UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,317.60 +6.60 (+0.29%) DOW
38,176.21 +272.92 (+0.72%) Bitcoin GBP
47,158.70 +1,182.79 (+2.57%)
Jayant Agro-Organics Limited (JAYAGROGN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 251.00 | 252.05 | 242.30 | 244.60 | 244.60 | 25,638 |
| 30 Apr 2024 | 246.20 | 254.40 | 245.85 | 251.20 | 251.20 | 35,103 |
| 29 Apr 2024 | 245.05 | 253.00 | 244.00 | 246.20 | 246.20 | 41,544 |
| 26 Apr 2024 | 245.35 | 247.65 | 243.00 | 244.55 | 244.55 | 11,432 |
| 25 Apr 2024 | 242.70 | 247.15 | 242.70 | 245.35 | 245.35 | 15,507 |
| 24 Apr 2024 | 245.80 | 252.20 | 243.05 | 244.90 | 244.90 | 44,081 |
| 23 Apr 2024 | 242.90 | 247.00 | 242.30 | 244.55 | 244.55 | 23,353 |
| 22 Apr 2024 | 246.00 | 250.00 | 240.05 | 241.45 | 241.45 | 24,734 |
| 19 Apr 2024 | 237.00 | 248.00 | 233.15 | 244.70 | 244.70 | 70,345 |
| 18 Apr 2024 | 236.40 | 248.00 | 232.75 | 240.60 | 240.60 | 81,801 |
| 16 Apr 2024 | 222.55 | 236.60 | 221.70 | 232.65 | 232.65 | 58,246 |
| 15 Apr 2024 | 223.20 | 226.15 | 220.50 | 222.50 | 222.50 | 19,423 |
| 12 Apr 2024 | 228.50 | 229.20 | 222.75 | 224.10 | 224.10 | 15,755 |
| 10 Apr 2024 | 232.80 | 232.90 | 224.80 | 227.70 | 227.70 | 67,369 |
| 09 Apr 2024 | 234.45 | 235.15 | 231.00 | 232.80 | 232.80 | 21,449 |
| 08 Apr 2024 | 237.70 | 239.85 | 233.55 | 235.40 | 235.40 | 14,193 |
| 05 Apr 2024 | 234.80 | 239.00 | 233.90 | 236.00 | 236.00 | 31,460 |
| 04 Apr 2024 | 233.95 | 239.00 | 232.35 | 235.90 | 235.90 | 20,067 |
| 03 Apr 2024 | 230.30 | 236.00 | 230.30 | 232.95 | 232.95 | 23,440 |
| 02 Apr 2024 | 225.35 | 236.25 | 224.80 | 234.50 | 234.50 | 39,839 |
| 01 Apr 2024 | 215.80 | 227.15 | 215.75 | 225.95 | 225.95 | 16,603 |
| 28 Mar 2024 | 222.20 | 229.95 | 209.00 | 215.05 | 215.05 | 37,738 |
| 27 Mar 2024 | 225.35 | 227.40 | 217.00 | 219.65 | 219.65 | 34,021 |
| 26 Mar 2024 | 227.30 | 228.70 | 224.60 | 227.00 | 227.00 | 33,507 |
| 22 Mar 2024 | 215.35 | 230.00 | 212.65 | 227.30 | 227.30 | 36,011 |
| 21 Mar 2024 | 211.00 | 218.00 | 211.00 | 215.50 | 215.50 | 18,988 |
| 20 Mar 2024 | 211.45 | 215.00 | 210.80 | 211.10 | 211.10 | 30,360 |
| 19 Mar 2024 | 217.55 | 217.95 | 211.00 | 211.45 | 211.45 | 19,185 |
| 18 Mar 2024 | 217.90 | 219.95 | 216.40 | 218.50 | 218.50 | 15,741 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 205.00 | 217.05 | 205.00 | 210.80 | 210.80 | 36,026 |
| 13 Mar 2024 | 224.05 | 228.20 | 198.00 | 206.95 | 206.95 | 45,414 |
| 12 Mar 2024 | 229.00 | 229.70 | 223.80 | 224.15 | 224.15 | 24,151 |
| 11 Mar 2024 | 226.75 | 231.00 | 225.85 | 228.05 | 228.05 | 14,972 |
| 07 Mar 2024 | 226.30 | 229.25 | 223.80 | 227.75 | 227.75 | 21,175 |
| 06 Mar 2024 | 234.25 | 234.30 | 221.80 | 224.75 | 224.75 | 27,299 |
| 05 Mar 2024 | 231.75 | 236.15 | 228.80 | 233.30 | 233.30 | 22,207 |
| 04 Mar 2024 | 232.50 | 236.80 | 231.75 | 234.40 | 234.40 | 16,290 |
| 01 Mar 2024 | 228.30 | 237.60 | 228.30 | 231.50 | 231.50 | 25,735 |
| 29 Feb 2024 | 227.30 | 230.75 | 225.30 | 228.30 | 228.30 | 15,006 |
| 28 Feb 2024 | 234.30 | 234.30 | 227.60 | 228.85 | 228.85 | 25,243 |
| 27 Feb 2024 | 235.00 | 239.95 | 232.20 | 233.00 | 233.00 | 23,323 |
| 26 Feb 2024 | 234.70 | 240.00 | 231.80 | 236.60 | 236.60 | 31,361 |
| 23 Feb 2024 | 239.00 | 240.00 | 229.50 | 236.15 | 236.15 | 39,321 |
| 22 Feb 2024 | 239.00 | 239.55 | 234.40 | 237.65 | 237.65 | 23,904 |
| 21 Feb 2024 | 254.90 | 261.90 | 239.05 | 241.25 | 241.25 | 110,485 |
| 20 Feb 2024 | 228.00 | 244.85 | 225.25 | 242.20 | 242.20 | 170,849 |
| 19 Feb 2024 | 230.15 | 254.60 | 224.85 | 227.55 | 227.55 | 275,097 |
| 16 Feb 2024 | 241.90 | 244.65 | 228.65 | 234.00 | 234.00 | 25,746 |
| 15 Feb 2024 | 237.90 | 242.00 | 237.00 | 240.15 | 240.15 | 15,374 |
| 14 Feb 2024 | 234.00 | 238.85 | 232.10 | 235.90 | 235.90 | 16,885 |
| 13 Feb 2024 | 233.80 | 239.10 | 225.00 | 233.80 | 233.80 | 20,588 |
| 12 Feb 2024 | 250.10 | 252.80 | 227.30 | 230.50 | 230.50 | 62,510 |
| 09 Feb 2024 | 254.90 | 258.95 | 244.05 | 246.30 | 246.30 | 58,409 |
| 08 Feb 2024 | 262.90 | 271.00 | 252.00 | 253.10 | 253.10 | 35,353 |
| 07 Feb 2024 | 258.90 | 270.45 | 258.00 | 261.30 | 261.30 | 94,623 |
| 06 Feb 2024 | 261.60 | 264.65 | 255.50 | 257.10 | 257.10 | 47,926 |
| 05 Feb 2024 | 269.20 | 273.00 | 255.00 | 260.60 | 260.60 | 84,722 |
| 02 Feb 2024 | 266.30 | 273.20 | 263.30 | 266.45 | 266.45 | 43,559 |
| 01 Feb 2024 | 257.80 | 267.00 | 255.35 | 262.35 | 262.35 | 68,364 |
| 31 Jan 2024 | 256.10 | 259.65 | 254.55 | 256.10 | 256.10 | 24,378 |
| 30 Jan 2024 | 257.90 | 260.95 | 253.00 | 258.70 | 258.70 | 36,526 |
| 29 Jan 2024 | 255.00 | 259.95 | 251.70 | 257.90 | 257.90 | 43,879 |
| 25 Jan 2024 | 248.00 | 253.25 | 238.70 | 251.70 | 251.70 | 64,443 |
| 24 Jan 2024 | 251.70 | 256.65 | 246.05 | 247.15 | 247.15 | 43,535 |
| 23 Jan 2024 | 264.70 | 270.00 | 250.10 | 251.80 | 251.80 | 40,695 |
| 19 Jan 2024 | 271.40 | 271.40 | 262.05 | 266.25 | 266.25 | 43,575 |
| 18 Jan 2024 | 261.00 | 271.45 | 261.00 | 268.60 | 268.60 | 55,218 |
| 17 Jan 2024 | 270.00 | 276.65 | 261.95 | 264.95 | 264.95 | 91,809 |
| 16 Jan 2024 | 279.70 | 281.00 | 273.00 | 275.90 | 275.90 | 77,527 |
| 15 Jan 2024 | 280.90 | 282.00 | 276.05 | 277.05 | 277.05 | 73,233 |
| 12 Jan 2024 | 276.90 | 283.05 | 267.50 | 276.10 | 276.10 | 329,354 |
| 11 Jan 2024 | 257.70 | 277.00 | 255.00 | 274.95 | 274.95 | 250,523 |
| 10 Jan 2024 | 250.40 | 263.05 | 246.20 | 255.90 | 255.90 | 114,151 |
| 09 Jan 2024 | 248.90 | 256.90 | 244.75 | 249.30 | 249.30 | 78,684 |
| 08 Jan 2024 | 250.25 | 253.85 | 245.25 | 246.70 | 246.70 | 32,769 |
| 05 Jan 2024 | 250.30 | 258.95 | 248.95 | 250.25 | 250.25 | 29,061 |
| 04 Jan 2024 | 253.50 | 255.00 | 247.60 | 251.45 | 251.45 | 31,291 |
| 03 Jan 2024 | 247.70 | 255.00 | 246.45 | 249.90 | 249.90 | 53,100 |
| 02 Jan 2024 | 253.25 | 253.25 | 244.85 | 246.40 | 246.40 | 27,478 |
| 01 Jan 2024 | 250.80 | 259.20 | 249.30 | 250.85 | 250.85 | 30,972 |
| 29 Dec 2023 | 250.95 | 252.90 | 247.50 | 249.80 | 249.80 | 30,117 |
| 28 Dec 2023 | 257.50 | 269.00 | 244.00 | 249.90 | 249.90 | 102,750 |
| 27 Dec 2023 | 256.50 | 269.50 | 251.00 | 255.80 | 255.80 | 143,806 |
| 26 Dec 2023 | 249.40 | 256.70 | 248.25 | 254.90 | 254.90 | 28,297 |
| 22 Dec 2023 | 250.15 | 254.60 | 246.85 | 247.85 | 247.85 | 20,781 |
| 21 Dec 2023 | 241.25 | 252.20 | 237.00 | 249.35 | 249.35 | 39,747 |
| 20 Dec 2023 | 255.00 | 270.45 | 236.00 | 242.80 | 242.80 | 114,706 |
| 19 Dec 2023 | 247.30 | 255.00 | 247.30 | 252.20 | 252.20 | 29,414 |
| 18 Dec 2023 | 250.80 | 252.95 | 244.00 | 247.65 | 247.65 | 38,834 |
| 15 Dec 2023 | 253.00 | 257.15 | 249.00 | 249.85 | 249.85 | 22,795 |
| 14 Dec 2023 | 257.05 | 263.00 | 253.50 | 254.30 | 254.30 | 29,014 |
| 13 Dec 2023 | 251.30 | 259.00 | 250.40 | 256.80 | 256.80 | 30,107 |
| 12 Dec 2023 | 256.90 | 262.80 | 247.70 | 250.20 | 250.20 | 51,175 |
| 11 Dec 2023 | 254.45 | 259.70 | 252.35 | 255.45 | 255.45 | 16,662 |
| 08 Dec 2023 | 262.15 | 266.00 | 251.10 | 253.30 | 253.30 | 36,418 |
| 07 Dec 2023 | 261.00 | 266.65 | 256.30 | 260.45 | 260.45 | 69,066 |
| 06 Dec 2023 | 258.50 | 264.20 | 254.00 | 258.95 | 258.95 | 51,661 |
| 05 Dec 2023 | 254.30 | 259.30 | 251.00 | 256.10 | 256.10 | 43,323 |
| 04 Dec 2023 | 253.10 | 260.35 | 250.00 | 252.95 | 252.95 | 69,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.