Jaihind Synthetics Limited (JAIHINDS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:26PM IST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 39.80 | 39.95 | 36.93 | 38.54 | 38.54 | 38,823 |
| Apr 29, 2024 | 39.30 | 39.40 | 37.14 | 38.87 | 38.87 | 42,665 |
| Apr 26, 2024 | 40.00 | 40.20 | 37.37 | 39.09 | 39.09 | 41,624 |
| Apr 25, 2024 | 39.90 | 39.99 | 37.98 | 39.33 | 39.33 | 44,575 |
| Apr 24, 2024 | 41.50 | 41.55 | 38.53 | 38.81 | 38.81 | 44,379 |
| Apr 23, 2024 | 39.99 | 40.80 | 37.00 | 40.55 | 40.55 | 39,880 |
| Apr 22, 2024 | 40.90 | 40.97 | 37.07 | 38.90 | 38.90 | 45,385 |
| Apr 19, 2024 | 38.00 | 39.29 | 36.10 | 39.02 | 39.02 | 127,536 |
| Apr 18, 2024 | 36.55 | 37.50 | 34.20 | 37.42 | 37.42 | 93,509 |
| Apr 16, 2024 | 35.71 | 36.25 | 33.12 | 35.81 | 35.81 | 45,861 |
| Apr 15, 2024 | 33.50 | 35.01 | 32.40 | 34.75 | 34.75 | 61,058 |
| Apr 12, 2024 | 33.20 | 34.00 | 33.20 | 33.35 | 33.35 | 22,323 |
| Apr 10, 2024 | 33.00 | 35.00 | 31.73 | 35.00 | 35.00 | 57,609 |
| Apr 09, 2024 | 33.00 | 34.60 | 31.50 | 33.40 | 33.40 | 4,501 |
| Apr 08, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 05, 2024 | 30.52 | 33.00 | 30.52 | 33.00 | 33.00 | 502 |
| Apr 04, 2024 | 30.50 | 32.13 | 30.50 | 32.12 | 32.12 | 1,028 |
| Apr 03, 2024 | 31.23 | 31.51 | 30.59 | 30.60 | 30.60 | 1,657 |
| Apr 02, 2024 | 33.85 | 33.85 | 32.11 | 32.20 | 32.20 | 321 |
| Apr 01, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Mar 28, 2024 | 30.59 | 33.80 | 30.59 | 33.80 | 33.80 | 2,000 |
| Mar 27, 2024 | 30.60 | 32.21 | 29.16 | 32.20 | 32.20 | 5,059 |
| Mar 26, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 3,333 |
| Mar 22, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 4 |
| Mar 21, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Mar 20, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1,000 |
| Mar 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 18, 2024 | 32.30 | 34.00 | 32.30 | 34.00 | 34.00 | 4,410 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 35.40 | 35.40 | 33.90 | 34.00 | 34.00 | 3,451 |
| Mar 13, 2024 | 34.68 | 35.45 | 32.30 | 34.87 | 34.87 | 8,568 |
| Mar 12, 2024 | 31.20 | 34.00 | 30.83 | 34.00 | 34.00 | 7,944 |
| Mar 11, 2024 | 34.53 | 34.53 | 32.45 | 32.45 | 32.45 | 218 |
| Mar 07, 2024 | 31.67 | 34.70 | 31.55 | 34.15 | 34.15 | 6,995 |
| Mar 06, 2024 | 30.30 | 33.47 | 30.30 | 33.19 | 33.19 | 28,645 |
| Mar 05, 2024 | 31.66 | 32.05 | 29.01 | 31.88 | 31.88 | 25,533 |
| Mar 04, 2024 | 30.76 | 31.66 | 28.66 | 30.53 | 30.53 | 11,386 |
| Mar 01, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Feb 29, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 5,645 |
| Feb 28, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 20 |
| Feb 27, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 6 |
| Feb 26, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10 |
| Feb 23, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 100 |
| Feb 22, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 5 |
| Feb 21, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 20, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 19, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 25 |
| Feb 16, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 5 |
| Feb 15, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Feb 14, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Feb 13, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 505 |
| Feb 12, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Feb 09, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 4 |
| Feb 08, 2024 | 34.90 | 34.90 | 34.21 | 34.21 | 34.21 | 2,325 |
| Feb 07, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1,000 |
| Feb 06, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 55 |
| Feb 05, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 8,767 |
| Feb 02, 2024 | 33.60 | 34.27 | 32.93 | 34.27 | 34.27 | 22,610 |
| Feb 01, 2024 | 32.95 | 33.60 | 32.95 | 33.60 | 33.60 | 17,005 |
| Jan 31, 2024 | 33.50 | 34.29 | 32.95 | 32.95 | 32.95 | 40,966 |
| Jan 30, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 9,321 |
| Jan 29, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1,078 |
| Jan 25, 2024 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 6,061 |
| Jan 24, 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 5,003 |
| Jan 23, 2024 | 35.99 | 36.60 | 33.50 | 35.25 | 35.25 | 13,335 |
| Jan 19, 2024 | 34.50 | 34.56 | 31.28 | 34.33 | 34.33 | 105,791 |
| Jan 18, 2024 | 31.88 | 33.45 | 30.31 | 32.92 | 32.92 | 10,058 |
| Jan 17, 2024 | 31.85 | 31.88 | 28.86 | 31.88 | 31.88 | 6,571 |
| Jan 16, 2024 | 30.37 | 30.39 | 27.51 | 30.37 | 30.37 | 24,145 |
| Jan 15, 2024 | 27.84 | 29.23 | 26.50 | 28.95 | 28.95 | 18,478 |
| Jan 12, 2024 | 28.00 | 28.00 | 27.84 | 27.84 | 27.84 | 592 |
| Jan 11, 2024 | 28.50 | 28.50 | 28.38 | 28.40 | 28.40 | 2,320 |
| Jan 10, 2024 | 28.35 | 28.95 | 27.84 | 28.95 | 28.95 | 30,255 |
| Jan 09, 2024 | 28.40 | 28.40 | 27.92 | 28.40 | 28.40 | 154 |
| Jan 08, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 637 |
| Jan 05, 2024 | 29.25 | 29.25 | 29.06 | 29.06 | 29.06 | 2,566 |
| Jan 04, 2024 | 29.70 | 29.70 | 29.65 | 29.65 | 29.65 | 1,705 |
| Jan 03, 2024 | 28.50 | 29.13 | 28.00 | 29.13 | 29.13 | 7,199 |
| Jan 02, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Jan 01, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Dec 29, 2023 | 27.90 | 28.56 | 27.50 | 28.56 | 28.56 | 17,570 |
| Dec 28, 2023 | 27.40 | 28.48 | 27.40 | 28.00 | 28.00 | 46,800 |
| Dec 27, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 150 |
| Dec 26, 2023 | 28.50 | 28.50 | 28.49 | 28.49 | 28.49 | 1,001 |
| Dec 22, 2023 | 28.82 | 28.82 | 28.81 | 28.81 | 28.81 | 200 |
| Dec 21, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 15,000 |
| Dec 20, 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 101 |
| Dec 19, 2023 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | 2,707 |
| Dec 18, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
| Dec 15, 2023 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 660 |
| Dec 14, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 2,000 |
| Dec 13, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Dec 12, 2023 | 31.28 | 31.75 | 31.28 | 31.75 | 31.75 | 3,400 |
| Dec 11, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 2,159 |
| Dec 08, 2023 | 34.95 | 34.95 | 31.75 | 31.91 | 31.91 | 7,682 |
| Dec 07, 2023 | 34.14 | 34.14 | 31.10 | 33.30 | 33.30 | 23,118 |
| Dec 06, 2023 | 32.52 | 32.52 | 29.65 | 32.52 | 32.52 | 20,800 |
| Dec 05, 2023 | 30.98 | 30.99 | 28.20 | 30.98 | 30.98 | 6,473 |
| Dec 04, 2023 | 29.10 | 30.58 | 27.95 | 29.52 | 29.52 | 61,295 |
| Dec 01, 2023 | 28.04 | 29.42 | 28.04 | 29.13 | 29.13 | 1,549 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.