Jayant Infratech Limited (BOM:543544)
India
· Delayed Price · Currency is INR 58.50
-2.55 (-4.18%)
At close: Apr 29, 2026
Jayant Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.00 | 60.00 | 54.00 | 58.50 | 58.50 | -4.18% | 13,500 |
| Apr 27, 2026 | 57.05 | 61.10 | 57.05 | 61.05 | 61.05 | 0.10% | 3,750 |
| Apr 24, 2026 | 61.00 | 61.00 | 60.99 | 60.99 | 60.99 | -1.63% | 1,500 |
| Apr 23, 2026 | 62.25 | 62.25 | 62.00 | 62.00 | 62.00 | -1.35% | 1,500 |
| Apr 22, 2026 | 61.80 | 64.00 | 61.80 | 62.85 | 62.85 | -4.60% | 6,000 |
| Apr 21, 2026 | 65.00 | 67.73 | 65.00 | 65.88 | 65.88 | 6.69% | 24,750 |
| Apr 20, 2026 | 65.15 | 65.15 | 61.50 | 61.75 | 61.75 | -9.19% | 6,000 |
| Apr 17, 2026 | 68.00 | 69.99 | 67.00 | 68.00 | 68.00 | 0.74% | 5,250 |
| Apr 16, 2026 | 64.00 | 68.00 | 64.00 | 67.50 | 67.50 | 5.47% | 2,250 |
| Apr 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,500 |
| Apr 10, 2026 | 61.53 | 65.99 | 61.53 | 64.00 | 64.00 | 4.01% | 5,250 |
| Apr 9, 2026 | 63.00 | 63.00 | 61.53 | 61.53 | 61.53 | - | 3,750 |
| Apr 8, 2026 | 57.10 | 62.80 | 57.10 | 61.53 | 61.53 | 8.84% | 8,250 |
| Apr 7, 2026 | 56.00 | 57.10 | 56.00 | 56.53 | 56.53 | 8.69% | 2,250 |
| Apr 6, 2026 | 52.95 | 55.70 | 52.01 | 52.01 | 52.01 | 2.06% | 7,500 |
| Apr 1, 2026 | 50.35 | 50.96 | 50.35 | 50.96 | 50.96 | 9.99% | 6,000 |
| Mar 30, 2026 | 45.02 | 47.80 | 43.97 | 46.33 | 46.33 | -5.16% | 48,000 |
| Mar 27, 2026 | 50.02 | 51.05 | 48.60 | 48.85 | 48.85 | -9.54% | 54,750 |
| Mar 25, 2026 | 51.95 | 54.00 | 51.00 | 54.00 | 54.00 | 5.72% | 21,000 |
| Mar 24, 2026 | 52.30 | 52.30 | 48.02 | 51.08 | 51.08 | 5.10% | 48,750 |
| Mar 23, 2026 | 50.51 | 51.51 | 48.60 | 48.60 | 48.60 | -10.00% | 61,500 |
| Mar 20, 2026 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | 1.89% | 18,750 |
| Mar 19, 2026 | 53.51 | 53.51 | 53.00 | 53.00 | 53.00 | -3.62% | 2,250 |
| Mar 18, 2026 | 53.40 | 56.00 | 52.11 | 54.99 | 54.99 | -1.10% | 12,000 |
| Mar 17, 2026 | 55.01 | 55.60 | 55.00 | 55.60 | 55.60 | 0.96% | 4,500 |
| Mar 16, 2026 | 55.50 | 57.44 | 55.01 | 55.07 | 55.07 | -3.05% | 15,000 |
| Mar 13, 2026 | 58.00 | 58.10 | 56.70 | 56.80 | 56.80 | -3.40% | 6,750 |
| Mar 12, 2026 | 60.00 | 61.25 | 58.70 | 58.80 | 58.80 | -4.06% | 12,750 |
| Mar 11, 2026 | 62.50 | 62.50 | 61.03 | 61.29 | 61.29 | 0.62% | 18,000 |
| Mar 10, 2026 | 64.00 | 64.30 | 60.02 | 60.91 | 60.91 | -0.15% | 15,750 |
| 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 |