Jaysynth Orgochem Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Jaysynth Orgochem Limited		MCap (aprox) 164 Crores	Symbol : 524592	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.3%	-14.9%	-15.0%	-22.7%	-32.3%	-42.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	12.42	0.18	29.21k	1.5%
26-02-26	Thu	12.24	-0.32	38.52k	-2.5%	Data Update : 8 PM
25-02-26	Wed	12.56	-0.32	52.29k	-2.5%	27-02-26 : 12.42
24-02-26	Tue	12.88	0.37	14.26k	3.0%
23-02-26	Mon	12.51	-0.25	19.43k	-2.0%	Compared to  :  19-02-26 12.71
20-02-26	Fri	12.76	0.05	14.49k	0.4%
19-02-26	Thu	12.71	-0.3	18.34k	-2.3%	7 Days %
18-02-26	Wed	13.01	0.6	22.57k	4.8%	-2.3%
17-02-26	Tue	12.41	-0.52	36.21k	-4.0%
16-02-26	Mon	12.93	-0.37	26.93k	-2.8%	Compared to  :  27-01-26 14.6
13-02-26	Fri	13.3	-0.02	11.52k	-0.2%
12-02-26	Thu	13.32	-0.1	19.93k	-0.7%	1 Month %
11-02-26	Wed	13.42	-0.27	27.54k	-2.0%	-14.9%
10-02-26	Tue	13.69	-0.08	57.52k	-0.6%	.
09-02-26	Mon	13.77	-0.03	38.73k	-0.2%	Compared to  :  26-12-25 14.61
06-02-26	Fri	13.8	0.1	15.92k	0.7%
05-02-26	Thu	13.7	-0.1	7.53k	-0.7%	2 Months %
04-02-26	Wed	13.8	0.02	11.57k	0.1%	-15.0%
03-02-26	Tue	13.78	0.19	22.12k	1.4%
02-02-26	Mon	13.59	-0.26	5.54k	-1.9%	Compared to  :  27-11-25 16.06
01-02-26	Sun	13.85	0.15	5.08k	1.1%
30-01-26	Fri	13.7	-0.18	17.77k	-1.3%	3 Months %
29-01-26	Thu	13.88	-0.41	10.89k	-2.9%	-22.7%
28-01-26	Wed	14.29	-0.31	12.48k	-2.1%
27-01-26	Tue	14.6	0.46	18.93k	3.3%	Compared to  :  26-08-25 18.35
23-01-26	Fri	14.14	0.24	18.7k	1.7%
22-01-26	Thu	13.9	-0.13	21.86k	-0.9%	6 Months %
21-01-26	Wed	14.03	-0.34	21.56k	-2.4%	-32.3%
20-01-26	Tue	14.37	-0.52	18.77k	-3.5%
19-01-26	Mon	14.89	0.37	29.59k	2.5%	Compared to  :  27-02-25 21.69
16-01-26	Fri	14.52	0.8	18.55k	5.8%
14-01-26	Wed	13.72	-0.86	49.62k	-5.9%	1 year %
13-01-26	Tue	14.58	-0.22	8.13k	-1.5%	-42.7%
12-01-26	Mon	14.8	0.09	31.72k	0.6%
09-01-26	Fri	14.71	-0.53	6.26k	-3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	15.24	0.04	15.57k	0.3%
07-01-26	Wed	15.2	0.13	9.88k	0.9%
06-01-26	Tue	15.07	0.02	11.62k	0.1%
05-01-26	Mon	15.05	0.14	6k	0.9%
02-01-26	Fri	14.91	0.37	22.36k	2.5%
01-01-26	Thu	14.54	-0.32	24.21k	-2.2%
31-12-25	Wed	14.86	0.18	22.62k	1.2%
30-12-25	Tue	14.68	0.07	13.35k	0.5%
29-12-25	Mon	14.61	0	23.76k	0.0%
26-12-25	Fri	14.61	-0.19	37.57k	-1.3%
24-12-25	Wed	14.8	-0.2	6.35k	-1.3%
23-12-25	Tue	15	0.34	22.58k	2.3%
22-12-25	Mon	14.66	-0.33	64.69k	-2.2%
19-12-25	Fri	14.99	-0.31	21.44k	-2.0%
18-12-25	Thu	15.3	0.5	8.72k	3.4%
17-12-25	Wed	14.8	-0.29	11.88k	-1.9%
16-12-25	Tue	15.09	-0.1	11.45k	-0.7%
15-12-25	Mon	15.19	-0.05	15.07k	-0.3%
12-12-25	Fri	15.24	0.26	19.85k	1.7%
11-12-25	Thu	14.98	-0.02	10.19k	-0.1%
10-12-25	Wed	15	-0.23	20.23k	-1.5%
09-12-25	Tue	15.23	-0.57	23.92k	-3.6%
08-12-25	Mon	15.8	0.12	24k	0.8%
05-12-25	Fri	15.68	0.69	17.58k	4.6%
04-12-25	Thu	14.99	0.08	16.29k	0.5%
03-12-25	Wed	14.91	-0.72	23.35k	-4.6%
02-12-25	Tue	15.63	0.51	24.51k	3.4%
01-12-25	Mon	15.12	-0.94	21.82k	-5.9%
28-11-25	Fri	16.06	0	9.1k	0.0%
27-11-25	Thu	16.06	0.13	34.01k	0.8%
26-11-25	Wed	15.93	-0.12	48.61k	-0.7%
25-11-25	Tue	16.05	0.05	48.38k	0.3%
24-11-25	Mon	16	-0.65	70.58k	-3.9%
21-11-25	Fri	16.65	-0.56	41.29k	-3.3%
20-11-25	Thu	17.21	-0.04	54.77k	-0.2%
19-11-25	Wed	17.25	-0.31	15.09k	-1.8%
18-11-25	Tue	17.56	0.34	16.72k	2.0%
17-11-25	Mon	17.22	-0.42	27.99k	-2.4%
14-11-25	Fri	17.64	-0.8	57.88k	-4.3%
13-11-25	Thu	18.44	2.33	273.6k	14.5%
12-11-25	Wed	16.11	0.61	101.25k	3.9%
11-11-25	Tue	15.5	0.14	7.4k	0.9%
10-11-25	Mon	15.36	-0.1	25k	-0.6%
07-11-25	Fri	15.46	-0.08	21.93k	-0.5%
06-11-25	Thu	15.54	-0.33	22.03k	-2.1%
04-11-25	Tue	16.88	1.63	81.12k	10.7%
03-11-25	Mon	15.87	-1.01	80.09k	-6.0%
31-10-25	Fri	15.25	0.43	45.06k	2.9%
30-10-25	Thu	14.82	0.35	18.57k	2.4%
29-10-25	Wed	14.47	0.32	103.93k	2.3%
28-10-25	Tue	14.15	-1.04	161.43k	-6.8%
27-10-25	Mon	15.19	0.13	50.41k	0.9%
24-10-25	Fri	15.06	-0.06	45.49k	-0.4%
23-10-25	Thu	15.12	-0.23	42.9k	-1.5%
21-10-25	Tue	15.35	0.23	52.42k	1.5%
20-10-25	Mon	15.12	-0.86	56.02k	-5.4%
17-10-25	Fri	15.4	-0.2	69.92k	-1.3%
16-10-25	Thu	15.98	0.58	53.13k	3.8%
15-10-25	Wed	15.6	-0.23	19.32k	-1.5%
14-10-25	Tue	15.83	-0.46	32.22k	-2.8%
13-10-25	Mon	16.29	-0.16	27.49k	-1.0%
10-10-25	Fri	16.45	0.32	22.21k	2.0%
09-10-25	Thu	16.13	0.1	19.23k	0.6%
08-10-25	Wed	16.03	0.27	84.96k	1.7%
07-10-25	Tue	15.76	-0.28	39.13k	-1.7%
06-10-25	Mon	16.04	-0.43	90.94k	-2.6%
03-10-25	Fri	16.47	-0.38	101.64k	-2.3%
01-10-25	Wed	16.85	-0.5	45.82k	-2.9%
30-09-25	Tue	17.35	0.36	50.49k	2.1%
29-09-25	Mon	16.99	-0.78	73.9k	-4.4%
26-09-25	Fri	17.77	-0.61	26.92k	-3.3%
25-09-25	Thu	18.38	0.06	10.56k	0.3%
24-09-25	Wed	18.32	-0.27	9.93k	-1.5%
23-09-25	Tue	18.59	0.09	16.85k	0.5%
22-09-25	Mon	18.97	0.02	12.42k	0.1%
19-09-25	Fri	18.5	-0.47	24.3k	-2.5%
18-09-25	Thu	18.95	0.13	15.02k	0.7%
17-09-25	Wed	18.82	0.4	14.76k	2.2%
16-09-25	Tue	18.42	-0.31	25.58k	-1.7%
15-09-25	Mon	18.73	-0.14	30.55k	-0.7%
12-09-25	Fri	18.87	-0.45	23.8k	-2.3%
11-09-25	Thu	19.32	-0.4	15.83k	-2.0%
10-09-25	Wed	19.72	0.32	14.49k	1.6%
09-09-25	Tue	19.4	-0.56	18.47k	-2.8%
08-09-25	Mon	19.96	0.45	12.05k	2.3%
05-09-25	Fri	19.51	0.47	12.37k	2.5%
04-09-25	Thu	19.29	-0.83	38.73k	-4.1%
03-09-25	Wed	19.04	-0.25	26.36k	-1.3%
02-09-25	Tue	20.12	-0.07	16.51k	-0.3%
01-09-25	Mon	20.19	2.25	118.74k	12.5%
29-08-25	Fri	17.94	-0.36	22.17k	-2.0%
28-08-25	Thu	18.3	-0.05	13.41k	-0.3%
26-08-25	Tue	18.35	-0.04	22.46k	-0.2%
25-08-25	Mon	18.39	-0.54	55.5k	-2.9%
22-08-25	Fri	18.93	0.31	14.55k	1.7%
21-08-25	Thu	18.62	0.33	52.96k	1.8%
20-08-25	Wed	18.29	-1.13	57.91k	-5.8%
19-08-25	Tue	19.42	0.3	29.47k	1.6%
18-08-25	Mon	19.12	-0.6	34.58k	-3.0%
14-08-25	Thu	19.72	0.47	17.83k	2.4%
13-08-25	Wed	19.25	0.35	43.67k	1.9%
12-08-25	Tue	18.9	-2.11	131.89k	-10.0%
11-08-25	Mon	21.01	-0.05	51.65k	-0.2%
08-08-25	Fri	21.06	-0.48	10.5k	-2.2%
07-08-25	Thu	21.54	0.04	48.43k	0.2%
06-08-25	Wed	21.5	-0.67	32.99k	-3.0%
05-08-25	Tue	22.17	-0.76	38.09k	-3.3%
04-08-25	Mon	22.93	0.27	24.29k	1.2%
01-08-25	Fri	22.66	0.07	8.44k	0.3%
31-07-25	Thu	22.51	-0.19	12.98k	-0.8%
30-07-25	Wed	22.59	0.08	12.71k	0.4%
29-07-25	Tue	22.7	0.05	17.07k	0.2%
28-07-25	Mon	22.65	-0.13	16.09k	-0.6%
25-07-25	Fri	22.78	-0.16	11.67k	-0.7%
24-07-25	Thu	22.94	-0.15	14.05k	-0.6%
23-07-25	Wed	23.09	-0.62	32.23k	-2.6%
22-07-25	Tue	23.71	1.5	81.5k	6.8%
21-07-25	Mon	22.21	-0.38	20.51k	-1.7%
18-07-25	Fri	22.59	0.01	12.94k	0.0%
17-07-25	Thu	22.58	0.4	9.48k	1.8%
16-07-25	Wed	22.18	-0.24	42.72k	-1.1%
15-07-25	Tue	22.42	-0.29	15.45k	-1.3%
14-07-25	Mon	22.71	-0.4	27.69k	-1.7%
11-07-25	Fri	23.11	0.06	21.87k	0.3%
10-07-25	Thu	23.05	-0.04	14.24k	-0.2%
09-07-25	Wed	23.09	0.4	15.65k	1.8%
08-07-25	Tue	22.69	-0.1	10.99k	-0.4%
07-07-25	Mon	22.79	-0.9	25.89k	-3.8%
04-07-25	Fri	23.69	0.88	127.33k	3.9%
03-07-25	Thu	22.81	0.98	65.62k	4.5%
02-07-25	Wed	21.83	0.04	7.22k	0.2%
01-07-25	Tue	21.79	0.05	12.7k	0.2%
30-06-25	Mon	21.74	0.19	23.28k	0.9%
27-06-25	Fri	21.55	-0.11	31.74k	-0.5%
26-06-25	Thu	21.66	0.17	11.93k	0.8%
25-06-25	Wed	21.49	-0.28	42.93k	-1.3%
24-06-25	Tue	21.77	-0.21	12.33k	-1.0%
23-06-25	Mon	21.98	0.55	22.18k	2.6%
20-06-25	Fri	21.43	0.04	19.33k	0.2%
19-06-25	Thu	21.39	-0.78	40.4k	-3.5%
18-06-25	Wed	22.17	-0.41	13.43k	-1.8%
17-06-25	Tue	22.58	0.14	18.13k	0.6%
16-06-25	Mon	22.44	0.15	7.98k	0.7%
13-06-25	Fri	22.29	0.11	15.45k	0.5%
12-06-25	Thu	22.18	-0.01	27.49k	0.0%
11-06-25	Wed	22.19	-0.51	28.82k	-2.2%
10-06-25	Tue	22.7	-0.38	51.51k	-1.6%
09-06-25	Mon	23.08	0.37	27.39k	1.6%
06-06-25	Fri	21.24	-0.71	21.53k	-3.2%
05-06-25	Thu	22.71	1.47	84.54k	6.9%
04-06-25	Wed	21.95	0.77	24.31k	3.6%
03-06-25	Tue	21.18	0.09	11.51k	0.4%
02-06-25	Mon	21.09	-0.52	21.77k	-2.4%
30-05-25	Fri	21.61	0.41	60.04k	1.9%
29-05-25	Thu	21.2	-1.2	83.82k	-5.4%
28-05-25	Wed	22.4	0.48	94.32k	2.2%
27-05-25	Tue	21.36	-0.1	38.54k	-0.5%
26-05-25	Mon	21.92	0.56	31.78k	2.6%
23-05-25	Fri	21.46	-0.2	37.45k	-0.9%
22-05-25	Thu	21.66	-0.96	28.23k	-4.2%
21-05-25	Wed	22.62	-0.13	54.1k	-0.6%
20-05-25	Tue	22.75	-1.26	67.91k	-5.2%
19-05-25	Mon	24.01	1.77	115.21k	8.0%
16-05-25	Fri	22.24	1.1	33.76k	5.2%
15-05-25	Thu	21.14	1.5	89.72k	7.6%
14-05-25	Wed	19.33	-0.41	25.72k	-2.1%
13-05-25	Tue	19.64	0.31	25.06k	1.6%
12-05-25	Mon	19.74	0.67	9.74k	3.5%
09-05-25	Fri	19.07	0.38	33.36k	2.0%
08-05-25	Thu	19.82	-0.75	15.72k	-3.8%
07-05-25	Wed	19.44	-0.31	71.08k	-1.6%
06-05-25	Tue	19.75	-0.33	30.27k	-1.6%
05-05-25	Mon	20.08	-0.43	56.4k	-2.1%
02-05-25	Fri	20.51	-0.53	38.76k	-2.5%
30-04-25	Wed	21.04	0.31	51.7k	1.5%
29-04-25	Tue	20.73	0.2	18.29k	1.0%
28-04-25	Mon	20.53	-0.77	19.07k	-3.6%
25-04-25	Fri	21.3	-1.73	40.82k	-7.5%
24-04-25	Thu	23.03	0.57	17k	2.5%
23-04-25	Wed	21.5	-0.61	20.75k	-2.8%
22-04-25	Tue	22.46	0.96	25.63k	4.5%
21-04-25	Mon	22.11	-0.07	20.35k	-0.3%
17-04-25	Thu	22.18	0.03	19.96k	0.1%
16-04-25	Wed	22.15	1.87	31.92k	9.2%
15-04-25	Tue	20.28	-1.16	49.14k	-5.4%
11-04-25	Fri	21.44	0.17	12.72k	0.8%
09-04-25	Wed	21.27	0.59	5.81k	2.9%
08-04-25	Tue	20.68	0.93	18.77k	4.7%
07-04-25	Mon	19.75	-1.9	41.52k	-8.8%
04-04-25	Fri	21.65	0.37	47.14k	1.7%
03-04-25	Thu	21.28	0.66	25.5k	3.2%
02-04-25	Wed	20.62	0.98	23.07k	5.0%
01-04-25	Tue	19.64	0	32.42k	0.0%
28-03-25	Fri	19.64	-0.89	40.81k	-4.3%
27-03-25	Thu	20.53	-0.24	19.72k	-1.2%
26-03-25	Wed	20.77	-1	24.18k	-4.6%
25-03-25	Tue	21.77	-0.77	20.97k	-3.4%
24-03-25	Mon	22.54	0.76	22.87k	3.5%
21-03-25	Fri	21.78	0.8	44.3k	3.8%
20-03-25	Thu	20.98	-0.19	39.83k	-0.9%
19-03-25	Wed	21.17	0.22	19.2k	1.1%
18-03-25	Tue	20.95	0.25	36.73k	1.2%
17-03-25	Mon	20.7	-0.58	15.95k	-2.7%
13-03-25	Thu	20.67	0.02	12.08k	0.1%
12-03-25	Wed	21.28	0.61	34.6k	3.0%
11-03-25	Tue	20.65	-0.87	34.92k	-4.0%
10-03-25	Mon	21.52	-0.83	33.09k	-3.7%
07-03-25	Fri	22.35	0.14	34.81k	0.6%
06-03-25	Thu	22.21	1.04	10.87k	4.9%
05-03-25	Wed	21.17	0.99	31.64k	4.9%
04-03-25	Tue	20.18	-0.04	36.9k	-0.2%
03-03-25	Mon	20.22	-1.04	29.29k	-4.9%
28-02-25	Fri	21.26	-0.43	14.69k	-2.0%
27-02-25	Thu	21.69	-0.44	16.54k	-2.0%
25-02-25	Tue	22.13	0.43	26.44k	2.0%