BSE - Delayed Quote INR
Jayant Infratech Limited (JAYANT.BO)
73.50
+1.00
+(1.38%)
At close: June 13 at 3:28:58 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 74.00 | 76.12 | 68.90 | 75.88 | 75.88 | 99,750 |
| Jun 12, 2025 | 76.00 | 76.00 | 72.45 | 72.50 | 72.50 | 276,000 |
| Jun 11, 2025 | 80.00 | 82.65 | 76.10 | 76.26 | 76.26 | 21,750 |
| Jun 10, 2025 | 80.90 | 80.90 | 80.00 | 80.00 | 80.00 | 5,250 |
| Jun 9, 2025 | 82.05 | 82.05 | 79.25 | 80.10 | 80.10 | 47,250 |
| Jun 6, 2025 | 86.00 | 87.50 | 83.13 | 83.42 | 83.42 | 30,000 |
| Jun 5, 2025 | 83.11 | 90.20 | 82.15 | 87.50 | 87.50 | 84,750 |
| Jun 4, 2025 | 86.51 | 90.20 | 86.47 | 86.47 | 86.47 | 192,000 |
| Jun 3, 2025 | 100.60 | 100.60 | 91.02 | 91.02 | 91.02 | 293,250 |
| Jun 2, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | 2,250 |
| May 30, 2025 | 85.01 | 91.25 | 84.10 | 91.25 | 91.25 | 12,000 |
| May 29, 2025 | 83.00 | 87.15 | 79.25 | 86.96 | 86.96 | 5,250 |
| May 28, 2025 | 84.00 | 84.00 | 83.00 | 83.01 | 83.01 | 9,750 |
| May 27, 2025 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | 2,250 |
| May 26, 2025 | 83.96 | 84.01 | 83.96 | 84.00 | 84.00 | 3,000 |
| May 23, 2025 | 82.32 | 83.96 | 82.32 | 83.96 | 83.96 | 3,750 |
| May 22, 2025 | 79.12 | 82.32 | 79.12 | 82.32 | 82.32 | 2,250 |
| May 21, 2025 | 80.64 | 81.50 | 80.64 | 80.71 | 80.71 | 8,250 |
| May 20, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 750 |
| May 19, 2025 | 85.00 | 85.00 | 83.95 | 83.95 | 83.95 | 3,000 |
| May 16, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 750 |
| May 15, 2025 | 84.23 | 84.23 | 84.00 | 84.00 | 84.00 | 4,500 |
| May 14, 2025 | 82.58 | 82.58 | 79.40 | 82.58 | 82.58 | 6,000 |
| May 13, 2025 | 84.20 | 84.20 | 80.97 | 80.97 | 80.97 | 5,250 |
| May 12, 2025 | 81.00 | 82.62 | 81.00 | 82.62 | 82.62 | 5,250 |
| May 9, 2025 | 80.30 | 81.00 | 80.30 | 81.00 | 81.00 | 6,750 |
| May 8, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 7,500 |
| May 7, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 750 |
| May 6, 2025 | 81.95 | 81.95 | 80.32 | 80.32 | 80.32 | 2,250 |
| May 5, 2025 | 80.35 | 81.95 | 80.35 | 81.95 | 81.95 | 5,250 |
| May 2, 2025 | 80.40 | 80.40 | 80.35 | 80.35 | 80.35 | 1,500 |
| Apr 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,250 |
| Apr 29, 2025 | 78.90 | 80.00 | 78.90 | 80.00 | 80.00 | 3,000 |
| Apr 28, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 7,500 |
| Apr 25, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 750 |
| Apr 24, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1,500 |
| Apr 23, 2025 | 80.50 | 80.50 | 78.93 | 78.93 | 78.93 | 5,250 |
| Apr 21, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 750 |
| Apr 17, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 1,500 |
| Apr 16, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 2,250 |
| Apr 15, 2025 | 74.00 | 74.40 | 73.90 | 74.40 | 74.40 | 9,750 |
| Apr 9, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 2,250 |
| Apr 8, 2025 | 71.82 | 73.99 | 71.82 | 71.82 | 71.82 | 28,500 |
| Apr 7, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 9,000 |
| Apr 4, 2025 | 77.12 | 77.12 | 76.00 | 77.12 | 77.12 | 34,500 |
| Apr 3, 2025 | 72.48 | 73.45 | 72.19 | 73.45 | 73.45 | 6,750 |
| Apr 2, 2025 | 67.00 | 69.96 | 67.00 | 69.96 | 69.96 | 8,250 |
| Apr 1, 2025 | 62.08 | 68.00 | 61.80 | 66.63 | 66.63 | 9,000 |
| Mar 28, 2025 | 66.00 | 66.50 | 60.34 | 64.94 | 64.94 | 55,500 |
| Mar 27, 2025 | 66.00 | 69.80 | 63.30 | 63.51 | 63.51 | 39,750 |
| Mar 26, 2025 | 67.50 | 69.00 | 66.59 | 66.63 | 66.63 | 46,500 |
| Mar 25, 2025 | 72.05 | 73.05 | 70.09 | 70.09 | 70.09 | 30,000 |
| Mar 24, 2025 | 78.10 | 78.10 | 73.63 | 73.77 | 73.77 | 32,250 |
| Mar 21, 2025 | 75.20 | 81.24 | 75.20 | 77.50 | 77.50 | 40,500 |
| Mar 20, 2025 | 73.87 | 77.38 | 73.87 | 77.38 | 77.38 | 21,000 |
| Mar 19, 2025 | 73.87 | 73.87 | 71.00 | 73.87 | 73.87 | 33,750 |
| Mar 18, 2025 | 66.70 | 70.36 | 66.70 | 70.36 | 70.36 | 40,500 |
| Mar 17, 2025 | 70.00 | 70.00 | 67.00 | 67.01 | 67.01 | 10,500 |
| Mar 13, 2025 | 71.78 | 72.66 | 67.15 | 70.21 | 70.21 | 27,000 |
| Mar 12, 2025 | 70.11 | 70.11 | 68.52 | 69.20 | 69.20 | 11,250 |
| Mar 11, 2025 | 72.49 | 73.14 | 70.00 | 72.06 | 72.06 | 21,000 |
| Mar 10, 2025 | 72.25 | 72.50 | 67.64 | 69.66 | 69.66 | 27,750 |
| Mar 7, 2025 | 72.00 | 73.00 | 68.85 | 71.19 | 71.19 | 24,000 |
| Mar 6, 2025 | 73.00 | 74.00 | 71.35 | 72.47 | 72.47 | 29,250 |
| Mar 5, 2025 | 77.20 | 77.20 | 73.00 | 75.10 | 75.10 | 18,000 |
| Mar 4, 2025 | 73.00 | 76.00 | 71.61 | 75.90 | 75.90 | 18,750 |
| Mar 3, 2025 | 75.00 | 80.00 | 74.39 | 75.00 | 75.00 | 14,250 |
| Feb 28, 2025 | 78.55 | 80.00 | 77.05 | 78.30 | 78.30 | 10,500 |
| Feb 27, 2025 | 82.00 | 83.90 | 78.10 | 81.10 | 81.10 | 16,500 |
| Feb 25, 2025 | 84.90 | 85.45 | 80.00 | 82.20 | 82.20 | 27,750 |
| Feb 24, 2025 | 81.40 | 82.60 | 80.00 | 81.45 | 81.45 | 12,750 |
| Feb 21, 2025 | 83.80 | 83.90 | 78.70 | 78.85 | 78.85 | 36,000 |
| Feb 20, 2025 | 82.00 | 82.95 | 78.20 | 82.80 | 82.80 | 13,500 |
| Feb 19, 2025 | 88.00 | 88.00 | 78.30 | 81.15 | 81.15 | 22,500 |
| Feb 18, 2025 | 78.00 | 86.50 | 78.00 | 80.90 | 80.90 | 33,000 |
| Feb 17, 2025 | 93.00 | 93.00 | 76.00 | 76.85 | 76.85 | 30,750 |
| Feb 14, 2025 | 98.95 | 98.95 | 92.00 | 92.80 | 92.80 | 4,500 |
| Feb 13, 2025 | 96.00 | 98.95 | 95.00 | 98.95 | 98.95 | 3,000 |
| Feb 12, 2025 | 97.25 | 100.00 | 91.00 | 92.10 | 92.10 | 21,750 |
| Feb 11, 2025 | 102.00 | 102.00 | 91.10 | 97.25 | 97.25 | 25,500 |
| Feb 10, 2025 | 111.00 | 111.00 | 107.10 | 107.10 | 107.10 | 5,250 |
| Feb 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,500 |
| Feb 6, 2025 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 7,500 |
| Feb 5, 2025 | 112.75 | 113.00 | 111.00 | 111.00 | 111.00 | 6,750 |
| Feb 4, 2025 | 118.00 | 124.00 | 107.10 | 111.60 | 111.60 | 24,000 |
| Feb 3, 2025 | 123.95 | 124.00 | 115.30 | 122.00 | 122.00 | 4,500 |
| Feb 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 750 |
| Jan 31, 2025 | 114.05 | 118.00 | 111.25 | 118.00 | 118.00 | 9,750 |
| Jan 30, 2025 | 118.30 | 118.30 | 112.00 | 112.55 | 112.55 | 6,000 |
| Jan 29, 2025 | 112.00 | 114.95 | 101.00 | 114.85 | 114.85 | 10,500 |
| Jan 28, 2025 | 104.30 | 109.00 | 99.90 | 109.00 | 109.00 | 6,000 |
| Jan 27, 2025 | 114.45 | 114.45 | 104.30 | 104.30 | 104.30 | 6,750 |
| Jan 24, 2025 | 113.20 | 114.85 | 113.00 | 114.45 | 114.45 | 8,250 |
| Jan 23, 2025 | 119.90 | 119.90 | 115.10 | 115.15 | 115.15 | 7,500 |
| Jan 22, 2025 | 125.10 | 125.10 | 114.00 | 118.65 | 118.65 | 21,000 |
| Jan 21, 2025 | 125.10 | 125.15 | 121.50 | 123.15 | 123.15 | 5,250 |
| Jan 20, 2025 | 127.35 | 131.30 | 127.30 | 128.00 | 128.00 | 6,750 |
| Jan 17, 2025 | 126.30 | 130.00 | 126.30 | 130.00 | 130.00 | 3,000 |
| Jan 16, 2025 | 130.20 | 132.00 | 129.70 | 129.70 | 129.70 | 5,250 |
| Jan 15, 2025 | 135.10 | 135.10 | 130.10 | 130.10 | 130.10 | 2,250 |
| Jan 14, 2025 | 125.00 | 130.95 | 120.35 | 130.95 | 130.95 | 4,500 |
| Jan 13, 2025 | 132.00 | 132.00 | 126.40 | 127.05 | 127.05 | 24,750 |
| Jan 10, 2025 | 135.00 | 135.00 | 131.15 | 131.45 | 131.45 | 4,500 |
| Jan 9, 2025 | 137.30 | 137.30 | 136.00 | 136.00 | 136.00 | 4,500 |
| Jan 8, 2025 | 134.70 | 139.00 | 134.70 | 139.00 | 139.00 | 6,000 |
| Jan 7, 2025 | 134.55 | 135.60 | 134.00 | 134.70 | 134.70 | 10,500 |
| Jan 6, 2025 | 137.00 | 141.00 | 130.40 | 134.05 | 134.05 | 13,500 |
| Jan 3, 2025 | 143.00 | 149.50 | 139.05 | 140.25 | 140.25 | 40,500 |
| Jan 2, 2025 | 137.00 | 149.90 | 137.00 | 144.85 | 144.85 | 36,000 |
| Jan 1, 2025 | 141.50 | 141.50 | 137.65 | 138.00 | 138.00 | 5,250 |
| Dec 31, 2024 | 133.10 | 136.65 | 132.30 | 136.65 | 136.65 | 3,750 |
| Dec 30, 2024 | 136.00 | 138.00 | 135.00 | 135.10 | 135.10 | 11,250 |