Jaihind Synthetics Limited (BOM:514312)
India
· Delayed Price · Currency is INR 46.93
-2.47 (-5.00%)
At close: Mar 10, 2026
Jaihind Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | -5.00% | 242 |
| Mar 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.90% | 1 |
| Feb 27, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -4.99% | 8 |
| Feb 25, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 4.88% | 15 |
| Feb 19, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -2.95% | 15 |
| Feb 16, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 4.58% | 2 |
| Feb 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.24% | 10 |
| Feb 10, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -5.00% | 15 |
| Feb 9, 2026 | 53.88 | 56.45 | 53.87 | 56.45 | 56.45 | 4.77% | 617 |
| Feb 6, 2026 | 51.60 | 53.88 | 51.55 | 53.88 | 53.88 | -0.39% | 485 |
| Feb 5, 2026 | 53.26 | 54.49 | 52.21 | 54.09 | 54.09 | -1.53% | 412 |
| Feb 4, 2026 | 48.53 | 57.49 | 48.53 | 54.93 | 54.93 | 3.90% | 37,530 |
| Feb 3, 2026 | 53.29 | 56.50 | 51.29 | 52.87 | 52.87 | -7.21% | 3,124 |
| Feb 2, 2026 | 56.00 | 56.98 | 54.55 | 56.98 | 56.98 | -1.78% | 775 |
| Feb 1, 2026 | 60.00 | 60.00 | 54.02 | 58.01 | 58.01 | 4.98% | 2,896 |
| Jan 30, 2026 | 53.24 | 57.25 | 49.11 | 55.26 | 55.26 | 15.82% | 45,916 |
| Jan 29, 2026 | 38.50 | 47.71 | 37.50 | 47.71 | 47.71 | 19.99% | 151,456 |
| Jan 28, 2026 | 41.00 | 41.00 | 38.58 | 39.76 | 39.76 | 0.51% | 12,704 |
| Jan 27, 2026 | 41.00 | 41.00 | 38.68 | 39.56 | 39.56 | -2.82% | 4,126 |
| Jan 23, 2026 | 40.00 | 42.48 | 39.03 | 40.71 | 40.71 | -4.28% | 12,055 |
| Jan 22, 2026 | 41.80 | 42.95 | 38.70 | 42.53 | 42.53 | 1.75% | 728 |
| Jan 21, 2026 | 41.00 | 41.99 | 40.77 | 41.80 | 41.80 | 2.20% | 1,256 |
| Jan 20, 2026 | 40.12 | 41.00 | 39.00 | 40.90 | 40.90 | 0.86% | 6,499 |
| Jan 19, 2026 | 40.21 | 42.38 | 40.21 | 40.55 | 40.55 | 0.15% | 822 |
| Jan 16, 2026 | 41.04 | 42.80 | 40.07 | 40.49 | 40.49 | -1.27% | 1,909 |
| Jan 14, 2026 | 41.76 | 41.76 | 40.11 | 41.01 | 41.01 | -1.77% | 9,097 |
| Jan 13, 2026 | 45.50 | 45.50 | 41.50 | 41.75 | 41.75 | -4.57% | 1,032 |
| Jan 12, 2026 | 44.00 | 44.00 | 40.60 | 43.75 | 43.75 | 4.27% | 797 |
| Jan 9, 2026 | 46.50 | 46.50 | 40.00 | 41.96 | 41.96 | -4.74% | 17,546 |
| Jan 8, 2026 | 41.97 | 49.63 | 40.00 | 44.05 | 44.05 | 6.50% | 183,800 |
| Jan 7, 2026 | 47.91 | 47.91 | 39.60 | 41.36 | 41.36 | -12.82% | 152,521 |
| Jan 6, 2026 | 40.04 | 49.26 | 40.04 | 47.44 | 47.44 | 15.57% | 12,088 |
| Jan 5, 2026 | 41.50 | 42.99 | 41.00 | 41.05 | 41.05 | -0.61% | 77,972 |
| Jan 2, 2026 | 39.07 | 42.50 | 39.07 | 41.30 | 41.30 | -0.27% | 43,077 |
| Jan 1, 2026 | 38.71 | 41.80 | 38.71 | 41.41 | 41.41 | -0.67% | 2,270 |
| Dec 31, 2025 | 41.25 | 41.85 | 38.20 | 41.69 | 41.69 | 1.19% | 49,715 |
| Dec 30, 2025 | 42.80 | 42.80 | 41.20 | 41.20 | 41.20 | 2.74% | 560 |
| Dec 29, 2025 | 43.50 | 43.50 | 37.50 | 40.10 | 40.10 | -4.20% | 23,207 |
| Dec 26, 2025 | 46.70 | 46.70 | 40.10 | 41.86 | 41.86 | -1.51% | 6,674 |
| Dec 24, 2025 | 47.98 | 47.98 | 40.00 | 42.50 | 42.50 | -11.46% | 98,239 |
| Dec 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.81% | 2 |
| Dec 22, 2025 | 47.00 | 47.00 | 44.90 | 44.94 | 44.94 | -5.31% | 1,226 |
| Dec 19, 2025 | 48.41 | 48.41 | 47.00 | 47.46 | 47.46 | - | 117 |
| Dec 18, 2025 | 48.79 | 48.79 | 43.60 | 47.46 | 47.46 | 4.31% | 381 |
| Dec 17, 2025 | 54.40 | 55.09 | 45.11 | 45.50 | 45.50 | -3.50% | 6,503 |
| Dec 16, 2025 | 49.98 | 49.98 | 46.00 | 47.15 | 47.15 | -6.50% | 1,434 |
| Dec 15, 2025 | 54.50 | 54.50 | 46.10 | 50.43 | 50.43 | -6.56% | 35 |
| Dec 12, 2025 | 51.48 | 54.50 | 48.00 | 53.97 | 53.97 | 7.57% | 2,194 |
| Dec 11, 2025 | 54.00 | 57.00 | 43.20 | 50.17 | 50.17 | 4.85% | 13,165 |
| Dec 9, 2025 | 49.95 | 49.95 | 42.99 | 47.85 | 47.85 | 2.40% | 1,956 |
| Dec 8, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - | 1 |
| Dec 5, 2025 | 43.85 | 52.50 | 43.00 | 46.73 | 46.73 | 2.12% | 4,701 |
| Dec 4, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.09% | 2 |
| Dec 3, 2025 | 43.40 | 46.80 | 42.70 | 45.80 | 45.80 | -2.14% | 866 |
| Dec 2, 2025 | 46.50 | 46.80 | 43.00 | 46.80 | 46.80 | 6.87% | 443 |
| Dec 1, 2025 | 44.10 | 48.50 | 43.65 | 43.79 | 43.79 | -9.69% | 12,403 |
| Nov 28, 2025 | 47.60 | 50.00 | 43.05 | 48.49 | 48.49 | 1.87% | 3,531 |
| Nov 27, 2025 | 48.00 | 48.00 | 43.92 | 47.60 | 47.60 | -2.46% | 1,677 |
| Nov 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.39% | 41 |
| Nov 20, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 2.49% | 5 |
| Nov 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.50% | 54 |
| Nov 18, 2025 | 47.65 | 52.00 | 47.65 | 48.04 | 48.04 | -9.19% | 1,095 |
| Nov 14, 2025 | 50.00 | 53.00 | 50.00 | 52.90 | 52.90 | -2.04% | 13 |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 8.74% | 5 |
| Nov 6, 2025 | 50.00 | 50.00 | 47.61 | 49.66 | 49.66 | 3.46% | 240 |
| Nov 4, 2025 | 54.75 | 54.75 | 48.00 | 48.00 | 48.00 | -3.90% | 219 |
| Nov 3, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.02% | 2 |
| Oct 31, 2025 | 43.00 | 50.00 | 42.37 | 49.96 | 49.96 | 8.21% | 1,632 |
| Oct 30, 2025 | 54.00 | 54.00 | 45.00 | 46.17 | 46.17 | -7.66% | 3,331 |
| Oct 29, 2025 | 50.00 | 54.90 | 50.00 | 50.00 | 50.00 | - | 193 |
| Oct 28, 2025 | 48.75 | 50.00 | 48.75 | 50.00 | 50.00 | 0.50% | 2,075 |
| Oct 27, 2025 | 50.00 | 50.00 | 49.00 | 49.75 | 49.75 | -0.50% | 475 |
| Oct 24, 2025 | 55.00 | 55.00 | 47.00 | 50.00 | 50.00 | - | 8,170 |
| Oct 23, 2025 | 52.38 | 52.38 | 50.00 | 50.00 | 50.00 | -2.70% | 28 |
| Oct 21, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - | 215 |
| Oct 20, 2025 | 55.00 | 55.00 | 46.00 | 51.39 | 51.39 | 2.78% | 266 |
| Oct 17, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 20 |
| Oct 16, 2025 | 52.55 | 52.55 | 50.00 | 50.00 | 50.00 | -3.19% | 64 |
| Oct 15, 2025 | 51.65 | 51.65 | 47.50 | 51.65 | 51.65 | -0.48% | 44 |
| Oct 14, 2025 | 56.00 | 56.00 | 51.90 | 51.90 | 51.90 | 0.80% | 1,258 |
| Oct 13, 2025 | 51.38 | 54.90 | 50.00 | 51.49 | 51.49 | 0.27% | 347 |
| Oct 10, 2025 | 56.40 | 56.40 | 48.00 | 51.35 | 51.35 | -2.15% | 2,730 |
| Oct 9, 2025 | 52.19 | 55.00 | 51.00 | 52.48 | 52.48 | 0.56% | 2,945 |
| Oct 8, 2025 | 47.40 | 52.19 | 47.40 | 52.19 | 52.19 | 9.99% | 31,009 |
| Oct 7, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.11% | 202 |
| Oct 6, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.31% | 28 |
| Oct 3, 2025 | 47.40 | 49.00 | 47.40 | 47.65 | 47.65 | -4.32% | 90 |
| Oct 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 10 |
| Sep 30, 2025 | 49.80 | 51.00 | 49.80 | 49.80 | 49.80 | - | 237 |
| Sep 29, 2025 | 46.50 | 49.80 | 46.50 | 49.80 | 49.80 | 1.76% | 56 |
| Sep 26, 2025 | 49.00 | 49.00 | 48.45 | 48.94 | 48.94 | -4.04% | 1,141 |
| Sep 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.95% | 4 |
| Sep 24, 2025 | 52.00 | 52.00 | 47.10 | 49.06 | 49.06 | -0.99% | 1,361 |
| Sep 22, 2025 | 47.95 | 51.37 | 47.60 | 49.55 | 49.55 | 1.27% | 973 |
| Sep 19, 2025 | 49.89 | 49.89 | 47.71 | 48.93 | 48.93 | -1.94% | 1,107 |
| Sep 18, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.85% | 151 |
| Sep 17, 2025 | 50.90 | 50.94 | 48.40 | 50.33 | 50.33 | -1.20% | 1,933 |
| Sep 16, 2025 | 54.90 | 54.90 | 50.50 | 50.94 | 50.94 | -3.87% | 363 |
| Sep 15, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.06% | 1 |
| Sep 12, 2025 | 55.10 | 57.15 | 53.00 | 53.02 | 53.02 | -3.77% | 685 |