Jayant Infratech Limited (BOM:543544)
India
· Delayed Price · Currency is INR 61.00
-4.41 (-6.74%)
At close: Mar 9, 2026
Jayant Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.06 | 62.50 | 60.05 | 61.00 | 61.00 | -6.74% | 14,250 |
| Mar 6, 2026 | 65.41 | 65.41 | 63.61 | 65.41 | 65.41 | - | 5,250 |
| Mar 5, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - | 750 |
| Mar 4, 2026 | 65.00 | 66.50 | 62.10 | 65.41 | 65.41 | -0.21% | 15,750 |
| Mar 2, 2026 | 65.50 | 68.00 | 65.00 | 65.55 | 65.55 | -0.38% | 16,500 |
| Feb 27, 2026 | 64.00 | 66.00 | 64.00 | 65.80 | 65.80 | -4.21% | 4,500 |
| Feb 26, 2026 | 69.89 | 69.89 | 66.40 | 68.69 | 68.69 | 6.00% | 6,000 |
| Feb 25, 2026 | 67.00 | 67.50 | 64.80 | 64.80 | 64.80 | -1.22% | 4,500 |
| Feb 24, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | 750 |
| Feb 23, 2026 | 65.50 | 65.60 | 65.50 | 65.60 | 65.60 | 0.75% | 1,500 |
| Feb 20, 2026 | 64.30 | 69.49 | 64.30 | 65.11 | 65.11 | -0.60% | 7,500 |
| Feb 19, 2026 | 68.00 | 68.00 | 65.00 | 65.50 | 65.50 | -3.68% | 9,750 |
| Feb 18, 2026 | 70.05 | 70.05 | 68.00 | 68.00 | 68.00 | -2.86% | 5,250 |
| Feb 17, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.09% | 5,250 |
| Feb 16, 2026 | 66.00 | 69.00 | 65.00 | 67.25 | 67.25 | -1.10% | 10,500 |
| Feb 13, 2026 | 67.54 | 68.00 | 67.54 | 68.00 | 68.00 | -2.72% | 3,000 |
| Feb 12, 2026 | 67.50 | 69.90 | 67.50 | 69.90 | 69.90 | 0.58% | 8,250 |
| Feb 11, 2026 | 71.99 | 71.99 | 67.90 | 69.50 | 69.50 | -0.36% | 6,750 |
| Feb 10, 2026 | 67.50 | 70.45 | 67.50 | 69.75 | 69.75 | 1.38% | 3,750 |
| Feb 9, 2026 | 70.00 | 70.00 | 68.00 | 68.80 | 68.80 | -4.44% | 8,250 |
| Feb 6, 2026 | 69.79 | 72.00 | 68.50 | 72.00 | 72.00 | 4.35% | 8,250 |
| Feb 5, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 3,000 |
| Feb 4, 2026 | 67.50 | 69.00 | 67.50 | 68.00 | 68.00 | 0.74% | 2,250 |
| Feb 3, 2026 | 66.31 | 69.60 | 66.00 | 67.50 | 67.50 | 1.83% | 27,750 |
| Feb 2, 2026 | 70.00 | 70.00 | 63.65 | 66.29 | 66.29 | -1.06% | 9,750 |
| Feb 1, 2026 | 66.00 | 67.50 | 66.00 | 67.00 | 67.00 | - | 6,750 |
| Jan 30, 2026 | 64.70 | 67.93 | 61.61 | 67.00 | 67.00 | 3.55% | 25,500 |
| Jan 29, 2026 | 68.10 | 68.10 | 64.70 | 64.70 | 64.70 | -4.99% | 3,000 |
| Jan 28, 2026 | 65.86 | 68.10 | 63.50 | 68.10 | 68.10 | 3.40% | 4,500 |
| Jan 27, 2026 | 62.09 | 68.00 | 61.70 | 65.86 | 65.86 | 1.43% | 24,000 |
| Jan 23, 2026 | 69.89 | 70.35 | 64.03 | 64.93 | 64.93 | -3.09% | 18,750 |
| Jan 22, 2026 | 67.03 | 67.85 | 67.00 | 67.00 | 67.00 | 3.03% | 2,250 |
| Jan 21, 2026 | 65.03 | 66.45 | 65.03 | 65.03 | 65.03 | -5.00% | 27,000 |
| Jan 20, 2026 | 69.41 | 71.05 | 68.45 | 68.45 | 68.45 | -5.00% | 6,000 |
| Jan 19, 2026 | 72.00 | 74.90 | 72.00 | 72.05 | 72.05 | 0.60% | 5,250 |
| Jan 16, 2026 | 71.65 | 71.65 | 71.62 | 71.62 | 71.62 | - | 1,500 |
| Jan 14, 2026 | 68.11 | 71.62 | 68.11 | 71.62 | 71.62 | 5.00% | 4,500 |
| Jan 13, 2026 | 66.51 | 68.21 | 66.51 | 68.21 | 68.21 | 0.43% | 3,750 |
| Jan 12, 2026 | 68.00 | 68.00 | 67.92 | 67.92 | 67.92 | -3.48% | 5,250 |
| Jan 9, 2026 | 70.15 | 71.50 | 70.00 | 70.37 | 70.37 | 0.31% | 9,000 |
| Jan 8, 2026 | 71.55 | 71.55 | 69.61 | 70.15 | 70.15 | -1.89% | 7,500 |
| Jan 7, 2026 | 72.33 | 74.50 | 70.00 | 71.50 | 71.50 | -1.15% | 8,250 |
| Jan 6, 2026 | 76.00 | 76.00 | 72.33 | 72.33 | 72.33 | -1.12% | 4,500 |
| Jan 5, 2026 | 77.00 | 77.00 | 73.15 | 73.15 | 73.15 | -4.99% | 4,500 |
| Jan 2, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.01% | 750 |
| Jan 1, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | 3.98% | 6,000 |
| Dec 31, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.92% | 1,500 |
| Dec 30, 2025 | 74.99 | 76.98 | 74.99 | 75.50 | 75.50 | 2.47% | 9,000 |
| Dec 29, 2025 | 70.21 | 74.00 | 70.21 | 73.68 | 73.68 | 2.92% | 8,250 |
| Dec 26, 2025 | 72.20 | 73.00 | 70.30 | 71.59 | 71.59 | -3.26% | 46,500 |
| Dec 24, 2025 | 75.00 | 75.00 | 73.60 | 74.00 | 74.00 | -2.63% | 18,000 |
| Dec 23, 2025 | 77.51 | 78.00 | 76.00 | 76.00 | 76.00 | -5.00% | 34,500 |
| Dec 22, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.01% | 3,000 |
| Dec 19, 2025 | 80.00 | 83.00 | 79.00 | 80.01 | 80.01 | -2.66% | 9,000 |
| Dec 18, 2025 | 82.40 | 82.40 | 82.00 | 82.20 | 82.20 | -2.72% | 1,500 |
| Dec 17, 2025 | 88.60 | 89.71 | 84.40 | 84.50 | 84.50 | -2.59% | 9,750 |
| Dec 16, 2025 | 93.71 | 93.71 | 86.10 | 86.75 | 86.75 | -2.80% | 42,000 |
| Dec 15, 2025 | 89.10 | 89.25 | 89.10 | 89.25 | 89.25 | 5.00% | 19,500 |
| Dec 12, 2025 | 87.80 | 87.80 | 85.00 | 85.00 | 85.00 | 0.59% | 3,000 |
| Dec 11, 2025 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | - | 1,500 |
| Dec 10, 2025 | 83.51 | 89.49 | 83.51 | 84.50 | 84.50 | -3.65% | 6,750 |
| Dec 9, 2025 | 87.02 | 88.00 | 84.05 | 87.70 | 87.70 | -0.23% | 42,750 |
| Dec 8, 2025 | 91.00 | 91.00 | 87.02 | 87.90 | 87.90 | -2.99% | 18,750 |
| Dec 5, 2025 | 90.95 | 92.00 | 87.02 | 90.61 | 90.61 | 1.92% | 30,000 |
| Dec 4, 2025 | 90.90 | 91.00 | 87.30 | 88.90 | 88.90 | -0.54% | 12,000 |
| Dec 3, 2025 | 90.00 | 91.00 | 87.20 | 89.38 | 89.38 | -0.03% | 30,000 |
| Dec 2, 2025 | 94.10 | 94.10 | 86.75 | 89.41 | 89.41 | -0.23% | 229,500 |
| Dec 1, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 4.99% | 15,000 |
| Nov 28, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 4.99% | 24,750 |
| Nov 27, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 5.00% | 13,500 |
| Nov 26, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 4.99% | 2,250 |
| Nov 25, 2025 | 71.58 | 73.76 | 68.11 | 73.75 | 73.75 | 4.98% | 15,000 |
| Nov 24, 2025 | 70.82 | 72.68 | 68.70 | 70.25 | 70.25 | -2.80% | 14,250 |
| Nov 21, 2025 | 74.00 | 75.00 | 71.15 | 72.27 | 72.27 | -1.45% | 11,250 |
| Nov 20, 2025 | 73.00 | 74.97 | 71.25 | 73.33 | 73.33 | -1.29% | 12,000 |
| Nov 19, 2025 | 78.50 | 78.50 | 74.29 | 74.29 | 74.29 | -4.99% | 39,000 |
| Nov 18, 2025 | 79.99 | 79.99 | 76.08 | 78.19 | 78.19 | -2.19% | 40,500 |
| Nov 17, 2025 | 77.01 | 80.86 | 77.01 | 79.94 | 79.94 | 3.80% | 33,750 |
| Nov 14, 2025 | 76.70 | 78.50 | 76.60 | 77.01 | 77.01 | -3.77% | 17,250 |
| Nov 13, 2025 | 78.60 | 82.99 | 78.60 | 80.03 | 80.03 | -0.21% | 9,750 |
| Nov 12, 2025 | 80.97 | 80.97 | 80.20 | 80.20 | 80.20 | -0.95% | 1,500 |
| Nov 11, 2025 | 78.61 | 81.00 | 78.30 | 80.97 | 80.97 | 3.41% | 10,500 |
| Nov 10, 2025 | 82.05 | 83.50 | 78.30 | 78.30 | 78.30 | -4.51% | 11,250 |
| Nov 7, 2025 | 82.50 | 82.50 | 80.68 | 82.00 | 82.00 | -0.35% | 10,500 |
| Nov 6, 2025 | 84.50 | 84.98 | 79.89 | 82.29 | 82.29 | -1.79% | 37,500 |
| Nov 4, 2025 | 82.60 | 83.79 | 80.02 | 83.79 | 83.79 | 5.00% | 42,750 |
| Nov 3, 2025 | 74.10 | 79.80 | 74.10 | 79.80 | 79.80 | 5.00% | 64,500 |
| Oct 31, 2025 | 84.45 | 86.79 | 76.00 | 76.00 | 76.00 | -10.00% | 243,750 |
| Oct 30, 2025 | 87.20 | 92.00 | 83.31 | 84.44 | 84.44 | -4.48% | 32,250 |
| Oct 29, 2025 | 83.91 | 89.00 | 81.00 | 88.40 | 88.40 | 3.46% | 104,250 |
| Oct 28, 2025 | 87.00 | 91.59 | 83.00 | 85.44 | 85.44 | -5.72% | 156,000 |
| Oct 27, 2025 | 103.60 | 110.74 | 90.62 | 90.62 | 90.62 | -9.99% | 790,500 |
| Oct 24, 2025 | 90.50 | 101.20 | 83.10 | 100.68 | 100.68 | 9.43% | 171,750 |
| Oct 23, 2025 | 100.00 | 100.00 | 91.50 | 92.00 | 92.00 | -5.49% | 73,500 |
| Oct 21, 2025 | 93.05 | 104.99 | 91.00 | 97.34 | 97.34 | 7.21% | 251,250 |
| Oct 20, 2025 | 78.00 | 90.79 | 78.00 | 90.79 | 90.79 | 20.00% | 218,250 |
| Oct 17, 2025 | 68.00 | 78.00 | 68.00 | 75.66 | 75.66 | 11.26% | 60,000 |
| Oct 15, 2025 | 72.50 | 72.50 | 68.00 | 68.00 | 68.00 | - | 4,500 |
| Oct 14, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -4.72% | 6,750 |
| Oct 13, 2025 | 69.45 | 71.37 | 69.45 | 71.37 | 71.37 | 2.76% | 1,500 |