Jayant Agro-Organics Limited (NSE:JAYAGROGN)
India
· Delayed Price · Currency is INR 184.82
+3.05 (1.68%)
Mar 10, 2026, 3:29 PM IST
Jayant Agro-Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 182.89 | 185.90 | 182.10 | 184.82 | 184.82 | 1.68% | 8,674 |
| Mar 9, 2026 | 183.31 | 185.00 | 176.01 | 181.77 | 181.77 | -0.81% | 10,945 |
| Mar 6, 2026 | 181.54 | 187.90 | 181.53 | 183.25 | 183.25 | 0.44% | 2,851 |
| Mar 5, 2026 | 188.00 | 188.00 | 179.82 | 182.44 | 182.44 | -2.36% | 4,402 |
| Mar 4, 2026 | 174.50 | 191.20 | 170.71 | 186.85 | 186.85 | 7.42% | 32,403 |
| Mar 2, 2026 | 170.00 | 176.35 | 170.00 | 173.94 | 173.94 | -1.37% | 8,031 |
| Feb 27, 2026 | 179.22 | 179.22 | 175.25 | 176.35 | 176.35 | -1.56% | 4,979 |
| Feb 26, 2026 | 177.58 | 179.80 | 176.05 | 179.15 | 179.15 | 0.54% | 9,077 |
| Feb 25, 2026 | 174.49 | 179.80 | 174.29 | 178.19 | 178.19 | 1.72% | 8,300 |
| Feb 24, 2026 | 176.61 | 177.29 | 173.50 | 175.18 | 175.18 | -0.81% | 4,419 |
| Feb 23, 2026 | 176.70 | 177.85 | 175.05 | 176.61 | 176.61 | 0.07% | 4,428 |
| Feb 20, 2026 | 176.80 | 178.60 | 175.06 | 176.49 | 176.49 | -0.08% | 3,111 |
| Feb 19, 2026 | 175.70 | 178.14 | 174.90 | 176.63 | 176.63 | 0.93% | 5,726 |
| Feb 18, 2026 | 178.10 | 179.25 | 174.26 | 175.01 | 175.01 | -1.55% | 14,102 |
| Feb 17, 2026 | 175.90 | 178.61 | 175.89 | 177.76 | 177.76 | 1.31% | 5,602 |
| Feb 16, 2026 | 185.00 | 185.00 | 172.40 | 175.47 | 175.47 | -4.31% | 11,529 |
| Feb 13, 2026 | 174.99 | 188.01 | 174.05 | 183.37 | 183.37 | 3.51% | 16,355 |
| Feb 12, 2026 | 181.39 | 181.40 | 174.61 | 177.15 | 177.15 | -2.17% | 7,574 |
| Feb 11, 2026 | 184.03 | 184.03 | 179.20 | 181.08 | 181.08 | -1.11% | 3,203 |
| Feb 10, 2026 | 174.60 | 185.00 | 174.60 | 183.12 | 183.12 | 5.10% | 26,932 |
| Feb 9, 2026 | 173.20 | 177.00 | 173.20 | 174.23 | 174.23 | -1.00% | 10,642 |
| Feb 6, 2026 | 180.00 | 184.48 | 174.92 | 175.99 | 175.99 | -2.76% | 13,906 |
| Feb 5, 2026 | 182.75 | 184.85 | 178.25 | 180.98 | 180.98 | -0.47% | 17,974 |
| Feb 4, 2026 | 180.99 | 184.00 | 178.10 | 181.84 | 181.84 | 1.39% | 8,935 |
| Feb 3, 2026 | 180.00 | 189.00 | 178.00 | 179.34 | 179.34 | 1.40% | 27,404 |
| Feb 2, 2026 | 174.32 | 184.88 | 172.01 | 176.86 | 176.86 | 1.46% | 11,224 |
| Feb 1, 2026 | 179.21 | 180.00 | 173.70 | 174.32 | 174.32 | -4.48% | 6,498 |
| Jan 30, 2026 | 175.01 | 184.99 | 175.00 | 182.49 | 182.49 | 2.01% | 984 |
| Jan 29, 2026 | 176.10 | 182.73 | 175.51 | 178.89 | 178.89 | 1.25% | 4,534 |
| Jan 28, 2026 | 178.59 | 180.10 | 173.25 | 176.68 | 176.68 | -1.08% | 6,404 |
| Jan 27, 2026 | 178.38 | 185.20 | 178.38 | 178.60 | 178.60 | 0.12% | 3,021 |
| Jan 23, 2026 | 179.91 | 183.10 | 177.45 | 178.38 | 178.38 | -0.68% | 4,230 |
| Jan 22, 2026 | 180.80 | 184.10 | 179.00 | 179.60 | 179.60 | 1.04% | 6,568 |
| Jan 21, 2026 | 177.71 | 188.28 | 172.55 | 177.76 | 177.76 | 0.40% | 8,325 |
| Jan 20, 2026 | 187.45 | 188.78 | 176.50 | 177.06 | 177.06 | -5.54% | 10,510 |
| Jan 19, 2026 | 190.99 | 191.99 | 186.10 | 187.45 | 187.45 | -2.43% | 5,721 |
| Jan 16, 2026 | 193.04 | 193.79 | 191.71 | 192.11 | 192.11 | -0.63% | 984 |
| Jan 14, 2026 | 192.61 | 196.00 | 192.03 | 193.32 | 193.32 | -1.57% | 1,837 |
| Jan 13, 2026 | 191.20 | 197.80 | 191.13 | 196.40 | 196.40 | 3.29% | 5,378 |
| Jan 12, 2026 | 197.20 | 197.45 | 189.00 | 190.15 | 190.15 | -3.34% | 7,747 |
| Jan 9, 2026 | 199.92 | 201.00 | 196.25 | 196.73 | 196.73 | -2.56% | 2,532 |
| Jan 8, 2026 | 200.50 | 201.98 | 197.00 | 201.89 | 201.89 | 1.06% | 6,952 |
| Jan 7, 2026 | 203.99 | 203.99 | 198.36 | 199.78 | 199.78 | -1.46% | 5,319 |
| Jan 6, 2026 | 201.80 | 204.00 | 199.76 | 202.73 | 202.73 | 1.06% | 4,165 |
| Jan 5, 2026 | 201.54 | 204.39 | 196.76 | 200.61 | 200.61 | -0.46% | 4,942 |
| Jan 2, 2026 | 202.19 | 203.40 | 200.25 | 201.54 | 201.54 | -0.07% | 6,577 |
| Jan 1, 2026 | 206.00 | 206.00 | 201.41 | 201.69 | 201.69 | -1.82% | 2,275 |
| Dec 31, 2025 | 201.99 | 206.80 | 200.39 | 205.42 | 205.42 | 1.70% | 10,169 |
| Dec 30, 2025 | 201.10 | 203.59 | 200.00 | 201.99 | 201.99 | -0.20% | 3,010 |
| Dec 29, 2025 | 201.77 | 204.89 | 199.76 | 202.39 | 202.39 | 0.31% | 6,132 |
| Dec 26, 2025 | 204.90 | 205.79 | 200.00 | 201.77 | 201.77 | -1.19% | 11,533 |
| Dec 24, 2025 | 202.01 | 206.39 | 202.01 | 204.21 | 204.21 | 1.09% | 8,710 |
| Dec 23, 2025 | 204.01 | 207.37 | 201.43 | 202.00 | 202.00 | -0.86% | 21,228 |
| Dec 22, 2025 | 204.01 | 204.92 | 202.17 | 203.76 | 203.76 | 0.56% | 1,660 |
| Dec 19, 2025 | 203.27 | 213.00 | 201.75 | 202.62 | 202.62 | -0.04% | 8,430 |
| Dec 18, 2025 | 203.10 | 203.70 | 200.42 | 202.70 | 202.70 | 0.13% | 7,270 |
| Dec 17, 2025 | 203.01 | 207.05 | 201.10 | 202.43 | 202.43 | -0.03% | 5,820 |
| Dec 16, 2025 | 203.50 | 204.39 | 202.00 | 202.50 | 202.50 | -0.68% | 2,474 |
| Dec 15, 2025 | 202.18 | 206.10 | 202.09 | 203.88 | 203.88 | -0.19% | 5,968 |
| Dec 12, 2025 | 203.69 | 205.74 | 203.03 | 204.27 | 204.27 | 0.59% | 3,071 |
| Dec 11, 2025 | 203.65 | 205.50 | 203.00 | 203.08 | 203.08 | -0.27% | 2,065 |
| Dec 10, 2025 | 203.80 | 207.60 | 202.13 | 203.64 | 203.64 | 0.25% | 7,237 |
| Dec 9, 2025 | 204.20 | 207.37 | 200.98 | 203.14 | 203.14 | -1.01% | 8,920 |
| Dec 8, 2025 | 215.41 | 216.59 | 203.00 | 205.22 | 205.22 | -4.73% | 13,158 |
| Dec 5, 2025 | 209.00 | 217.00 | 207.03 | 215.41 | 215.41 | 1.68% | 8,247 |
| Dec 4, 2025 | 201.05 | 216.00 | 201.05 | 211.85 | 211.85 | 4.02% | 14,526 |
| Dec 3, 2025 | 206.00 | 206.42 | 200.95 | 203.67 | 203.67 | -0.68% | 4,720 |
| Dec 2, 2025 | 202.65 | 208.26 | 202.65 | 205.07 | 205.07 | 0.12% | 11,254 |
| Dec 1, 2025 | 213.00 | 217.96 | 203.88 | 204.83 | 204.83 | -3.96% | 17,205 |
| Nov 28, 2025 | 213.50 | 215.80 | 212.70 | 213.27 | 213.27 | 0.27% | 6,549 |
| Nov 27, 2025 | 215.18 | 218.39 | 212.00 | 212.70 | 212.70 | -0.82% | 17,743 |
| Nov 26, 2025 | 214.70 | 218.70 | 214.00 | 214.45 | 214.45 | 0.25% | 14,563 |
| Nov 25, 2025 | 215.80 | 215.83 | 213.00 | 213.91 | 213.91 | -0.65% | 5,476 |
| Nov 24, 2025 | 216.89 | 217.50 | 215.00 | 215.30 | 215.30 | -0.72% | 6,126 |
| Nov 21, 2025 | 218.45 | 218.59 | 216.00 | 216.87 | 216.87 | -0.44% | 6,539 |
| Nov 20, 2025 | 216.60 | 222.98 | 216.60 | 217.83 | 217.83 | 0.35% | 11,344 |
| Nov 19, 2025 | 222.80 | 223.00 | 216.25 | 217.07 | 217.07 | -2.21% | 8,956 |
| Nov 18, 2025 | 217.70 | 224.68 | 216.00 | 221.97 | 221.97 | 1.38% | 4,860 |
| Nov 17, 2025 | 218.81 | 225.19 | 217.10 | 218.94 | 218.94 | -0.16% | 9,567 |
| Nov 14, 2025 | 224.56 | 227.43 | 217.05 | 219.29 | 219.29 | -2.23% | 7,398 |
| Nov 13, 2025 | 221.00 | 229.00 | 221.00 | 224.30 | 224.30 | 1.88% | 12,584 |
| Nov 12, 2025 | 211.80 | 224.01 | 210.42 | 220.17 | 220.17 | 4.26% | 17,297 |
| Nov 11, 2025 | 213.05 | 216.29 | 210.00 | 211.18 | 211.18 | -1.41% | 10,562 |
| Nov 10, 2025 | 221.50 | 223.90 | 211.50 | 214.21 | 214.21 | -4.94% | 33,388 |
| Nov 7, 2025 | 223.00 | 227.50 | 219.50 | 225.35 | 225.35 | 1.44% | 4,888 |
| Nov 6, 2025 | 227.15 | 231.70 | 220.00 | 222.15 | 222.15 | -3.57% | 15,549 |
| Nov 4, 2025 | 229.58 | 233.84 | 229.58 | 230.37 | 230.37 | 0.06% | 4,127 |
| Nov 3, 2025 | 232.11 | 233.00 | 229.51 | 230.23 | 230.23 | -0.81% | 2,942 |
| Oct 31, 2025 | 232.64 | 234.00 | 232.10 | 232.11 | 232.11 | - | 5,508 |
| Oct 30, 2025 | 235.30 | 236.50 | 231.21 | 232.11 | 232.11 | -1.00% | 5,226 |
| Oct 29, 2025 | 232.53 | 237.59 | 232.27 | 234.46 | 234.46 | 0.87% | 9,606 |
| Oct 28, 2025 | 233.90 | 234.18 | 229.99 | 232.43 | 232.43 | -0.43% | 4,541 |
| Oct 27, 2025 | 229.66 | 234.65 | 229.65 | 233.43 | 233.43 | 1.65% | 7,898 |
| Oct 24, 2025 | 225.90 | 230.84 | 225.80 | 229.65 | 229.65 | 2.23% | 7,978 |
| Oct 23, 2025 | 224.90 | 226.27 | 222.62 | 224.64 | 224.64 | 0.22% | 3,813 |
| Oct 21, 2025 | 221.00 | 225.29 | 221.00 | 224.15 | 224.15 | 0.28% | 1,582 |
| Oct 20, 2025 | 224.99 | 225.80 | 222.00 | 223.52 | 223.52 | -0.33% | 5,480 |
| Oct 17, 2025 | 229.62 | 230.39 | 221.96 | 224.25 | 224.25 | -2.34% | 6,160 |
| Oct 16, 2025 | 232.10 | 233.30 | 228.21 | 229.62 | 229.62 | -0.70% | 3,914 |
| Oct 15, 2025 | 228.60 | 232.11 | 228.60 | 231.25 | 231.25 | 1.56% | 4,693 |