Price Data Selection & Download
Jayshree Chemicals Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4418 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review JAYCH price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹40.95
January 01, 2008
BSE Exchange
Share Price All Time Low
₹2.21
March 19, 2020
BSE Exchange
Highest Volume Trading Day
1,424,007
January 02, 2018 • ₹22.95
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
JAYCH daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹6.90 | ₹6.90 | ₹6.55 | ₹6.61 | 30,515 |
| 2026-09-17 | ₹7.49 | ₹7.49 | ₹6.67 | ₹6.85 | 9,196 |
| 2026-09-16 | ₹6.93 | ₹7.23 | ₹6.53 | ₹6.88 | 4,617 |
| 2026-09-15 | ₹6.94 | ₹7.00 | ₹6.58 | ₹6.95 | 18,513 |
| 2026-09-11 | ₹6.45 | ₹6.99 | ₹6.35 | ₹6.94 | 98,724 |
| 2026-09-10 | ₹6.66 | ₹6.78 | ₹6.15 | ₹6.45 | 21,980 |
| 2026-09-09 | ₹6.33 | ₹6.59 | ₹6.05 | ₹6.38 | 32,637 |
| 2026-09-08 | ₹5.95 | ₹6.36 | ₹5.92 | ₹6.12 | 33,743 |
| 2026-09-07 | ₹5.90 | ₹5.90 | ₹5.72 | ₹5.86 | 10,141 |
| 2026-09-04 | ₹5.88 | ₹5.89 | ₹5.71 | ₹5.85 | 11,303 |
| 2026-09-03 | ₹6.02 | ₹6.02 | ₹5.70 | ₹5.76 | 11,644 |
| 2026-09-02 | ₹6.07 | ₹6.07 | ₹5.70 | ₹5.94 | 4,989 |
| 2026-09-01 | ₹6.14 | ₹6.14 | ₹5.72 | ₹5.89 | 9,287 |
| 2026-08-31 | ₹5.74 | ₹5.85 | ₹5.74 | ₹5.80 | 4,199 |
| 2026-08-28 | ₹5.63 | ₹5.81 | ₹5.61 | ₹5.75 | 8,110 |
| 2026-08-27 | ₹5.96 | ₹5.96 | ₹5.71 | ₹5.83 | 1,522 |
| 2026-08-26 | ₹5.65 | ₹6.00 | ₹5.65 | ₹5.85 | 11,393 |
| 2026-08-25 | ₹5.62 | ₹5.88 | ₹5.61 | ₹5.75 | 11,907 |
| 2026-08-24 | ₹6.12 | ₹6.12 | ₹5.73 | ₹5.87 | 22,667 |
| 2026-08-21 | ₹5.88 | ₹5.98 | ₹5.58 | ₹5.88 | 41,912 |
| 2026-08-20 | ₹5.97 | ₹5.97 | ₹5.77 | ₹5.88 | 8,926 |
| 2026-08-19 | ₹6.20 | ₹6.20 | ₹5.74 | ₹5.83 | 3,570 |
| 2026-08-18 | ₹6.25 | ₹6.25 | ₹5.82 | ₹5.85 | 9,984 |
| 2026-08-17 | ₹6.63 | ₹6.63 | ₹5.95 | ₹6.02 | 10,965 |
| 2026-08-14 | ₹6.00 | ₹6.49 | ₹5.71 | ₹6.09 | 42,343 |
| 2026-08-13 | ₹6.04 | ₹6.04 | ₹5.75 | ₹5.88 | 5,594 |
| 2026-08-12 | ₹6.09 | ₹6.09 | ₹5.61 | ₹5.86 | 28,828 |
| 2026-08-11 | ₹6.14 | ₹6.14 | ₹5.95 | ₹6.07 | 4,583 |
| 2026-08-10 | ₹6.09 | ₹6.30 | ₹5.95 | ₹6.07 | 39,731 |
| 2026-08-07 | ₹6.13 | ₹6.19 | ₹5.51 | ₹5.92 | 28,965 |
| 2026-08-06 | ₹6.20 | ₹6.20 | ₹5.92 | ₹6.04 | 9,358 |
| 2026-08-05 | ₹6.20 | ₹6.20 | ₹5.93 | ₹6.10 | 330 |
| 2026-08-04 | ₹6.05 | ₹6.20 | ₹5.98 | ₹6.11 | 6,350 |
| 2026-08-03 | ₹6.13 | ₹6.13 | ₹5.91 | ₹6.09 | 4,262 |
| 2026-07-31 | ₹5.86 | ₹6.15 | ₹5.80 | ₹6.03 | 20,730 |
| 2026-07-30 | ₹6.14 | ₹6.14 | ₹5.55 | ₹5.86 | 23,251 |
| 2026-07-29 | ₹6.17 | ₹6.17 | ₹5.95 | ₹6.15 | 3,669 |
| 2026-07-28 | ₹6.18 | ₹6.18 | ₹5.92 | ₹6.08 | 1,747 |
| 2026-07-27 | ₹6.24 | ₹6.26 | ₹5.90 | ₹6.00 | 16,957 |
| 2026-07-24 | ₹5.86 | ₹6.09 | ₹5.76 | ₹6.04 | 31,194 |
| 2026-07-23 | ₹5.96 | ₹5.96 | ₹5.50 | ₹5.70 | 24,689 |
| 2026-07-22 | ₹6.08 | ₹6.08 | ₹5.77 | ₹5.91 | 2,435 |
| 2026-07-21 | ₹6.10 | ₹6.10 | ₹5.95 | ₹6.01 | 8,137 |
| 2026-07-20 | ₹6.05 | ₹6.14 | ₹5.78 | ₹5.92 | 20,595 |
| 2026-07-17 | ₹6.25 | ₹6.40 | ₹5.91 | ₹6.02 | 45,013 |
| 2026-07-16 | ₹5.99 | ₹6.10 | ₹5.81 | ₹6.05 | 26,923 |
| 2026-07-15 | ₹6.03 | ₹6.03 | ₹5.75 | ₹5.87 | 13,340 |
| 2026-07-14 | ₹5.85 | ₹6.10 | ₹5.83 | ₹5.88 | 23,517 |
| 2026-07-13 | ₹6.25 | ₹6.25 | ₹5.80 | ₹5.91 | 15,265 |
| 2026-07-10 | ₹6.00 | ₹6.14 | ₹5.95 | ₹6.11 | 27,724 |
| 2026-07-09 | ₹6.00 | ₹6.00 | ₹5.52 | ₹5.93 | 11,288 |
| 2026-07-08 | ₹5.85 | ₹6.10 | ₹5.70 | ₹5.75 | 24,557 |
| 2026-07-07 | ₹6.31 | ₹6.31 | ₹5.80 | ₹5.82 | 15,496 |
| 2026-07-06 | ₹6.15 | ₹6.15 | ₹5.91 | ₹6.00 | 13,521 |
| 2026-07-03 | ₹6.10 | ₹6.25 | ₹5.92 | ₹6.07 | 7,480 |
| 2026-07-02 | ₹6.08 | ₹6.10 | ₹5.90 | ₹6.05 | 14,524 |
| 2026-07-01 | ₹6.09 | ₹6.09 | ₹6.03 | ₹6.07 | 3,821 |
| 2026-06-30 | ₹6.00 | ₹6.14 | ₹5.90 | ₹6.01 | 12,710 |
| 2026-06-29 | ₹6.26 | ₹6.34 | ₹6.00 | ₹6.03 | 17,218 |
| 2026-06-25 | ₹6.25 | ₹6.40 | ₹5.95 | ₹6.15 | 44,206 |
| 2026-06-24 | ₹6.50 | ₹6.50 | ₹6.00 | ₹6.08 | 34,481 |
| 2026-06-23 | ₹6.50 | ₹6.58 | ₹6.28 | ₹6.30 | 10,081 |
| 2026-06-22 | ₹6.44 | ₹6.60 | ₹6.25 | ₹6.33 | 46,800 |
| 2026-06-19 | ₹6.49 | ₹6.49 | ₹6.11 | ₹6.29 | 34,646 |
| 2026-06-18 | ₹6.73 | ₹6.94 | ₹5.55 | ₹6.29 | 202,410 |
| 2026-06-17 | ₹6.62 | ₹6.80 | ₹6.60 | ₹6.70 | 10,959 |
| 2026-06-16 | ₹6.79 | ₹6.98 | ₹6.61 | ₹6.70 | 28,850 |
| 2026-06-15 | ₹6.90 | ₹7.45 | ₹6.67 | ₹6.78 | 21,773 |
| 2026-06-12 | ₹6.74 | ₹6.90 | ₹6.60 | ₹6.78 | 17,896 |
| 2026-06-11 | ₹6.95 | ₹6.95 | ₹6.58 | ₹6.74 | 2,933 |
| 2026-06-10 | ₹7.04 | ₹7.04 | ₹6.56 | ₹6.80 | 15,915 |
| 2026-06-09 | ₹6.99 | ₹7.12 | ₹6.75 | ₹6.90 | 14,454 |
| 2026-06-08 | ₹6.89 | ₹8.15 | ₹6.32 | ₹6.99 | 152,398 |
| 2026-06-05 | ₹6.85 | ₹6.85 | ₹6.62 | ₹6.82 | 1,851 |
| 2026-06-04 | ₹6.65 | ₹6.89 | ₹6.56 | ₹6.83 | 19,379 |
| 2026-06-03 | ₹6.75 | ₹6.80 | ₹6.37 | ₹6.66 | 15,259 |
| 2026-06-02 | ₹6.61 | ₹6.75 | ₹6.36 | ₹6.70 | 10,039 |
| 2026-06-01 | ₹6.95 | ₹6.95 | ₹6.62 | ₹6.80 | 16,564 |
| 2026-05-29 | ₹6.75 | ₹7.45 | ₹6.11 | ₹6.76 | 55,284 |
| 2026-05-27 | ₹6.50 | ₹6.75 | ₹6.17 | ₹6.72 | 11,680 |
| 2026-05-26 | ₹6.70 | ₹6.70 | ₹6.51 | ₹6.58 | 5,773 |
| 2026-05-25 | ₹6.62 | ₹6.78 | ₹6.52 | ₹6.56 | 14,823 |
| 2026-05-22 | ₹6.75 | ₹6.75 | ₹6.51 | ₹6.63 | 1,151 |
| 2026-05-21 | ₹6.77 | ₹6.80 | ₹6.40 | ₹6.55 | 15,312 |
| 2026-05-20 | ₹6.75 | ₹6.79 | ₹6.40 | ₹6.66 | 5,924 |
| 2026-05-19 | ₹6.51 | ₹6.95 | ₹6.51 | ₹6.60 | 17,953 |
| 2026-05-18 | ₹6.90 | ₹7.09 | ₹6.50 | ₹6.62 | 22,478 |
| 2026-05-15 | ₹7.00 | ₹7.08 | ₹6.65 | ₹6.92 | 17,857 |
| 2026-05-14 | ₹7.48 | ₹7.48 | ₹6.87 | ₹6.90 | 77,188 |
| 2026-05-13 | ₹6.22 | ₹6.97 | ₹6.22 | ₹6.71 | 19,270 |
| 2026-05-12 | ₹6.65 | ₹6.65 | ₹6.37 | ₹6.42 | 5,059 |
| 2026-05-11 | ₹6.52 | ₹6.78 | ₹6.52 | ₹6.55 | 8,439 |
| 2026-05-08 | ₹6.52 | ₹6.70 | ₹6.52 | ₹6.65 | 5,674 |
| 2026-05-07 | ₹6.70 | ₹6.74 | ₹6.47 | ₹6.69 | 12,081 |
| 2026-05-06 | ₹6.79 | ₹6.83 | ₹6.40 | ₹6.51 | 22,767 |
| 2026-05-05 | ₹6.94 | ₹6.94 | ₹6.52 | ₹6.63 | 24,201 |
| 2026-05-04 | ₹6.78 | ₹7.25 | ₹6.50 | ₹6.77 | 73,015 |
| 2026-04-30 | ₹6.99 | ₹6.99 | ₹6.52 | ₹6.61 | 6,839 |
| 2026-04-29 | ₹7.03 | ₹7.03 | ₹6.81 | ₹6.82 | 19,615 |
| 2026-04-28 | ₹7.29 | ₹7.29 | ₹6.75 | ₹6.89 | 21,961 |
| 2026-04-27 | ₹7.40 | ₹7.40 | ₹7.03 | ₹7.05 | 15,707 |
| 2026-04-24 | ₹7.47 | ₹7.47 | ₹6.68 | ₹7.09 | 14,114 |
| 2026-04-23 | ₹7.68 | ₹7.68 | ₹7.01 | ₹7.17 | 11,325 |
| 2026-04-22 | ₹7.42 | ₹7.60 | ₹7.02 | ₹7.42 | 27,281 |
| 2026-04-21 | ₹7.12 | ₹7.35 | ₹7.12 | ₹7.28 | 3,602 |
| 2026-04-20 | ₹6.70 | ₹7.20 | ₹6.41 | ₹7.10 | 29,410 |
| 2026-04-17 | ₹7.19 | ₹7.19 | ₹6.70 | ₹6.85 | 9,875 |
| 2026-04-16 | ₹7.32 | ₹7.32 | ₹6.63 | ₹6.83 | 14,078 |
| 2026-04-15 | ₹6.98 | ₹7.00 | ₹6.52 | ₹6.78 | 38,686 |
| 2026-04-13 | ₹6.08 | ₹6.75 | ₹6.08 | ₹6.65 | 10,025 |
| 2026-04-10 | ₹6.40 | ₹6.60 | ₹6.19 | ₹6.43 | 11,242 |
| 2026-04-09 | ₹6.49 | ₹6.65 | ₹6.12 | ₹6.50 | 14,165 |
| 2026-04-08 | ₹6.05 | ₹6.40 | ₹6.00 | ₹6.26 | 22,145 |
| 2026-04-07 | ₹6.28 | ₹6.28 | ₹5.92 | ₹6.06 | 6,020 |
| 2026-04-06 | ₹5.81 | ₹6.48 | ₹5.74 | ₹6.00 | 68,352 |
| 2026-04-02 | ₹5.80 | ₹5.98 | ₹5.53 | ₹5.66 | 76,100 |
| 2026-04-01 | ₹5.45 | ₹5.98 | ₹5.45 | ₹5.77 | 25,029 |
| 2026-03-30 | ₹5.50 | ₹5.55 | ₹5.01 | ₹5.18 | 21,955 |
| 2026-03-27 | ₹6.68 | ₹6.68 | ₹5.29 | ₹5.41 | 56,600 |
| 2026-03-25 | ₹5.85 | ₹6.05 | ₹5.58 | ₹5.72 | 27,954 |
| 2026-03-24 | ₹5.80 | ₹5.90 | ₹5.58 | ₹5.66 | 42,268 |
| 2026-03-23 | ₹6.13 | ₹6.13 | ₹5.60 | ₹5.66 | 3,976 |
| 2026-03-20 | ₹5.74 | ₹6.21 | ₹5.61 | ₹5.79 | 8,667 |
| 2026-03-19 | ₹6.11 | ₹6.11 | ₹5.61 | ₹5.74 | 6,363 |
| 2026-03-18 | ₹5.65 | ₹6.23 | ₹5.60 | ₹5.88 | 19,009 |
| 2026-03-17 | ₹5.94 | ₹6.12 | ₹5.52 | ₹5.61 | 7,066 |
| 2026-03-16 | ₹5.66 | ₹5.88 | ₹5.42 | ₹5.63 | 10,847 |
| 2026-03-13 | ₹5.80 | ₹5.94 | ₹5.60 | ₹5.78 | 33,142 |
| 2026-03-12 | ₹6.10 | ₹6.91 | ₹5.77 | ₹5.86 | 10,150 |
| 2026-03-11 | ₹6.09 | ₹6.20 | ₹5.71 | ₹5.91 | 33,996 |
| 2026-03-10 | ₹6.00 | ₹6.00 | ₹5.90 | ₹5.93 | 14,876 |
| 2026-03-09 | ₹6.30 | ₹6.30 | ₹5.30 | ₹5.99 | 64,095 |
| 2026-03-06 | ₹6.45 | ₹6.75 | ₹6.12 | ₹6.14 | 18,260 |
| 2026-03-05 | ₹6.50 | ₹6.50 | ₹6.11 | ₹6.21 | 18,288 |
| 2026-03-04 | ₹5.91 | ₹6.89 | ₹5.91 | ₹6.19 | 36,808 |
| 2026-03-02 | ₹6.02 | ₹6.87 | ₹6.02 | ₹6.49 | 17,289 |
| 2026-02-27 | ₹6.65 | ₹6.75 | ₹6.20 | ₹6.37 | 16,432 |
| 2026-02-26 | ₹6.50 | ₹6.50 | ₹6.25 | ₹6.32 | 5,744 |
| 2026-02-25 | ₹6.50 | ₹6.92 | ₹6.32 | ₹6.47 | 2,889 |
| 2026-02-24 | ₹6.75 | ₹6.75 | ₹6.35 | ₹6.42 | 2,067 |
| 2026-02-23 | ₹6.45 | ₹6.60 | ₹6.32 | ₹6.51 | 6,501 |
| 2026-02-20 | ₹6.70 | ₹6.70 | ₹6.45 | ₹6.55 | 1,511 |
| 2026-02-19 | ₹6.57 | ₹6.60 | ₹6.27 | ₹6.50 | 17,825 |
| 2026-02-18 | ₹6.69 | ₹6.69 | ₹6.42 | ₹6.57 | 9,278 |
| 2026-02-17 | ₹6.60 | ₹6.72 | ₹6.43 | ₹6.61 | 5,891 |
| 2026-02-16 | ₹6.65 | ₹6.80 | ₹6.40 | ₹6.61 | 5,162 |
| 2026-02-13 | ₹6.60 | ₹6.89 | ₹6.35 | ₹6.65 | 17,238 |
| 2026-02-12 | ₹6.27 | ₹6.68 | ₹6.27 | ₹6.47 | 10,482 |
| 2026-02-11 | ₹6.52 | ₹6.74 | ₹6.46 | ₹6.52 | 12,853 |
| 2026-02-10 | ₹6.85 | ₹6.85 | ₹6.32 | ₹6.57 | 21,382 |
| 2026-02-09 | ₹6.76 | ₹7.00 | ₹6.10 | ₹6.73 | 20,253 |
| 2026-02-06 | ₹6.76 | ₹6.95 | ₹6.64 | ₹6.86 | 3,516 |
| 2026-02-05 | ₹6.83 | ₹6.95 | ₹6.62 | ₹6.84 | 2,380 |
| 2026-02-04 | ₹6.82 | ₹6.95 | ₹6.64 | ₹6.84 | 9,027 |
| 2026-02-03 | ₹6.60 | ₹7.00 | ₹6.57 | ₹6.68 | 29,050 |
| 2026-02-02 | ₹7.36 | ₹7.60 | ₹6.03 | ₹6.49 | 84,188 |
| 2026-02-01 | ₹6.91 | ₹7.30 | ₹6.91 | ₹7.22 | 6,034 |
| 2026-01-30 | ₹6.80 | ₹7.25 | ₹6.80 | ₹7.02 | 11,007 |
| 2026-01-29 | ₹7.49 | ₹7.49 | ₹6.90 | ₹7.01 | 7,348 |
| 2026-01-28 | ₹6.99 | ₹7.92 | ₹6.60 | ₹7.28 | 127,965 |
| 2026-01-27 | ₹6.58 | ₹6.91 | ₹6.58 | ₹6.60 | 22,559 |
| 2026-01-23 | ₹6.95 | ₹6.95 | ₹6.65 | ₹6.78 | 21,599 |
| 2026-01-22 | ₹6.85 | ₹6.85 | ₹6.52 | ₹6.72 | 4,172 |
| 2026-01-21 | ₹7.00 | ₹7.00 | ₹6.30 | ₹6.52 | 9,515 |
| 2026-01-20 | ₹6.55 | ₹7.09 | ₹6.26 | ₹6.69 | 23,074 |
| 2026-01-19 | ₹6.97 | ₹7.00 | ₹6.51 | ₹6.80 | 19,771 |
| 2026-01-16 | ₹6.76 | ₹7.29 | ₹6.65 | ₹6.97 | 5,814 |
| 2026-01-14 | ₹6.95 | ₹6.98 | ₹6.58 | ₹6.83 | 3,573 |
| 2026-01-13 | ₹6.92 | ₹7.03 | ₹6.50 | ₹6.81 | 12,064 |
| 2026-01-12 | ₹6.71 | ₹7.05 | ₹6.51 | ₹6.92 | 9,787 |
| 2026-01-09 | ₹7.12 | ₹7.12 | ₹6.50 | ₹6.71 | 6,154 |
| 2026-01-08 | ₹7.20 | ₹7.20 | ₹6.80 | ₹7.01 | 7,686 |
| 2026-01-07 | ₹7.15 | ₹7.17 | ₹6.78 | ₹6.87 | 11,199 |
| 2026-01-06 | ₹7.23 | ₹7.23 | ₹6.73 | ₹7.13 | 5,757 |
| 2026-01-05 | ₹6.60 | ₹7.29 | ₹6.60 | ₹7.20 | 6,743 |
| 2026-01-02 | ₹7.02 | ₹7.34 | ₹6.95 | ₹7.18 | 22,402 |
| 2026-01-01 | ₹7.06 | ₹7.17 | ₹7.01 | ₹7.06 | 11,876 |
Jayshree Chemicals Share Price Performance Analysis (Jan 2008 - Sep 2026)
JAYCH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.37%
₹7.06 → ₹6.61
Year to Date
Price Volatility
7.23%
Low Volatility
Year to Date
Average Daily Volume
20,804
Year to Date Average
BSE Exchange
Jayshree Chemicals Share Price History – Frequently Asked Questions
Common questions about JAYCH historical data and records. For live price, key ratios and fundamentals, see Jayshree Chemicals share price today.
What is the all-time high share price of Jayshree Chemicals (JAYCH)?
The all-time high share price of Jayshree Chemicals was ₹40.95 recorded on January 01, 2008 on the BSE exchange.
What is the all-time low share price of Jayshree Chemicals (JAYCH)?
The all-time low share price of Jayshree Chemicals was ₹2.21 recorded on March 19, 2020 on the BSE exchange.
How can I download JAYCH historical share price data?
You can download Jayshree Chemicals 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 JAYCH shares?
The highest trading volume day for Jayshree Chemicals was 1,424,007 shares traded on January 02, 2018 on the BSE exchange, with share price at ₹22.95.