Jaysynth Orgochem Limited (BOM:524592)
India
· Delayed Price · Currency is INR 13.69
-0.31 (-2.21%)
At close: Apr 29, 2026
Jaysynth Orgochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.27 | 14.48 | 13.60 | 13.69 | 13.69 | -2.21% | 12,243 |
| Apr 28, 2026 | 14.10 | 14.75 | 13.53 | 14.00 | 14.00 | -3.78% | 46,214 |
| Apr 27, 2026 | 14.06 | 14.89 | 14.06 | 14.55 | 14.55 | 2.39% | 18,205 |
| Apr 24, 2026 | 14.49 | 14.60 | 14.05 | 14.21 | 14.21 | -3.20% | 10,898 |
| Apr 23, 2026 | 14.49 | 14.95 | 14.00 | 14.68 | 14.68 | 3.16% | 9,105 |
| Apr 22, 2026 | 14.93 | 14.94 | 14.00 | 14.23 | 14.23 | -2.53% | 14,527 |
| Apr 21, 2026 | 14.26 | 14.99 | 14.26 | 14.60 | 14.60 | -0.27% | 10,961 |
| Apr 20, 2026 | 14.78 | 15.18 | 14.40 | 14.64 | 14.64 | 1.67% | 90,898 |
| Apr 17, 2026 | 14.19 | 14.43 | 13.01 | 14.40 | 14.40 | 4.73% | 18,606 |
| Apr 16, 2026 | 13.96 | 14.10 | 13.51 | 13.75 | 13.75 | -0.79% | 21,562 |
| Apr 15, 2026 | 13.77 | 13.98 | 12.53 | 13.86 | 13.86 | 2.29% | 25,508 |
| Apr 13, 2026 | 13.40 | 13.67 | 13.00 | 13.55 | 13.55 | 1.12% | 9,913 |
| Apr 10, 2026 | 13.52 | 13.97 | 13.01 | 13.40 | 13.40 | 0.07% | 14,628 |
| Apr 9, 2026 | 13.24 | 13.99 | 12.53 | 13.39 | 13.39 | -0.89% | 21,366 |
| Apr 8, 2026 | 13.01 | 14.24 | 12.51 | 13.51 | 13.51 | 3.60% | 18,563 |
| Apr 7, 2026 | 13.00 | 14.44 | 12.76 | 13.04 | 13.04 | 3.25% | 38,913 |
| Apr 6, 2026 | 11.50 | 13.20 | 11.00 | 12.63 | 12.63 | 14.61% | 34,062 |
| Apr 2, 2026 | 11.00 | 11.49 | 10.27 | 11.02 | 11.02 | 1.57% | 7,483 |
| Apr 1, 2026 | 9.96 | 11.00 | 9.96 | 10.85 | 10.85 | 12.20% | 6,642 |
| Mar 30, 2026 | 10.24 | 10.99 | 9.57 | 9.67 | 9.67 | -8.95% | 28,017 |
| Mar 27, 2026 | 12.09 | 12.09 | 10.52 | 10.62 | 10.62 | -9.39% | 32,341 |
| Mar 25, 2026 | 10.99 | 12.12 | 10.21 | 11.72 | 11.72 | 11.20% | 20,244 |
| Mar 24, 2026 | 10.93 | 11.00 | 10.17 | 10.54 | 10.54 | -1.03% | 79,465 |
| Mar 23, 2026 | 11.74 | 11.74 | 10.26 | 10.65 | 10.65 | -7.07% | 57,816 |
| Mar 20, 2026 | 11.98 | 12.28 | 11.37 | 11.46 | 11.46 | -4.34% | 15,785 |
| Mar 19, 2026 | 12.20 | 12.74 | 11.78 | 11.98 | 11.98 | -1.56% | 9,859 |
| Mar 18, 2026 | 11.77 | 12.20 | 11.70 | 12.17 | 12.17 | 6.94% | 13,143 |
| Mar 17, 2026 | 11.80 | 11.80 | 11.10 | 11.38 | 11.38 | -1.90% | 111,868 |
| Mar 16, 2026 | 11.83 | 12.40 | 11.41 | 11.60 | 11.60 | -2.03% | 201,689 |
| Mar 13, 2026 | 11.85 | 12.40 | 11.52 | 11.84 | 11.84 | -2.47% | 33,159 |
| Mar 12, 2026 | 12.20 | 12.20 | 11.83 | 12.14 | 12.14 | 0.91% | 9,968 |
| Mar 11, 2026 | 12.25 | 12.47 | 11.52 | 12.03 | 12.03 | 0.59% | 19,484 |
| Mar 10, 2026 | 11.64 | 12.49 | 11.64 | 11.96 | 11.96 | 6.03% | 9,283 |
| Mar 9, 2026 | 10.85 | 11.66 | 10.85 | 11.28 | 11.28 | -3.42% | 9,859 |
| Mar 6, 2026 | 12.40 | 12.40 | 11.26 | 11.68 | 11.68 | -2.91% | 20,986 |
| Mar 5, 2026 | 12.38 | 12.40 | 11.79 | 12.03 | 12.03 | 1.52% | 47,675 |
| Mar 4, 2026 | 11.82 | 12.42 | 11.82 | 11.85 | 11.85 | -1.90% | 59,688 |
| Mar 2, 2026 | 12.00 | 13.30 | 11.80 | 12.08 | 12.08 | -2.74% | 44,614 |
| Feb 27, 2026 | 12.59 | 12.94 | 12.02 | 12.42 | 12.42 | 1.47% | 29,210 |
| Feb 26, 2026 | 12.60 | 12.94 | 12.17 | 12.24 | 12.24 | -2.55% | 38,520 |
| Feb 25, 2026 | 13.24 | 13.25 | 12.51 | 12.56 | 12.56 | -2.48% | 52,288 |
| Feb 24, 2026 | 12.76 | 13.18 | 12.45 | 12.88 | 12.88 | 2.96% | 14,258 |
| Feb 23, 2026 | 12.75 | 13.49 | 12.05 | 12.51 | 12.51 | -1.96% | 19,433 |
| Feb 20, 2026 | 12.99 | 12.99 | 12.44 | 12.76 | 12.76 | 0.39% | 14,488 |
| Feb 19, 2026 | 12.70 | 13.25 | 12.60 | 12.71 | 12.71 | -2.31% | 18,336 |
| Feb 18, 2026 | 12.40 | 13.08 | 12.40 | 13.01 | 13.01 | 4.83% | 22,574 |
| Feb 17, 2026 | 13.00 | 13.15 | 11.62 | 12.41 | 12.41 | -4.02% | 36,207 |
| Feb 16, 2026 | 13.20 | 13.50 | 12.61 | 12.93 | 12.93 | -2.78% | 26,925 |
| Feb 13, 2026 | 13.65 | 13.65 | 12.75 | 13.30 | 13.30 | -0.15% | 11,521 |
| Feb 12, 2026 | 13.68 | 13.80 | 13.26 | 13.32 | 13.32 | -0.75% | 19,925 |
| Feb 11, 2026 | 13.52 | 13.90 | 13.41 | 13.42 | 13.42 | -1.97% | 27,539 |
| Feb 10, 2026 | 14.25 | 14.25 | 13.51 | 13.69 | 13.69 | -0.58% | 57,522 |
| Feb 9, 2026 | 13.80 | 14.20 | 13.58 | 13.77 | 13.77 | -0.22% | 38,734 |
| Feb 6, 2026 | 14.18 | 14.18 | 13.53 | 13.80 | 13.80 | 0.73% | 15,916 |
| Feb 5, 2026 | 14.08 | 14.09 | 13.60 | 13.70 | 13.70 | -0.72% | 7,527 |
| Feb 4, 2026 | 13.78 | 13.90 | 13.55 | 13.80 | 13.80 | 0.15% | 11,567 |
| Feb 3, 2026 | 13.61 | 14.49 | 13.60 | 13.78 | 13.78 | 1.40% | 22,123 |
| Feb 2, 2026 | 14.00 | 14.00 | 13.35 | 13.59 | 13.59 | -1.88% | 5,542 |
| Feb 1, 2026 | 14.00 | 14.00 | 13.59 | 13.85 | 13.85 | 1.09% | 5,075 |
| Jan 30, 2026 | 13.62 | 14.40 | 13.51 | 13.70 | 13.70 | -1.30% | 17,771 |
| Jan 29, 2026 | 14.30 | 14.64 | 13.60 | 13.88 | 13.88 | -2.87% | 10,889 |
| Jan 28, 2026 | 14.50 | 14.94 | 14.01 | 14.29 | 14.29 | -2.12% | 12,477 |
| Jan 27, 2026 | 14.49 | 14.64 | 14.10 | 14.60 | 14.60 | 3.25% | 18,930 |
| Jan 23, 2026 | 14.19 | 14.60 | 13.91 | 14.14 | 14.14 | 1.73% | 18,702 |
| Jan 22, 2026 | 14.48 | 14.48 | 13.50 | 13.90 | 13.90 | -0.93% | 21,864 |
| Jan 21, 2026 | 14.15 | 14.48 | 13.75 | 14.03 | 14.03 | -2.37% | 21,555 |
| Jan 20, 2026 | 15.25 | 15.25 | 14.04 | 14.37 | 14.37 | -3.49% | 18,766 |
| Jan 19, 2026 | 14.97 | 15.35 | 14.24 | 14.89 | 14.89 | 2.55% | 29,586 |
| Jan 16, 2026 | 14.25 | 14.92 | 13.53 | 14.52 | 14.52 | 5.83% | 18,546 |
| Jan 14, 2026 | 14.48 | 14.50 | 13.51 | 13.72 | 13.72 | -5.90% | 49,615 |
| Jan 13, 2026 | 14.65 | 14.99 | 14.56 | 14.58 | 14.58 | -1.49% | 8,128 |
| Jan 12, 2026 | 15.27 | 15.37 | 14.50 | 14.80 | 14.80 | 0.61% | 31,719 |
| Jan 9, 2026 | 15.02 | 15.25 | 14.61 | 14.71 | 14.71 | -3.48% | 6,255 |
| Jan 8, 2026 | 15.43 | 15.43 | 14.83 | 15.24 | 15.24 | 0.26% | 15,572 |
| Jan 7, 2026 | 15.01 | 15.38 | 14.50 | 15.20 | 15.20 | 0.86% | 9,875 |
| Jan 6, 2026 | 15.49 | 15.49 | 15.02 | 15.07 | 15.07 | 0.13% | 11,620 |
| Jan 5, 2026 | 15.21 | 15.21 | 14.69 | 15.05 | 15.05 | 0.94% | 6,003 |
| Jan 2, 2026 | 14.51 | 15.10 | 14.50 | 14.91 | 14.91 | 2.54% | 22,355 |
| Jan 1, 2026 | 14.85 | 15.25 | 14.21 | 14.54 | 14.54 | -2.15% | 24,209 |
| Dec 31, 2025 | 14.90 | 15.24 | 14.25 | 14.86 | 14.86 | 1.23% | 22,617 |
| Dec 30, 2025 | 14.55 | 14.99 | 14.50 | 14.68 | 14.68 | 0.48% | 13,346 |
| Dec 29, 2025 | 14.65 | 15.39 | 14.50 | 14.61 | 14.61 | - | 23,760 |
| Dec 26, 2025 | 14.80 | 15.50 | 14.52 | 14.61 | 14.61 | -1.28% | 37,574 |
| Dec 24, 2025 | 15.25 | 15.25 | 14.74 | 14.80 | 14.80 | -1.33% | 6,349 |
| Dec 23, 2025 | 14.51 | 15.30 | 14.21 | 15.00 | 15.00 | 2.32% | 22,578 |
| Dec 22, 2025 | 15.00 | 15.44 | 14.60 | 14.66 | 14.66 | -2.20% | 64,685 |
| Dec 19, 2025 | 15.88 | 15.88 | 14.75 | 14.99 | 14.99 | -2.03% | 21,436 |
| Dec 18, 2025 | 14.60 | 15.50 | 14.50 | 15.30 | 15.30 | 3.38% | 8,722 |
| Dec 17, 2025 | 14.81 | 15.11 | 14.65 | 14.80 | 14.80 | -1.92% | 11,882 |
| Dec 16, 2025 | 14.75 | 15.30 | 14.75 | 15.09 | 15.09 | -0.66% | 11,454 |
| Dec 15, 2025 | 15.15 | 15.48 | 14.50 | 15.19 | 15.19 | -0.33% | 15,071 |
| Dec 12, 2025 | 14.91 | 15.48 | 14.91 | 15.24 | 15.24 | 1.74% | 19,846 |
| Dec 11, 2025 | 15.69 | 15.69 | 14.76 | 14.98 | 14.98 | -0.13% | 10,193 |
| Dec 10, 2025 | 15.68 | 15.68 | 14.79 | 15.00 | 15.00 | -1.51% | 20,227 |
| Dec 9, 2025 | 15.90 | 15.90 | 15.03 | 15.23 | 15.23 | -3.61% | 23,915 |
| Dec 8, 2025 | 15.30 | 15.98 | 15.30 | 15.80 | 15.80 | 0.77% | 24,000 |
| Dec 5, 2025 | 15.24 | 15.92 | 15.12 | 15.68 | 15.68 | 4.60% | 17,579 |
| Dec 4, 2025 | 15.21 | 15.64 | 14.86 | 14.99 | 14.99 | 0.54% | 16,292 |
| Dec 3, 2025 | 15.70 | 15.70 | 14.61 | 14.91 | 14.91 | -4.61% | 23,347 |
| Dec 2, 2025 | 15.49 | 15.75 | 15.05 | 15.63 | 15.63 | 3.37% | 24,508 |