SEBI Registration No.: INA000006688
Preparing link (3 sec)...
JAYESH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 148.00 | 175.00 | 175.00 | 147.00 | 20000 | -0.34% |
| 01 Apr 2026 | 148.50 | 134.00 | 149.00 | 134.00 | 37000 | 19.57% |
| 30 Mar 2026 | 124.20 | 145.00 | 151.00 | 120.80 | 17000 | -14.34% |
| 27 Mar 2026 | 145.00 | 148.00 | 148.00 | 145.00 | 3000 | -2.03% |
| 25 Mar 2026 | 148.00 | 151.00 | 151.00 | 148.00 | 33000 | -1.60% |
| 24 Mar 2026 | 150.40 | 155.00 | 156.50 | 149.00 | 44000 | 0.91% |
| 23 Mar 2026 | 149.05 | 159.00 | 159.00 | 144.00 | 57000 | -7.36% |
| 20 Mar 2026 | 160.90 | 160.00 | 163.00 | 160.00 | 22000 | 0.88% |
| 19 Mar 2026 | 159.50 | 161.00 | 161.00 | 159.50 | 33000 | -0.96% |
| 18 Mar 2026 | 161.05 | 165.00 | 165.00 | 161.05 | 13000 | 0.03% |
| 17 Mar 2026 | 161.00 | 160.10 | 164.00 | 160.00 | 17000 | 0.63% |
| 16 Mar 2026 | 160.00 | 162.00 | 162.00 | 158.00 | 31000 | 2.56% |
| 13 Mar 2026 | 156.00 | 165.00 | 165.00 | 153.00 | 18000 | -1.36% |
| 12 Mar 2026 | 158.15 | 160.00 | 160.35 | 157.50 | 20000 | 0.70% |
| 11 Mar 2026 | 157.05 | 153.55 | 159.50 | 153.55 | 46000 | 2.82% |
| 10 Mar 2026 | 152.75 | 150.00 | 154.00 | 150.00 | 14000 | 5.13% |
| 09 Mar 2026 | 145.30 | 148.00 | 148.70 | 144.90 | 47000 | -2.45% |
| 06 Mar 2026 | 148.95 | 143.05 | 148.95 | 143.05 | 2000 | 4.12% |
| 05 Mar 2026 | 143.05 | 148.00 | 149.00 | 143.05 | 13000 | 0.74% |
| 02 Mar 2026 | 142.00 | 145.00 | 145.00 | 141.00 | 4000 | -2.10% |
| 24 Feb 2026 | 145.05 | 145.50 | 145.50 | 145.05 | 2000 | -2.65% |
| 20 Feb 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 1000 | 2.76% |
| 19 Feb 2026 | 145.00 | 149.40 | 149.40 | 145.00 | 5000 | -2.68% |
| 18 Feb 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 1000 | 6.09% |
| 17 Feb 2026 | 140.45 | 142.00 | 142.00 | 140.45 | 3000 | 0.32% |
| 16 Feb 2026 | 140.00 | 144.05 | 149.00 | 140.00 | 4000 | -2.78% |
| 13 Feb 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 3000 | -2.04% |
| 12 Feb 2026 | 147.00 | 158.00 | 158.00 | 141.30 | 24000 | -6.96% |
| 11 Feb 2026 | 158.00 | 158.10 | 161.00 | 155.05 | 6000 | 0.00% |
| 10 Feb 2026 | 158.00 | 158.05 | 162.00 | 158.00 | 3000 | 0.00% |
| 09 Feb 2026 | 158.00 | 156.00 | 160.00 | 155.85 | 44000 | 1.38% |
| 06 Feb 2026 | 155.85 | 160.00 | 163.00 | 154.00 | 76000 | -0.70% |
| 05 Feb 2026 | 156.95 | 154.95 | 158.95 | 154.95 | 2000 | 4.98% |
| 04 Feb 2026 | 149.50 | 150.00 | 150.00 | 149.50 | 2000 | -0.27% |
| 03 Feb 2026 | 149.90 | 149.00 | 152.50 | 149.00 | 37000 | 2.18% |
| 02 Feb 2026 | 146.70 | 146.80 | 151.85 | 146.70 | 14000 | 0.00% |
| 01 Feb 2026 | 146.70 | 150.00 | 150.95 | 144.05 | 29000 | 0.14% |
| 30 Jan 2026 | 146.50 | 144.95 | 152.00 | 144.05 | 27000 | 1.07% |
| 29 Jan 2026 | 144.95 | 142.00 | 144.95 | 141.05 | 32000 | 6.58% |
| 28 Jan 2026 | 136.00 | 141.00 | 141.90 | 135.00 | 58000 | -3.20% |
| 23 Jan 2026 | 140.50 | 141.30 | 143.65 | 138.00 | 8000 | -0.57% |
| 22 Jan 2026 | 141.30 | 150.10 | 154.00 | 136.20 | 102000 | -5.64% |
| 21 Jan 2026 | 149.75 | 150.20 | 154.90 | 149.50 | 6000 | 0.60% |
| 20 Jan 2026 | 148.85 | 154.95 | 154.95 | 140.15 | 37000 | -3.00% |
| 19 Jan 2026 | 153.45 | 152.25 | 160.50 | 152.25 | 11000 | -1.29% |
| 16 Jan 2026 | 155.45 | 155.55 | 158.70 | 154.55 | 10000 | -0.03% |
| 14 Jan 2026 | 155.50 | 155.00 | 156.00 | 155.00 | 4000 | 0.10% |
| 13 Jan 2026 | 155.35 | 158.20 | 162.40 | 155.00 | 22000 | -1.77% |
| 12 Jan 2026 | 158.15 | 160.30 | 164.75 | 157.70 | 27000 | -1.31% |
| 09 Jan 2026 | 160.25 | 164.10 | 164.50 | 159.95 | 24000 | -1.32% |
| 08 Jan 2026 | 162.40 | 163.10 | 165.40 | 160.00 | 45000 | -0.06% |
| 07 Jan 2026 | 162.50 | 160.05 | 163.95 | 160.05 | 50000 | 1.63% |
| 06 Jan 2026 | 159.90 | 155.05 | 163.85 | 155.05 | 125000 | 3.16% |
| 05 Jan 2026 | 155.00 | 155.05 | 163.90 | 153.00 | 29000 | -4.76% |
| 02 Jan 2026 | 162.75 | 160.00 | 165.80 | 159.00 | 16000 | -1.24% |
| 01 Jan 2026 | 164.80 | 164.90 | 164.90 | 164.80 | 2000 | -0.72% |
| 31 Dec 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 1000 | 0.15% |
| 30 Dec 2025 | 165.75 | 165.50 | 166.00 | 165.50 | 2000 | -0.15% |
| 29 Dec 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 1000 | 2.00% |
| 26 Dec 2025 | 162.75 | 167.00 | 167.00 | 162.00 | 24000 | -2.54% |
| 24 Dec 2025 | 167.00 | 169.00 | 169.00 | 166.00 | 6000 | 0.12% |
| 23 Dec 2025 | 166.80 | 165.55 | 167.85 | 165.50 | 23000 | 1.49% |
| 22 Dec 2025 | 164.35 | 164.80 | 170.30 | 164.25 | 13000 | -0.06% |
| 19 Dec 2025 | 164.45 | 161.05 | 169.95 | 161.05 | 21000 | 2.27% |
| 18 Dec 2025 | 160.80 | 165.10 | 168.95 | 159.00 | 49000 | -3.13% |
| 17 Dec 2025 | 166.00 | 169.90 | 174.00 | 166.00 | 62000 | 1.81% |
| 16 Dec 2025 | 163.05 | 164.10 | 165.00 | 160.00 | 23000 | -1.36% |
| 15 Dec 2025 | 165.30 | 160.00 | 172.00 | 159.20 | 96000 | 3.86% |
| 12 Dec 2025 | 159.15 | 159.40 | 161.15 | 157.90 | 34000 | -0.09% |
| 11 Dec 2025 | 159.30 | 158.65 | 164.75 | 157.80 | 23000 | 0.50% |
| 10 Dec 2025 | 158.50 | 157.15 | 163.00 | 156.50 | 37000 | 1.44% |
| 09 Dec 2025 | 156.25 | 160.90 | 160.90 | 154.25 | 24000 | -2.89% |
| 08 Dec 2025 | 160.90 | 170.00 | 172.70 | 158.15 | 39000 | -4.91% |
| 05 Dec 2025 | 169.20 | 172.00 | 173.65 | 166.80 | 65000 | -0.94% |
| 04 Dec 2025 | 170.80 | 168.90 | 173.75 | 168.90 | 97000 | 2.71% |
| 03 Dec 2025 | 166.30 | 165.00 | 170.00 | 162.00 | 114000 | 3.52% |
| 02 Dec 2025 | 160.65 | 158.00 | 164.25 | 158.00 | 81000 | 3.75% |
| 01 Dec 2025 | 154.85 | 177.00 | 183.00 | 152.25 | 236000 | -11.59% |
| 28 Nov 2025 | 175.15 | 181.90 | 183.00 | 174.10 | 94000 | 3.27% |
| 27 Nov 2025 | 169.60 | 158.55 | 172.30 | 158.55 | 213000 | 7.41% |
| 26 Nov 2025 | 157.90 | 156.10 | 164.95 | 155.00 | 161000 | 4.67% |
| 25 Nov 2025 | 150.85 | 145.00 | 156.00 | 143.00 | 195000 | 7.37% |
| 24 Nov 2025 | 140.50 | 140.50 | 143.00 | 139.25 | 87000 | 1.63% |
| 21 Nov 2025 | 138.25 | 130.50 | 140.10 | 130.50 | 202000 | 6.92% |
| 20 Nov 2025 | 129.30 | 120.00 | 135.00 | 119.00 | 126000 | 6.64% |
| 19 Nov 2025 | 121.25 | 122.85 | 123.25 | 119.60 | 40000 | -0.53% |
| 18 Nov 2025 | 121.90 | 121.00 | 123.10 | 120.00 | 51000 | 1.46% |
| 17 Nov 2025 | 120.15 | 119.20 | 123.10 | 119.20 | 48000 | 0.88% |
| 14 Nov 2025 | 119.10 | 120.85 | 120.85 | 119.00 | 33000 | -1.53% |
| 13 Nov 2025 | 120.95 | 118.20 | 121.50 | 117.00 | 49000 | 1.43% |
| 12 Nov 2025 | 119.25 | 123.70 | 123.70 | 117.00 | 24000 | -0.29% |
| 11 Nov 2025 | 119.60 | 120.80 | 122.80 | 118.20 | 58000 | 0.00% |
| 10 Nov 2025 | 119.60 | 117.00 | 123.40 | 112.00 | 158000 | 1.48% |
| 07 Nov 2025 | 117.85 | 112.95 | 119.90 | 109.00 | 90000 | 3.02% |
| 06 Nov 2025 | 114.40 | 111.95 | 117.50 | 106.35 | 170000 | 2.19% |
| 04 Nov 2025 | 111.95 | 111.95 | 114.90 | 111.95 | 130000 | -4.97% |
