Price Data Selection & Download
Jayant Agro Organics Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Jayant Agro Organics ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹570.00
August 01, 2017
NSE Exchange
Share Price All Time Low
₹8.52
June 28, 2004
NSE Exchange
Highest Volume Trading Day
4,377,968
May 24, 2005 • ₹50.32
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
JAYAGROGN daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹228.30 | ₹229.50 | ₹225.02 | ₹227.39 | 6,086 |
| 2026-09-17 | ₹234.80 | ₹238.79 | ₹223.85 | ₹225.41 | 8,582 |
| 2026-09-16 | ₹227.00 | ₹234.90 | ₹217.52 | ₹231.66 | 36,723 |
| 2026-09-15 | ₹244.09 | ₹244.13 | ₹223.13 | ₹227.39 | 35,008 |
| 2026-09-11 | ₹257.00 | ₹257.00 | ₹239.09 | ₹244.13 | 47,854 |
| 2026-09-10 | ₹259.00 | ₹265.00 | ₹253.00 | ₹258.18 | 75,360 |
| 2026-09-09 | ₹254.00 | ₹265.00 | ₹248.00 | ₹256.90 | 140,900 |
| 2026-09-08 | ₹228.30 | ₹256.00 | ₹227.21 | ₹249.04 | 266,571 |
| 2026-09-07 | ₹230.60 | ₹234.00 | ₹227.00 | ₹228.33 | 11,160 |
| 2026-09-04 | ₹232.04 | ₹235.96 | ₹227.01 | ₹230.60 | 8,025 |
| 2026-09-03 | ₹231.30 | ₹241.00 | ₹227.00 | ₹230.83 | 24,956 |
| 2026-09-02 | ₹227.18 | ₹233.95 | ₹222.32 | ₹229.57 | 18,896 |
| 2026-09-01 | ₹235.00 | ₹236.00 | ₹227.04 | ₹229.42 | 8,469 |
| 2026-08-31 | ₹220.50 | ₹235.00 | ₹220.02 | ₹232.93 | 18,470 |
| 2026-08-28 | ₹223.11 | ₹227.58 | ₹222.32 | ₹223.14 | 3,465 |
| 2026-08-27 | ₹224.90 | ₹230.70 | ₹220.15 | ₹222.07 | 17,966 |
| 2026-08-26 | ₹229.64 | ₹229.64 | ₹218.51 | ₹223.25 | 11,905 |
| 2026-08-25 | ₹228.63 | ₹233.98 | ₹227.00 | ₹229.64 | 24,987 |
| 2026-08-24 | ₹221.25 | ₹230.50 | ₹219.11 | ₹228.63 | 11,372 |
| 2026-08-21 | ₹219.09 | ₹222.00 | ₹217.75 | ₹220.69 | 3,461 |
| 2026-08-20 | ₹221.10 | ₹221.68 | ₹217.00 | ₹220.19 | 9,488 |
| 2026-08-19 | ₹221.10 | ₹223.49 | ₹217.00 | ₹220.45 | 6,451 |
| 2026-08-18 | ₹218.00 | ₹221.00 | ₹217.30 | ₹220.41 | 2,797 |
| 2026-08-17 | ₹222.20 | ₹223.70 | ₹217.10 | ₹217.68 | 4,074 |
| 2026-08-14 | ₹226.37 | ₹228.63 | ₹221.00 | ₹222.54 | 4,220 |
| 2026-08-13 | ₹210.50 | ₹229.80 | ₹210.41 | ₹226.37 | 39,115 |
| 2026-08-12 | ₹214.95 | ₹221.00 | ₹208.50 | ₹210.37 | 8,449 |
| 2026-08-11 | ₹217.04 | ₹217.50 | ₹213.00 | ₹214.30 | 5,708 |
| 2026-08-10 | ₹220.00 | ₹220.00 | ₹213.26 | ₹217.04 | 9,581 |
| 2026-08-07 | ₹220.00 | ₹224.88 | ₹218.30 | ₹220.70 | 4,470 |
| 2026-08-06 | ₹224.30 | ₹227.50 | ₹221.41 | ₹224.47 | 9,566 |
| 2026-08-05 | ₹224.50 | ₹229.70 | ₹222.01 | ₹224.20 | 8,355 |
| 2026-08-04 | ₹231.90 | ₹232.80 | ₹221.00 | ₹222.64 | 20,655 |
| 2026-08-03 | ₹236.00 | ₹241.35 | ₹229.20 | ₹230.95 | 42,437 |
| 2026-07-31 | ₹218.08 | ₹231.00 | ₹218.01 | ₹229.35 | 15,047 |
| 2026-07-30 | ₹224.10 | ₹225.55 | ₹219.10 | ₹220.39 | 6,472 |
| 2026-07-29 | ₹226.37 | ₹231.59 | ₹221.66 | ₹224.29 | 13,203 |
| 2026-07-28 | ₹237.00 | ₹237.00 | ₹226.95 | ₹230.10 | 25,991 |
| 2026-07-27 | ₹222.32 | ₹237.00 | ₹219.11 | ₹232.68 | 13,851 |
| 2026-07-24 | ₹220.60 | ₹227.00 | ₹220.60 | ₹222.32 | 4,999 |
| 2026-07-23 | ₹218.23 | ₹228.95 | ₹216.02 | ₹224.73 | 16,038 |
| 2026-07-22 | ₹223.00 | ₹224.80 | ₹217.21 | ₹220.28 | 6,337 |
| 2026-07-21 | ₹226.99 | ₹226.99 | ₹219.20 | ₹221.87 | 6,804 |
| 2026-07-20 | ₹219.50 | ₹229.50 | ₹219.50 | ₹225.91 | 14,903 |
| 2026-07-17 | ₹222.50 | ₹224.80 | ₹218.00 | ₹220.26 | 5,703 |
| 2026-07-16 | ₹221.66 | ₹227.00 | ₹218.90 | ₹221.57 | 12,680 |
| 2026-07-15 | ₹220.00 | ₹222.11 | ₹216.00 | ₹221.07 | 5,018 |
| 2026-07-14 | ₹224.80 | ₹224.80 | ₹217.56 | ₹222.06 | 5,047 |
| 2026-07-13 | ₹225.90 | ₹231.77 | ₹220.00 | ₹222.95 | 26,018 |
| 2026-07-10 | ₹207.14 | ₹227.48 | ₹207.13 | ₹222.42 | 42,432 |
| 2026-07-09 | ₹205.93 | ₹212.90 | ₹204.15 | ₹208.11 | 4,980 |
| 2026-07-08 | ₹203.55 | ₹208.80 | ₹201.23 | ₹205.93 | 7,561 |
| 2026-07-07 | ₹209.75 | ₹209.82 | ₹201.40 | ₹202.11 | 7,803 |
| 2026-07-06 | ₹206.00 | ₹210.00 | ₹204.90 | ₹208.59 | 4,942 |
| 2026-07-03 | ₹210.80 | ₹210.80 | ₹201.27 | ₹204.77 | 11,716 |
| 2026-07-02 | ₹210.70 | ₹213.95 | ₹204.00 | ₹209.57 | 10,873 |
| 2026-07-01 | ₹204.49 | ₹211.80 | ₹204.49 | ₹209.95 | 5,092 |
| 2026-06-30 | ₹205.60 | ₹206.30 | ₹199.99 | ₹203.95 | 6,637 |
| 2026-06-29 | ₹212.60 | ₹212.60 | ₹201.80 | ₹204.86 | 19,057 |
| 2026-06-25 | ₹204.80 | ₹214.00 | ₹202.40 | ₹210.85 | 13,661 |
| 2026-06-24 | ₹211.60 | ₹214.68 | ₹202.00 | ₹203.74 | 28,433 |
| 2026-06-23 | ₹218.20 | ₹218.20 | ₹205.27 | ₹209.25 | 19,352 |
| 2026-06-22 | ₹218.71 | ₹226.65 | ₹213.20 | ₹216.05 | 17,880 |
| 2026-06-19 | ₹218.50 | ₹219.90 | ₹216.01 | ₹219.80 | 2,720 |
| 2026-06-18 | ₹221.80 | ₹227.15 | ₹214.80 | ₹216.58 | 7,157 |
| 2026-06-17 | ₹225.40 | ₹232.00 | ₹219.00 | ₹219.77 | 12,212 |
| 2026-06-16 | ₹220.80 | ₹226.00 | ₹220.52 | ₹224.71 | 9,191 |
| 2026-06-15 | ₹227.00 | ₹228.79 | ₹216.85 | ₹218.92 | 10,986 |
| 2026-06-12 | ₹218.90 | ₹226.50 | ₹218.90 | ₹225.85 | 10,624 |
| 2026-06-11 | ₹222.70 | ₹225.97 | ₹213.95 | ₹216.31 | 5,752 |
| 2026-06-10 | ₹220.38 | ₹227.50 | ₹220.38 | ₹222.06 | 8,763 |
| 2026-06-09 | ₹221.49 | ₹226.79 | ₹219.40 | ₹220.38 | 2,463 |
| 2026-06-08 | ₹217.00 | ₹227.02 | ₹216.01 | ₹219.80 | 8,596 |
| 2026-06-05 | ₹225.50 | ₹227.50 | ₹218.30 | ₹220.64 | 8,172 |
| 2026-06-04 | ₹229.71 | ₹233.73 | ₹222.40 | ₹224.80 | 6,049 |
| 2026-06-03 | ₹235.90 | ₹236.50 | ₹227.22 | ₹229.71 | 6,543 |
| 2026-06-02 | ₹232.93 | ₹236.00 | ₹229.73 | ₹235.63 | 10,092 |
| 2026-06-01 | ₹234.25 | ₹243.00 | ₹228.00 | ₹231.55 | 24,848 |
| 2026-05-29 | ₹221.00 | ₹229.80 | ₹220.00 | ₹224.47 | 11,711 |
| 2026-05-27 | ₹219.20 | ₹225.01 | ₹215.21 | ₹219.30 | 18,336 |
| 2026-05-26 | ₹230.90 | ₹233.00 | ₹217.60 | ₹220.66 | 14,593 |
| 2026-05-25 | ₹232.95 | ₹234.15 | ₹223.00 | ₹230.76 | 6,579 |
| 2026-05-22 | ₹219.97 | ₹232.98 | ₹219.59 | ₹231.72 | 32,288 |
| 2026-05-21 | ₹215.40 | ₹221.19 | ₹210.35 | ₹219.15 | 12,397 |
| 2026-05-20 | ₹207.40 | ₹225.20 | ₹204.01 | ₹211.35 | 7,527 |
| 2026-05-19 | ₹214.20 | ₹214.20 | ₹206.10 | ₹207.40 | 5,036 |
| 2026-05-18 | ₹225.00 | ₹225.00 | ₹207.00 | ₹210.91 | 21,475 |
| 2026-05-15 | ₹238.30 | ₹240.00 | ₹222.20 | ₹223.10 | 22,778 |
| 2026-05-14 | ₹225.40 | ₹239.70 | ₹222.00 | ₹234.77 | 60,624 |
| 2026-05-13 | ₹209.80 | ₹224.20 | ₹209.80 | ₹222.69 | 54,175 |
| 2026-05-12 | ₹200.00 | ₹210.00 | ₹198.99 | ₹208.15 | 20,848 |
| 2026-05-11 | ₹200.00 | ₹203.00 | ₹198.00 | ₹200.01 | 6,617 |
| 2026-05-08 | ₹203.98 | ₹204.00 | ₹202.00 | ₹202.78 | 1,950 |
| 2026-05-07 | ₹203.03 | ₹205.20 | ₹201.01 | ₹203.64 | 5,213 |
| 2026-05-06 | ₹199.90 | ₹203.99 | ₹199.48 | ₹203.03 | 3,613 |
| 2026-05-05 | ₹197.80 | ₹200.50 | ₹192.95 | ₹199.90 | 4,204 |
| 2026-05-04 | ₹196.20 | ₹200.48 | ₹196.20 | ₹197.68 | 4,357 |
| 2026-04-30 | ₹198.46 | ₹199.24 | ₹195.84 | ₹196.98 | 3,330 |
| 2026-04-29 | ₹204.54 | ₹205.00 | ₹198.20 | ₹198.93 | 3,450 |
| 2026-04-28 | ₹201.70 | ₹205.50 | ₹197.97 | ₹204.54 | 16,610 |
| 2026-04-27 | ₹197.40 | ₹203.09 | ₹197.40 | ₹201.18 | 3,433 |
| 2026-04-24 | ₹205.23 | ₹205.23 | ₹194.00 | ₹195.73 | 4,245 |
| 2026-04-23 | ₹204.79 | ₹207.38 | ₹201.02 | ₹201.62 | 7,027 |
| 2026-04-22 | ₹207.20 | ₹209.99 | ₹201.80 | ₹204.96 | 12,219 |
| 2026-04-21 | ₹198.19 | ₹209.00 | ₹198.19 | ₹206.53 | 14,087 |
| 2026-04-20 | ₹196.00 | ₹204.36 | ₹196.00 | ₹198.19 | 1,694 |
| 2026-04-17 | ₹204.68 | ₹204.68 | ₹200.42 | ₹202.52 | 2,661 |
| 2026-04-16 | ₹200.00 | ₹205.85 | ₹198.61 | ₹203.57 | 12,366 |
| 2026-04-15 | ₹195.60 | ₹201.01 | ₹195.60 | ₹199.12 | 7,830 |
| 2026-04-13 | ₹196.00 | ₹198.00 | ₹193.21 | ₹195.87 | 8,387 |
| 2026-04-10 | ₹195.20 | ₹200.00 | ₹190.23 | ₹199.08 | 15,031 |
| 2026-04-09 | ₹192.30 | ₹192.65 | ₹187.62 | ₹189.64 | 6,841 |
| 2026-04-08 | ₹190.00 | ₹195.00 | ₹188.98 | ₹192.07 | 10,418 |
| 2026-04-07 | ₹173.00 | ₹189.00 | ₹171.57 | ₹185.92 | 29,247 |
| 2026-04-06 | ₹171.00 | ₹173.14 | ₹165.44 | ₹172.70 | 6,256 |
| 2026-04-02 | ₹158.00 | ₹167.88 | ₹156.11 | ₹166.13 | 2,739 |
| 2026-04-01 | ₹152.10 | ₹165.00 | ₹152.10 | ₹161.50 | 9,546 |
| 2026-03-30 | ₹161.37 | ₹166.27 | ₹147.26 | ₹149.77 | 24,941 |
| 2026-03-27 | ₹170.20 | ₹172.95 | ₹162.96 | ₹167.55 | 12,897 |
| 2026-03-25 | ₹175.21 | ₹178.06 | ₹170.95 | ₹172.37 | 26,456 |
| 2026-03-24 | ₹167.10 | ₹191.20 | ₹167.00 | ₹175.15 | 23,381 |
| 2026-03-23 | ₹166.00 | ₹170.90 | ₹162.00 | ₹166.94 | 17,166 |
| 2026-03-20 | ₹170.00 | ₹170.95 | ₹166.70 | ₹167.59 | 5,312 |
| 2026-03-19 | ₹170.00 | ₹170.20 | ₹166.10 | ₹166.45 | 4,904 |
| 2026-03-18 | ₹166.60 | ₹172.71 | ₹166.60 | ₹170.48 | 5,116 |
| 2026-03-17 | ₹169.20 | ₹170.88 | ₹165.00 | ₹165.91 | 28,701 |
| 2026-03-16 | ₹171.50 | ₹173.98 | ₹167.41 | ₹168.35 | 14,822 |
| 2026-03-13 | ₹182.99 | ₹183.74 | ₹170.00 | ₹171.59 | 21,005 |
| 2026-03-12 | ₹189.00 | ₹189.00 | ₹181.21 | ₹183.80 | 11,433 |
| 2026-03-11 | ₹184.83 | ₹189.00 | ₹181.55 | ₹188.45 | 16,010 |
| 2026-03-10 | ₹182.89 | ₹185.90 | ₹182.10 | ₹184.82 | 8,674 |
| 2026-03-09 | ₹183.31 | ₹185.00 | ₹176.01 | ₹181.77 | 10,945 |
| 2026-03-06 | ₹181.54 | ₹187.90 | ₹181.53 | ₹183.25 | 2,851 |
| 2026-03-05 | ₹188.00 | ₹188.00 | ₹179.82 | ₹182.44 | 4,402 |
| 2026-03-04 | ₹174.50 | ₹191.20 | ₹170.71 | ₹186.85 | 32,403 |
| 2026-03-02 | ₹170.00 | ₹176.35 | ₹170.00 | ₹173.94 | 8,031 |
| 2026-02-27 | ₹179.22 | ₹179.22 | ₹175.25 | ₹176.35 | 4,979 |
| 2026-02-26 | ₹177.58 | ₹179.80 | ₹176.05 | ₹179.15 | 9,077 |
| 2026-02-25 | ₹174.49 | ₹179.80 | ₹174.29 | ₹178.19 | 8,300 |
| 2026-02-24 | ₹176.61 | ₹177.29 | ₹173.50 | ₹175.18 | 4,419 |
| 2026-02-23 | ₹176.70 | ₹177.85 | ₹175.05 | ₹176.61 | 4,428 |
| 2026-02-20 | ₹176.80 | ₹178.60 | ₹175.06 | ₹176.49 | 3,111 |
| 2026-02-19 | ₹175.70 | ₹178.14 | ₹174.90 | ₹176.63 | 5,726 |
| 2026-02-18 | ₹178.10 | ₹179.25 | ₹174.26 | ₹175.01 | 14,102 |
| 2026-02-17 | ₹175.90 | ₹178.61 | ₹175.89 | ₹177.76 | 5,602 |
| 2026-02-16 | ₹185.00 | ₹185.00 | ₹172.40 | ₹175.47 | 11,529 |
| 2026-02-13 | ₹174.99 | ₹188.01 | ₹174.05 | ₹183.37 | 16,355 |
| 2026-02-12 | ₹181.39 | ₹181.40 | ₹174.61 | ₹177.15 | 7,574 |
| 2026-02-11 | ₹184.03 | ₹184.03 | ₹179.20 | ₹181.08 | 3,203 |
| 2026-02-10 | ₹174.60 | ₹185.00 | ₹174.60 | ₹183.12 | 26,932 |
| 2026-02-09 | ₹173.20 | ₹177.00 | ₹173.20 | ₹174.23 | 10,642 |
| 2026-02-06 | ₹180.00 | ₹184.48 | ₹174.92 | ₹175.99 | 13,906 |
| 2026-02-05 | ₹182.75 | ₹184.85 | ₹178.25 | ₹180.98 | 17,974 |
| 2026-02-04 | ₹180.99 | ₹184.00 | ₹178.10 | ₹181.84 | 8,935 |
| 2026-02-03 | ₹180.00 | ₹189.00 | ₹178.00 | ₹179.34 | 27,404 |
| 2026-02-02 | ₹174.32 | ₹184.88 | ₹172.01 | ₹176.86 | 11,224 |
| 2026-02-01 | ₹179.21 | ₹180.00 | ₹173.70 | ₹174.32 | 6,498 |
| 2026-01-30 | ₹175.01 | ₹184.99 | ₹175.00 | ₹182.49 | 984 |
| 2026-01-29 | ₹176.10 | ₹182.73 | ₹175.51 | ₹178.89 | 4,534 |
| 2026-01-28 | ₹178.59 | ₹180.10 | ₹173.25 | ₹176.68 | 6,404 |
| 2026-01-27 | ₹178.38 | ₹185.20 | ₹178.38 | ₹178.60 | 3,021 |
| 2026-01-23 | ₹179.91 | ₹183.10 | ₹177.45 | ₹178.38 | 4,230 |
| 2026-01-22 | ₹180.80 | ₹184.10 | ₹179.00 | ₹179.60 | 6,568 |
| 2026-01-21 | ₹177.71 | ₹188.28 | ₹172.55 | ₹177.76 | 8,325 |
| 2026-01-20 | ₹187.45 | ₹188.78 | ₹176.50 | ₹177.06 | 10,510 |
| 2026-01-19 | ₹190.99 | ₹191.99 | ₹186.10 | ₹187.45 | 5,721 |
| 2026-01-16 | ₹193.04 | ₹193.79 | ₹191.71 | ₹192.11 | 984 |
| 2026-01-14 | ₹192.61 | ₹196.00 | ₹192.03 | ₹193.32 | 1,837 |
| 2026-01-13 | ₹191.20 | ₹197.80 | ₹191.13 | ₹196.40 | 5,378 |
| 2026-01-12 | ₹197.20 | ₹197.45 | ₹189.00 | ₹190.15 | 7,747 |
| 2026-01-09 | ₹199.92 | ₹201.00 | ₹196.25 | ₹196.73 | 2,532 |
| 2026-01-08 | ₹200.50 | ₹201.98 | ₹197.00 | ₹201.89 | 6,952 |
| 2026-01-07 | ₹203.99 | ₹203.99 | ₹198.36 | ₹199.78 | 5,319 |
| 2026-01-06 | ₹201.80 | ₹204.00 | ₹199.76 | ₹202.73 | 4,165 |
| 2026-01-05 | ₹201.54 | ₹204.39 | ₹196.76 | ₹200.61 | 4,942 |
| 2026-01-02 | ₹202.19 | ₹203.40 | ₹200.25 | ₹201.54 | 6,577 |
| 2026-01-01 | ₹206.00 | ₹206.00 | ₹201.41 | ₹201.69 | 2,275 |
Jayant Agro Organics Share Price Performance Analysis (Jan 2003 - Sep 2026)
JAYAGROGN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.74%
₹201.69 → ₹227.39
Year to Date
Price Volatility
10.70%
Low Volatility
Year to Date
Average Daily Volume
14,465
Year to Date Average
NSE Exchange
Jayant Agro Organics Share Price History – Frequently Asked Questions
Common questions about JAYAGROGN historical data and records. Review JAYAGROGN P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Jayant Agro Organics (JAYAGROGN)?
The all-time high share price of Jayant Agro Organics was ₹570.0 recorded on August 01, 2017 on the NSE exchange.
What is the all-time low share price of Jayant Agro Organics (JAYAGROGN)?
The all-time low share price of Jayant Agro Organics was ₹8.52 recorded on June 28, 2004 on the NSE exchange.
How can I download JAYAGROGN historical share price data?
You can download Jayant Agro Organics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JAYAGROGN shares?
The highest trading volume day for Jayant Agro Organics was 4,377,968 shares traded on May 24, 2005 on the NSE exchange, with share price at ₹50.32.