 9,777 |
| Oct 23, 2025 | 6.84 | 7.18 | 6.41 | 6.62 | 6.62 | -2.22% | 179,499 |
| Oct 21, 2025 | 6.80 | 7.09 | 6.35 | 6.77 | 6.77 | 1.35% | 4,172 |
| Oct 20, 2025 | 6.84 | 6.84 | 6.55 | 6.68 | 6.68 | -1.47% | 11,153 |
| Oct 17, 2025 | 6.54 | 7.00 | 6.54 | 6.78 | 6.78 | 2.88% | 25,211 |
| Oct 16, 2025 | 6.75 | 7.32 | 6.52 | 6.59 | 6.59 | -1.79% | 32,753 |
| Oct 15, 2025 | 6.84 | 7.00 | 6.47 | 6.71 | 6.71 | -0.15% | 31,907 |
| Oct 14, 2025 | 6.70 | 7.20 | 6.15 | 6.72 | 6.72 | 5.00% | 53,734 |