BSE · JAYAGROGN · stock
Jayant Agro-Organics Limited (JAYAGROGN) stock price history
Every BSE trading session of Jayant Agro-Organics Limited from Sep 20, 2000 to Nov 13, 2026: 6,473 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAYAGROGN adjusted close, 2000 to 2026
- ₹478.58
- All time high, 2017
- ₹264.00
- 52 week high, ₹146.85 low
- 6,473
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
JAYAGROGN key facts
- Jayant Agro-Organics Limited (JAYAGROGN) closed at ₹237.75 on Nov 13, 2026 on BSE.
- JAYAGROGN's all time high close is ₹478.58, set on Aug 1, 2017; its all time low close is ₹6.49 on Jun 16, 2004.
- JAYAGROGN's 52 week range is ₹146.85 to ₹264.00.
- JAYAGROGN returned +7.8% over the year to Nov 13, 2026 and +9.6% over five years.
- Over ten years JAYAGROGN returned +8%, +0.8% a year compounded.
- JAYAGROGN's deepest drawdown was -89.9% from Aug 1, 2017 to Mar 25, 2020.
- DataCedar holds 6,473 daily sessions of JAYAGROGN history from Sep 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAYAGROGN price chart, 2000 to 2026
JAYAGROGN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | +4.3% |
| 6 months | +8.0% |
| Year to date | +19.3% |
| 1 year | +7.8% |
| 3 years | +14.2% |
| 5 years | +9.6% |
| 10 years | +7.8% |
| Since Sep 20, 2000 | +2,170% |
| Compound annual growth, 26.1 years | +12.7% |
JAYAGROGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹478.58 on Aug 1, 2017
- All time low close
- ₹6.49 on Jun 16, 2004
- 52 week high
- ₹264.00 on Sep 10, 2026
- 52 week low
- ₹146.85 on Mar 30, 2026
- Deepest drawdown
- -89.9% from Aug 1, 2017 to Mar 25, 2020, not yet recovered
- Best single session
- +55.5% on Oct 30, 2001
- Worst single session
- -36.3% on Sep 21, 2001
- Volatility, 1 year annualised
- 44.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 22.7×
- Best calendar year
- 2016, +351%
- Worst calendar year
- 2008, -65%
JAYAGROGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 20, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹201.82 | ₹264.00 | ₹146.85 | ₹237.75 | +18.7% | 197.5K | 212 |
| 2025 | ₹265.45 | ₹298.93 | ₹195.71 | ₹200.29 | -24.9% | 471.1K | 248 |
| 2024 | ₹224.83 | ₹346.01 | ₹189.55 | ₹266.52 | +11.8% | 1.5M | 245 |
| 2023 | ₹178.89 | ₹258.88 | ₹131.37 | ₹238.50 | +38.3% | 861.7K | 245 |
| 2022 | ₹197.55 | ₹285.03 | ₹148.89 | ₹172.51 | -11.9% | 2M | 248 |
| 2021 | ₹108.98 | ₹295.70 | ₹107.42 | ₹195.72 | +80.4% | 3.2M | 248 |
| 2020 | ₹112.32 | ₹129.08 | ₹47.62 | ₹108.47 | -3.3% | 645K | 250 |
| 2019 | ₹203.71 | ₹213.62 | ₹100.37 | ₹112.23 | -45.5% | 637.6K | 243 |
| 2018 | ₹354.73 | ₹417.75 | ₹174.65 | ₹206.06 | -41.2% | 1.5M | 246 |
| 2017 | ₹230.10 | ₹513.69 | ₹227.32 | ₹350.45 | +55.1% | 3.5M | 248 |
| 2016 | ₹50.32 | ₹266.44 | ₹44.20 | ₹225.92 | +350.9% | 6.5M | 245 |
| 2015 | ₹54.87 | ₹62.90 | ₹39.08 | ₹50.10 | -9.3% | 1.3M | 246 |
| 2014 | ₹30.66 | ₹67.89 | ₹29.44 | ₹55.22 | +83.0% | 4.8M | 243 |
| 2013 | ₹57.18 | ₹58.90 | ₹28.20 | ₹30.18 | -46.7% | 1.4M | 248 |
| 2012 | ₹33.33 | ₹64.19 | ₹32.43 | ₹56.65 | +73.8% | 3.7M | 245 |
| 2011 | ₹44.23 | ₹45.79 | ₹30.11 | ₹32.59 | -25.4% | 5.5M | 246 |
| 2010 | ₹37.12 | ₹63.18 | ₹27.77 | ₹43.65 | +18.2% | 29.6M | 250 |
| 2009 | ₹15.21 | ₹41.32 | ₹11.71 | ₹36.94 | +154.2% | 6.7M | 243 |
| 2008 | ₹42.24 | ₹54.43 | ₹10.52 | ₹14.54 | -65.3% | 12M | 245 |
| 2007 | ₹25.55 | ₹50.69 | ₹20.75 | ₹41.92 | +65.4% | 28.9M | 248 |
| 2006 | ₹30.28 | ₹40.55 | ₹11.91 | ₹25.35 | -15.3% | 28.3M | 247 |
| 2005 | ₹15.83 | ₹45.52 | ₹14.40 | ₹29.91 | +91.2% | 60.5M | 249 |
| 2004 | ₹10.67 | ₹20.77 | ₹6.05 | ₹15.64 | +49.1% | 5M | 259 |
| 2003 | ₹8.95 | ₹12.89 | ₹6.79 | ₹10.49 | +18.4% | 1.7M | 259 |
| 2002 | ₹11.65 | ₹14.37 | ₹8.48 | ₹8.86 | -24.6% | 1.2M | 255 |
| 2001 | ₹13.03 | ₹14.71 | ₹8.14 | ₹11.75 | -9.8% | 10K | 246 |
| 2000 | ₹10.47 | ₹16.60 | ₹6.24 | ₹13.03 | n/a | 817.8K | 66 |
JAYAGROGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹237.75 | +14.0% |
| October 2026 | ₹208.60 | -6.3% |
| September 2026 | ₹222.70 | -3.4% |
| August 2026 | ₹230.55 | +1.8% |
| July 2026 | ₹226.57 | +13.0% |
| June 2026 | ₹200.59 | -8.3% |
| May 2026 | ₹218.70 | +14.0% |
| April 2026 | ₹191.83 | +29.5% |
| March 2026 | ₹148.08 | -15.6% |
| February 2026 | ₹175.39 | -2.6% |
| January 2026 | ₹180.11 | -10.1% |
| December 2025 | ₹200.29 | -5.2% |
About the JAYAGROGN data
Daily bars. 6,473 sessions from Sep 20, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AJAYAGROGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JASCH Jasch Industries Limited
- JASH Jash Engineering Limited
- JATTAINDUS Jattashankar Industries Limited
- JAUSPOL Jauss Polymers Limited
- JAYANT Jayant Infratech Limited
- JAYATMA Jayatma Enterprises Limited
- JAYBARMARU Jay Bharat Maruti Limited
- JAYBHCR Jayabharat Credit Limited
Common questions
JAYAGROGN share price history
