Stock listing
BSE:JAYSYNTH Jaysynth Orgochem Ltd Share Price
Follow Jaysynth Orgochem Ltd into a list and get an email when it puts out news.
Share price · BSE:JAYSYNTH
₹14.02 INR +0.20 (+1.4%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹13.60 – ₹14.50 INROct 30, 2026
- Volume
- 16,708 sharesOct 30, 2026
- 52-week range
- ₹9.57 – ₹21.99 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹1.09M INRMedian day 30,149 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:JAYSYNTH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹14.02 | +0.20 | +1.4% | ₹13.61 | ₹14.50 | ₹13.60 | 16,708 | |
| ₹13.82 | +0.52 | +3.9% | ₹13.60 | ₹13.89 | ₹12.65 | 24,029 | |
| ₹13.30 | -0.09 | -0.7% | ₹13.20 | ₹13.33 | ₹12.85 | 1,684 | |
| ₹13.39 | +0.49 | +3.8% | ₹13.40 | ₹13.40 | ₹12.68 | 166,000 | |
| ₹12.90 | -0.15 | -1.1% | ₹12.79 | ₹13.65 | ₹12.62 | 13,955 | |
| ₹13.05 | -0.29 | -2.2% | ₹13.34 | ₹13.50 | ₹12.68 | 12,019 | |
| ₹13.34 | -0.03 | -0.2% | ₹12.74 | ₹13.99 | ₹12.74 | 11,403 | |
| ₹13.37 | -0.70 | -5.0% | ₹14.00 | ₹14.63 | ₹13.37 | 30,275 | |
| ₹14.07 | -0.53 | -3.6% | ₹14.74 | ₹15.15 | ₹13.87 | 21,215 | |
| ₹14.60 | +0.24 | +1.7% | ₹14.27 | ₹14.85 | ₹14.20 | 12,311 | |
| ₹14.36 | -0.33 | -2.2% | ₹14.81 | ₹14.98 | ₹14.34 | 10,778 | |
| ₹14.69 | +0.15 | +1.0% | ₹14.54 | ₹15.10 | ₹14.34 | 17,386 | |
| ₹14.54 | -0.34 | -2.3% | ₹14.75 | ₹15.50 | ₹14.17 | 23,157 | |
| ₹14.88 | -0.48 | -3.1% | ₹15.67 | ₹15.85 | ₹14.81 | 19,236 | |
| ₹15.36 | +0.28 | +1.9% | ₹15.59 | ₹15.83 | ₹14.60 | 18,320 | |
| ₹15.08 | -0.29 | -1.9% | ₹15.30 | ₹16.07 | ₹14.63 | 12,859 | |
| ₹15.37 | -0.39 | -2.5% | ₹16.04 | ₹16.04 | ₹15.21 | 15,922 | |
| ₹15.76 | -0.33 | -2.1% | ₹16.15 | ₹16.15 | ₹15.41 | 13,519 | |
| ₹16.09 | -0.16 | -1.0% | ₹16.25 | ₹16.25 | ₹15.45 | 25,935 | |
| ₹16.25 | -0.25 | -1.5% | ₹16.58 | ₹16.66 | ₹15.68 | 30,022 | |
| ₹16.50 | +0.63 | +4.0% | ₹15.89 | ₹16.66 | ₹15.10 | 13,622 | |
| ₹15.87 | -0.44 | -2.7% | ₹16.90 | ₹16.90 | ₹15.61 | 7,310 | |
| ₹16.31 | -0.34 | -2.0% | ₹17.40 | ₹17.40 | ₹15.82 | 32,743 | |
| ₹16.65 | +0.28 | +1.7% | ₹16.56 | ₹17.05 | ₹15.80 | 14,360 | |
| ₹16.37 | -0.12 | -0.7% | ₹16.10 | ₹17.15 | ₹15.71 | 43,126 | |
| ₹16.49 | +0.78 | +5.0% | ₹16.49 | ₹16.49 | ₹15.77 | 69,692 | |
| ₹15.71 | -0.06 | -0.4% | ₹15.74 | ₹16.45 | ₹15.00 | 36,307 | |
| ₹15.77 | -0.79 | -4.8% | ₹16.55 | ₹16.88 | ₹15.74 | 69,548 | |
| ₹16.56 | -0.86 | -4.9% | ₹17.64 | ₹17.65 | ₹16.55 | 20,790 | |
| ₹17.42 | +0.40 | +2.4% | ₹17.00 | ₹17.77 | ₹16.20 | 18,691 | |
| ₹17.02 | +0.50 | +3.0% | ₹16.58 | ₹17.25 | ₹15.70 | 32,498 | |
| ₹16.52 | -0.60 | -3.5% | ₹17.38 | ₹17.75 | ₹16.27 | 38,118 | |
| ₹17.12 | +0.81 | +5.0% | ₹16.00 | ₹17.12 | ₹15.52 | 80,476 | |
| ₹16.31 | -0.48 | -2.9% | ₹16.80 | ₹17.50 | ₹16.00 | 82,457 | |
| ₹16.79 | -1.86 | -10.0% | ₹17.50 | ₹17.71 | ₹16.79 | 205,854 | |
| ₹18.65 | -2.07 | -10.0% | ₹20.13 | ₹20.50 | ₹18.65 | 111,508 | |
| ₹20.72 | +0.07 | +0.3% | ₹21.95 | ₹21.99 | ₹19.51 | 303,556 | |
| ₹20.65 | +2.98 | +16.9% | ₹18.39 | ₹21.01 | ₹17.60 | 678,695 | |
| ₹17.67 | +2.92 | +19.8% | ₹14.80 | ₹17.70 | ₹14.62 | 724,736 | |
| ₹14.75 | +0.04 | +0.3% | ₹14.50 | ₹15.00 | ₹14.36 | 31,783 | |
| ₹14.71 | +0.22 | +1.5% | ₹14.90 | ₹14.93 | ₹14.27 | 67,657 | |
| ₹14.49 | +0.96 | +7.1% | ₹13.70 | ₹14.87 | ₹13.50 | 134,832 | |
| ₹13.53 | +0.18 | +1.3% | ₹13.40 | ₹13.64 | ₹13.10 | 8,711 | |
| ₹13.35 | -0.11 | -0.8% | ₹13.47 | ₹13.95 | ₹13.06 | 33,841 | |
| ₹13.46 | -0.21 | -1.5% | ₹14.00 | ₹14.00 | ₹13.41 | 5,872 | |
| ₹13.67 | +0.20 | +1.5% | ₹13.54 | ₹14.06 | ₹12.81 | 41,275 | |
| ₹13.47 | +0.09 | +0.7% | ₹13.75 | ₹13.90 | ₹12.90 | 32,175 | |
| ₹13.38 | +0.62 | +4.9% | ₹13.05 | ₹13.98 | ₹12.51 | 34,533 | |
| ₹12.76 | +0.20 | +1.6% | ₹12.85 | ₹13.15 | ₹11.85 | 40,960 | |
| ₹12.56 | -0.22 | -1.7% | ₹13.20 | ₹13.27 | ₹12.30 | 72,232 | |
| ₹12.78 | +0.17 | +1.3% | ₹12.86 | ₹13.44 | ₹12.72 | 25,802 | |
| ₹12.61 | -0.59 | -4.5% | ₹13.00 | ₹13.20 | ₹12.30 | 82,440 | |
| ₹13.20 | +0.22 | +1.7% | ₹13.10 | ₹13.40 | ₹12.81 | 29,068 | |
| ₹12.98 | +0.19 | +1.5% | ₹12.79 | ₹13.10 | ₹12.76 | 23,230 | |
| ₹12.79 | -0.03 | -0.2% | ₹13.09 | ₹13.40 | ₹12.74 | 15,676 | |
| ₹12.82 | -0.17 | -1.3% | ₹12.75 | ₹13.25 | ₹12.75 | 30,384 | |
| ₹12.99 | +0.02 | +0.2% | ₹12.97 | ₹13.75 | ₹12.72 | 61,917 | |
| ₹12.97 | -0.33 | -2.5% | ₹13.60 | ₹13.60 | ₹12.90 | 20,430 | |
| ₹13.30 | -0.31 | -2.3% | ₹13.90 | ₹14.01 | ₹13.13 | 89,286 | |
| ₹13.61 | -0.01 | -0.1% | ₹13.65 | ₹14.60 | ₹13.41 | 55,554 | |
| ₹13.62 | -0.25 | -1.8% | ₹13.93 | ₹14.28 | ₹13.26 | 21,101 | |
| ₹13.87 | +0.97 | +7.5% | ₹12.95 | ₹14.00 | ₹12.95 | 18,094 | |
| ₹12.90 | -0.12 | -0.9% | ₹12.80 | ₹13.55 | ₹12.80 | 103,684 | |
| ₹13.02 | -0.09 | -0.7% | ₹13.25 | ₹13.75 | ₹12.76 | 40,077 |
- Ticker
- BSE:JAYSYNTH
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 29, 2026
Jaysynth Orgochem Ltd Press Release Sep 29 2026
Latest news
Jaysynth Orgochem Ltd Press Release Sep 29 2026
Sep 29, 2026
Closed ₹16.50 (+4.0%) on Sep 30, 2026
Jaysynth Orgochem Ltd Press Release Sep 03 2026
Sep 3, 2026
Closed ₹17.67 (+19.8%) on Sep 3, 2026
Jaysynth Orgochem Ltd Press Release Sep 01 2026
Sep 1, 2026
Closed ₹14.71 (+1.5%) on Sep 1, 2026
Jaysynth Orgochem Ltd Press Release Aug 06 2026
Aug 6, 2026
Closed ₹13.30 (-2.3%) on Aug 6, 2026
Jaysynth Orgochem Ltd Press Release Aug 05 2026
Aug 5, 2026
Closed ₹13.61 (-0.1%) on Aug 5, 2026
Jaysynth Orgochem Ltd Press Release Jul 23 2026
Jul 23, 2026
Closed ₹12.63 (+1.1%) on Jul 23, 2026
Jaysynth Orgochem Ltd Press Release Jul 07 2026
Jul 7, 2026
Closed ₹12.31 (-1.5%) on Jul 7, 2026
Jaysynth Orgochem Ltd Press Release Jun 25 2026
Jun 25, 2026
Closed ₹13.00 (-2.3%) on Jun 25, 2026
Jaysynth Orgochem Ltd Press Release May 27 2026
May 27, 2026
Closed ₹13.71 (+13.8%) on May 27, 2026
Jaysynth Orgochem Ltd Press Release Apr 16 2026
Apr 16, 2026
Closed ₹13.75 (-0.8%) on Apr 16, 2026
Jaysynth Orgochem Ltd on 6ix
- News releases
- 22 in the last 12 months · 51 in all · newest Sep 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Jaysynth Orgochem Ltd.