Jayesh Logistics Limited (NSE:JAYESH)
India
· Delayed Price · Currency is INR 175.00
+6.00 (3.55%)
At close: Apr 28, 2026
Jayesh Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.40 | 175.00 | 169.40 | 175.00 | 175.00 | 3.55% | 2,000 |
| Apr 27, 2026 | 172.05 | 175.95 | 169.00 | 169.00 | 169.00 | -1.49% | 29,000 |
| Apr 24, 2026 | 171.00 | 175.00 | 169.00 | 171.55 | 171.55 | 0.26% | 29,000 |
| Apr 23, 2026 | 175.00 | 175.00 | 167.90 | 171.10 | 171.10 | 3.07% | 51,000 |
| Apr 22, 2026 | 170.00 | 175.00 | 165.00 | 166.00 | 166.00 | -2.38% | 58,000 |
| Apr 21, 2026 | 170.00 | 177.95 | 168.00 | 170.05 | 170.05 | -0.50% | 12,000 |
| Apr 20, 2026 | 171.00 | 173.00 | 168.00 | 170.90 | 170.90 | -0.20% | 22,000 |
| Apr 17, 2026 | 171.00 | 174.50 | 165.50 | 171.25 | 171.25 | 0.44% | 38,000 |
| Apr 16, 2026 | 175.00 | 181.00 | 170.00 | 170.50 | 170.50 | -2.57% | 41,000 |
| Apr 15, 2026 | 176.05 | 180.00 | 175.00 | 175.00 | 175.00 | -0.57% | 4,000 |
| Apr 13, 2026 | 162.00 | 176.00 | 160.00 | 176.00 | 176.00 | 6.02% | 24,000 |
| Apr 10, 2026 | 163.05 | 166.00 | 160.00 | 166.00 | 166.00 | 3.75% | 68,000 |
| Apr 9, 2026 | 158.00 | 166.50 | 155.00 | 160.00 | 160.00 | - | 7,000 |
| Apr 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.25% | 1,000 |
| Apr 7, 2026 | 159.50 | 159.70 | 159.50 | 159.60 | 159.60 | 3.64% | 2,000 |
| Apr 6, 2026 | 160.00 | 160.00 | 148.00 | 154.00 | 154.00 | 4.05% | 4,000 |
| Apr 2, 2026 | 175.00 | 175.00 | 147.00 | 148.00 | 148.00 | -0.34% | 20,000 |
| Apr 1, 2026 | 134.00 | 149.00 | 134.00 | 148.50 | 148.50 | 19.57% | 37,000 |
| Mar 30, 2026 | 145.00 | 151.00 | 120.80 | 124.20 | 124.20 | -14.34% | 17,000 |
| Mar 27, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.03% | 3,000 |
| Mar 25, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.60% | 33,000 |
| Mar 24, 2026 | 155.00 | 156.50 | 149.00 | 150.40 | 150.40 | 0.91% | 44,000 |
| Mar 23, 2026 | 159.00 | 159.00 | 144.00 | 149.05 | 149.05 | -7.36% | 57,000 |
| Mar 20, 2026 | 160.00 | 163.00 | 160.00 | 160.90 | 160.90 | 0.88% | 22,000 |
| Mar 19, 2026 | 161.00 | 161.00 | 159.50 | 159.50 | 159.50 | -0.96% | 33,000 |
| Mar 18, 2026 | 165.00 | 165.00 | 161.05 | 161.05 | 161.05 | 0.03% | 13,000 |
| Mar 17, 2026 | 160.10 | 164.00 | 160.00 | 161.00 | 161.00 | 0.63% | 17,000 |
| Mar 16, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 2.56% | 31,000 |
| Mar 13, 2026 | 165.00 | 165.00 | 153.00 | 156.00 | 156.00 | -1.36% | 18,000 |
| Mar 12, 2026 | 160.00 | 160.35 | 157.50 | 158.15 | 158.15 | 0.70% | 20,000 |
| Mar 11, 2026 | 153.55 | 159.50 | 153.55 | 157.05 | 157.05 | 2.82% | 46,000 |
| Mar 10, 2026 | 150.00 | 154.00 | 150.00 | 152.75 | 152.75 | 5.13% | 14,000 |
| Mar 9, 2026 | 148.00 | 148.70 | 144.90 | 145.30 | 145.30 | -2.45% | 47,000 |
| Mar 6, 2026 | 143.05 | 148.95 | 143.05 | 148.95 | 148.95 | 4.12% | 2,000 |
| Mar 5, 2026 | 148.00 | 149.00 | 143.05 | 143.05 | 143.05 | 0.74% | 13,000 |
| Mar 2, 2026 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -2.10% | 4,000 |
| Feb 24, 2026 | 145.50 | 145.50 | 145.05 | 145.05 | 145.05 | -2.65% | 2,000 |
| Feb 20, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.76% | 1,000 |
| Feb 19, 2026 | 149.40 | 149.40 | 145.00 | 145.00 | 145.00 | -2.68% | 5,000 |
| Feb 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 6.09% | 1,000 |
| Feb 17, 2026 | 142.00 | 142.00 | 140.45 | 140.45 | 140.45 | 0.32% | 3,000 |
| Feb 16, 2026 | 144.05 | 149.00 | 140.00 | 140.00 | 140.00 | -2.78% | 4,000 |
| Feb 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | 3,000 |
| Feb 12, 2026 | 158.00 | 158.00 | 141.30 | 147.00 | 147.00 | -6.96% | 24,000 |
| Feb 11, 2026 | 158.10 | 161.00 | 155.05 | 158.00 | 158.00 | - | 6,000 |
| Feb 10, 2026 | 158.05 | 162.00 | 158.00 | 158.00 | 158.00 | - | 3,000 |
| Feb 9, 2026 | 156.00 | 160.00 | 155.85 | 158.00 | 158.00 | 1.38% | 44,000 |
| Feb 6, 2026 | 160.00 | 163.00 | 154.00 | 155.85 | 155.85 | -0.70% | 76,000 |
| Feb 5, 2026 | 154.95 | 158.95 | 154.95 | 156.95 | 156.95 | 4.98% | 2,000 |
| Feb 4, 2026 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | -0.27% | 2,000 |
| Feb 3, 2026 | 149.00 | 152.50 | 149.00 | 149.90 | 149.90 | 2.18% | 37,000 |
| Feb 2, 2026 | 146.80 | 151.85 | 146.70 | 146.70 | 146.70 | - | 14,000 |
| Feb 1, 2026 | 150.00 | 150.95 | 144.05 | 146.70 | 146.70 | 0.14% | 29,000 |
| Jan 30, 2026 | 144.95 | 152.00 | 144.05 | 146.50 | 146.50 | 1.07% | 27,000 |
| Jan 29, 2026 | 142.00 | 144.95 | 141.05 | 144.95 | 144.95 | 6.58% | 32,000 |
| Jan 28, 2026 | 141.00 | 141.90 | 135.00 | 136.00 | 136.00 | -3.20% | 58,000 |
| Jan 23, 2026 | 141.30 | 143.65 | 138.00 | 140.50 | 140.50 | -0.57% | 8,000 |
| Jan 22, 2026 | 150.10 | 154.00 | 136.20 | 141.30 | 141.30 | -5.64% | 102,000 |
| Jan 21, 2026 | 150.20 | 154.90 | 149.50 | 149.75 | 149.75 | 0.60% | 6,000 |
| Jan 20, 2026 | 154.95 | 154.95 | 140.15 | 148.85 | 148.85 | -3.00% | 37,000 |
| Jan 19, 2026 | 152.25 | 160.50 | 152.25 | 153.45 | 153.45 | -1.29% | 11,000 |
| Jan 16, 2026 | 155.55 | 158.70 | 154.55 | 155.45 | 155.45 | -0.03% | 10,000 |
| Jan 14, 2026 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 0.10% | 4,000 |
| Jan 13, 2026 | 158.20 | 162.40 | 155.00 | 155.35 | 155.35 | -1.77% | 22,000 |
| Jan 12, 2026 | 160.30 | 164.75 | 157.70 | 158.15 | 158.15 | -1.31% | 27,000 |
| Jan 9, 2026 | 164.10 | 164.50 | 159.95 | 160.25 | 160.25 | -1.32% | 24,000 |
| Jan 8, 2026 | 163.10 | 165.40 | 160.00 | 162.40 | 162.40 | -0.06% | 45,000 |
| Jan 7, 2026 | 160.05 | 163.95 | 160.05 | 162.50 | 162.50 | 1.63% | 50,000 |
| Jan 6, 2026 | 155.05 | 163.85 | 155.05 | 159.90 | 159.90 | 3.16% | 125,000 |
| Jan 5, 2026 | 155.05 | 163.90 | 153.00 | 155.00 | 155.00 | -4.76% | 29,000 |
| Jan 2, 2026 | 160.00 | 165.80 | 159.00 | 162.75 | 162.75 | -1.24% | 16,000 |
| Jan 1, 2026 | 164.90 | 164.90 | 164.80 | 164.80 | 164.80 | -0.72% | 2,000 |
| Dec 31, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.15% | 1,000 |
| Dec 30, 2025 | 165.50 | 166.00 | 165.50 | 165.75 | 165.75 | -0.15% | 2,000 |
| Dec 29, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.00% | 1,000 |
| Dec 26, 2025 | 167.00 | 167.00 | 162.00 | 162.75 | 162.75 | -2.54% | 24,000 |
| Dec 24, 2025 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 0.12% | 6,000 |
| Dec 23, 2025 | 165.55 | 167.85 | 165.50 | 166.80 | 166.80 | 1.49% | 23,000 |
| Dec 22, 2025 | 164.80 | 170.30 | 164.25 | 164.35 | 164.35 | -0.06% | 13,000 |
| Dec 19, 2025 | 161.05 | 169.95 | 161.05 | 164.45 | 164.45 | 2.27% | 21,000 |
| Dec 18, 2025 | 165.10 | 168.95 | 159.00 | 160.80 | 160.80 | -3.13% | 49,000 |
| Dec 17, 2025 | 169.90 | 174.00 | 166.00 | 166.00 | 166.00 | 1.81% | 62,000 |
| Dec 16, 2025 | 164.10 | 165.00 | 160.00 | 163.05 | 163.05 | -1.36% | 23,000 |
| Dec 15, 2025 | 160.00 | 172.00 | 159.20 | 165.30 | 165.30 | 3.86% | 96,000 |
| Dec 12, 2025 | 159.40 | 161.15 | 157.90 | 159.15 | 159.15 | -0.09% | 34,000 |
| Dec 11, 2025 | 158.65 | 164.75 | 157.80 | 159.30 | 159.30 | 0.50% | 23,000 |
| Dec 10, 2025 | 157.15 | 163.00 | 156.50 | 158.50 | 158.50 | 1.44% | 37,000 |
| Dec 9, 2025 | 160.90 | 160.90 | 154.25 | 156.25 | 156.25 | -2.89% | 24,000 |
| Dec 8, 2025 | 170.00 | 172.70 | 158.15 | 160.90 | 160.90 | -4.91% | 39,000 |
| Dec 5, 2025 | 172.00 | 173.65 | 166.80 | 169.20 | 169.20 | -0.94% | 65,000 |
| Dec 4, 2025 | 168.90 | 173.75 | 168.90 | 170.80 | 170.80 | 2.71% | 97,000 |
| Dec 3, 2025 | 165.00 | 170.00 | 162.00 | 166.30 | 166.30 | 3.52% | 114,000 |
| Dec 2, 2025 | 158.00 | 164.25 | 158.00 | 160.65 | 160.65 | 3.75% | 81,000 |
| Dec 1, 2025 | 177.00 | 183.00 | 152.25 | 154.85 | 154.85 | -11.59% | 236,000 |
| Nov 28, 2025 | 181.90 | 183.00 | 174.10 | 175.15 | 175.15 | 3.27% | 94,000 |
| Nov 27, 2025 | 158.55 | 172.30 | 158.55 | 169.60 | 169.60 | 7.41% | 213,000 |
| Nov 26, 2025 | 156.10 | 164.95 | 155.00 | 157.90 | 157.90 | 4.67% | 161,000 |
| Nov 25, 2025 | 145.00 | 156.00 | 143.00 | 150.85 | 150.85 | 7.37% | 195,000 |
| Nov 24, 2025 | 140.50 | 143.00 | 139.25 | 140.50 | 140.50 | 1.63% | 87,000 |
| Nov 21, 2025 | 130.50 | 140.10 | 130.50 | 138.25 | 138.25 | 6.92% | 202,000 |