UK markets close in 4 hours 30 minutes

Jayshree Chemicals Limited (JAYCH.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
9.65-0.50 (-4.93%)
At close: 03:26PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.6510.659.659.659.65176,813
30 Apr 202410.5010.7510.0010.1510.1539,451
29 Apr 202410.6010.8510.2210.3510.3589,697
26 Apr 202410.0010.509.7010.3810.38237,048
25 Apr 202410.4010.559.7310.0010.0017,784
24 Apr 202410.4010.409.9510.1710.1723,395
23 Apr 20249.9110.379.9110.1710.1734,162
22 Apr 202410.3010.759.7610.0510.0556,274
19 Apr 202410.6011.0410.0010.1510.15124,241
18 Apr 202410.9011.4710.2710.5110.51119,250
16 Apr 202411.0011.1410.6510.9510.9560,328
15 Apr 202411.0511.6810.7011.0011.00199,163
12 Apr 202412.0013.3510.6011.9811.98625,260
10 Apr 202412.3013.4011.8111.8511.85176,102
09 Apr 202410.6512.009.7311.7311.73216,138
08 Apr 202410.7910.7910.1510.3510.3544,079
05 Apr 202410.1910.8010.1010.7410.7471,098
04 Apr 202410.4610.7910.0010.1810.1820,217
03 Apr 202410.4010.6410.2010.2510.2546,602
02 Apr 20249.8810.709.8810.2910.2943,894
01 Apr 20248.959.858.959.739.7342,924
28 Mar 20249.309.308.809.129.1234,318
27 Mar 20249.529.808.679.249.2441,706
26 Mar 20249.3010.159.119.339.3326,875
22 Mar 20248.659.458.659.239.2321,487
21 Mar 20249.019.298.519.189.1846,217
20 Mar 20248.969.388.859.089.0890,406
19 Mar 20249.279.298.508.538.5327,137
18 Mar 20249.009.108.659.079.0726,126
15 Mar 2024------
14 Mar 20248.619.307.839.039.0339,809
13 Mar 20249.459.458.508.618.6125,434
12 Mar 20249.709.878.809.069.0621,698
11 Mar 202410.0010.459.309.499.4935,786
07 Mar 20249.7910.609.2210.0210.0219,144
06 Mar 202410.3010.549.369.699.6951,500
05 Mar 202410.5810.589.8510.2410.2429,414
04 Mar 202410.6610.669.8010.0410.0417,623
01 Mar 202410.5510.559.7010.3010.3036,931
29 Feb 202410.4210.609.8310.0710.07122,462
28 Feb 202410.2510.4910.0910.1210.1291,602
27 Feb 202410.8110.8110.2510.2610.2652,097
26 Feb 202410.5210.8510.1610.3310.3351,863
23 Feb 202410.5111.0010.1510.5210.5214,359
22 Feb 202411.2211.2210.2010.6710.6752,548
21 Feb 202410.9410.9510.3110.7010.7047,556
20 Feb 202410.7410.7410.0110.4310.4333,845
19 Feb 20249.7510.239.7510.2310.2322,072
16 Feb 20249.799.979.759.759.7550,086
15 Feb 20249.869.869.509.789.7816,158
14 Feb 20249.499.699.499.699.6929,708
13 Feb 20249.879.879.689.689.6816,300
12 Feb 20249.879.879.879.879.8710,868
09 Feb 202410.2710.2710.0710.0710.0711,862
08 Feb 20249.8710.279.8710.2710.2796,450
07 Feb 202410.0710.1410.0710.0710.0782,209
06 Feb 202410.2710.2710.2710.2710.2744,333
05 Feb 202410.6010.6010.4710.4710.4727,390
02 Feb 202410.6810.6810.6810.6810.6823,443
01 Feb 202410.2810.4810.2810.4810.4836,037
31 Jan 202410.2810.2810.2810.2810.2839,837
30 Jan 202410.4410.4510.4410.4510.4544,749
29 Jan 202410.6510.6510.6510.6510.6530,085
25 Jan 202410.8610.8710.8610.8610.86143,176
24 Jan 202411.0811.0811.0811.0811.0843,997
23 Jan 202411.3011.3011.3011.3011.3011,152
19 Jan 202411.7611.7611.7611.7611.76144,823
18 Jan 202411.9911.9911.9911.9911.9916,736
17 Jan 202412.2312.2312.2312.2312.238,744
16 Jan 202412.4712.4712.4712.4712.477,665
15 Jan 202412.7212.7212.7212.7212.7212,962
12 Jan 202412.9712.9712.9712.9712.9715,056
11 Jan 202413.7513.7513.2313.2313.23319,795
10 Jan 202413.4913.4913.4913.4913.49235,661
09 Jan 202413.2313.2313.2313.2313.23373,886
08 Jan 202412.9812.9812.7012.9812.98132,797
05 Jan 202412.3712.3712.3712.3712.37378,344
04 Jan 202411.7011.7911.4911.7911.79170,427
03 Jan 202410.8511.2310.8511.2311.2396,060
02 Jan 202410.9511.0010.4010.7010.7030,020
01 Jan 202410.6510.8010.2310.7910.7932,008
29 Dec 202310.1610.6510.1510.5310.5332,805
28 Dec 202310.0110.879.8510.2610.2633,253
27 Dec 202310.5110.8010.2510.3610.3631,284
26 Dec 202311.0011.0010.3510.5110.5138,988
22 Dec 202310.3010.8010.2610.6910.6926,332
21 Dec 202310.0110.459.9410.3010.3066,780
20 Dec 202311.3211.3210.4510.4510.4551,280
19 Dec 202311.2311.2310.4510.9910.9950,647
18 Dec 202311.3011.4410.6011.0011.00137,475
15 Dec 202311.4711.4710.9511.1511.1533,446
14 Dec 202311.5011.5011.0011.2711.2731,282
13 Dec 202311.0511.7911.0011.3311.3361,518
12 Dec 202311.5811.5810.9011.2311.2318,175
11 Dec 202311.7411.7410.9011.2711.2790,733
08 Dec 202311.6411.6410.8111.4311.4363,565
07 Dec 202311.6111.6110.6611.2511.2531,518
06 Dec 202311.7211.7510.9211.1811.1849,286
05 Dec 202311.2211.7110.7611.4911.4954,622
04 Dec 202312.0012.0011.2211.2211.2254,992
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...