Jaysynth Orgochem Limited ( JAYSYNTH.BO) - Price History
Monthly price history for JAYSYNTH.BO (Jaysynth Orgochem Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹13.32 | ₹13.32 |
| May 2026 | ₹13.08 | ₹13.08 |
| April 2026 | ₹13.95 | ₹13.95 |
| March 2026 | ₹9.67 | ₹9.67 |
| February 2026 | ₹12.42 | ₹12.42 |
| January 2026 | ₹13.70 | ₹13.70 |
| December 2025 | ₹14.86 | ₹14.86 |
| November 2025 | ₹16.06 | ₹16.06 |
| October 2025 | ₹15.25 | ₹15.25 |
| September 2025 | ₹17.35 | ₹17.35 |
| August 2025 | ₹17.89 | ₹17.94 |
| July 2025 | ₹22.53 | ₹22.59 |
| June 2025 | ₹21.68 | ₹21.74 |
| May 2025 | ₹21.55 | ₹21.61 |
| April 2025 | ₹20.99 | ₹21.04 |
| March 2025 | ₹19.59 | ₹19.64 |
| February 2025 | ₹21.20 | ₹21.26 |
| January 2025 | ₹23.78 | ₹23.84 |
| December 2024 | ₹27.79 | ₹27.86 |
| November 2024 | ₹23.01 | ₹23.07 |
| October 2024 | ₹17.14 | ₹17.18 |
| September 2024 | ₹18.54 | ₹18.59 |
| August 2024 | ₹17.90 | ₹18 |
| July 2024 | ₹16.86 | ₹16.95 |
| June 2024 | ₹16.71 | ₹16.80 |
| May 2024 | ₹11.34 | ₹11.40 |
| April 2024 | ₹10.91 | ₹10.97 |
| March 2024 | ₹7.47 | ₹7.51 |
| February 2024 | ₹8.07 | ₹8.11 |
| January 2024 | ₹9.10 | ₹9.15 |
| December 2023 | ₹6.76 | ₹6.80 |
| November 2023 | ₹7.55 | ₹7.59 |
| October 2023 | ₹5.97 | ₹6 |
| September 2023 | ₹5.32 | ₹5.35 |
| August 2023 | ₹6.29 | ₹6.32 |
| July 2023 | ₹5.11 | ₹5.14 |
| June 2023 | ₹5.17 | ₹5.20 |
| May 2023 | ₹5.88 | ₹5.91 |
| April 2023 | ₹6.17 | ₹6.20 |
| March 2023 | ₹4.32 | ₹4.34 |
| February 2023 | ₹4.74 | ₹4.77 |
| January 2023 | ₹6.60 | ₹6.64 |
| December 2022 | ₹6.85 | ₹6.89 |
| November 2022 | ₹6.74 | ₹6.78 |
| October 2022 | ₹9.18 | ₹9.23 |
| September 2022 | ₹5.89 | ₹5.92 |
| August 2022 | ₹6.42 | ₹6.45 |
| July 2022 | ₹4.58 | ₹4.60 |
| June 2022 | ₹4.35 | ₹4.37 |
| May 2022 | ₹6.73 | ₹6.77 |
| April 2022 | ₹5.86 | ₹5.89 |
| March 2022 | ₹5.26 | ₹5.29 |
| February 2022 | ₹4.68 | ₹4.71 |
| January 2022 | ₹4.83 | ₹4.86 |
| December 2021 | ₹5.69 | ₹5.72 |
| November 2021 | ₹5.93 | ₹5.96 |
| October 2021 | ₹4.38 | ₹4.40 |
| September 2021 | ₹4.89 | ₹4.92 |
| August 2021 | ₹6.42 | ₹6.46 |
| July 2021 | ₹5.67 | ₹5.70 |
| June 2021 | ₹3.31 | ₹3.33 |
| May 2021 | ₹2.84 | ₹2.86 |
| April 2021 | ₹3.32 | ₹3.34 |
| March 2021 | ₹3.19 | ₹3.21 |
| February 2021 | ₹3.07 | ₹3.09 |
| January 2021 | ₹3.23 | ₹3.25 |
| December 2020 | ₹3.26 | ₹3.28 |
| November 2020 | ₹3.02 | ₹3.04 |
| October 2020 | ₹2.84 | ₹2.85 |
| September 2020 | ₹2.85 | ₹2.87 |
| August 2020 | ₹3 | ₹3.02 |
| July 2020 | ₹4.06 | ₹4.08 |
| June 2020 | ₹3.38 | ₹3.40 |
| May 2020 | ₹2.64 | ₹2.65 |
| April 2020 | ₹2.76 | ₹2.78 |
| March 2020 | ₹2.40 | ₹2.41 |
| February 2020 | ₹2.43 | ₹2.44 |
| January 2020 | ₹3.14 | ₹3.16 |
| December 2019 | ₹2.74 | ₹2.75 |
| November 2019 | ₹2.39 | ₹2.40 |
| October 2019 | ₹1.93 | ₹1.94 |
| September 2019 | ₹2.29 | ₹2.30 |
| August 2019 | ₹2.29 | ₹2.30 |
| July 2019 | ₹2.29 | ₹2.30 |
| June 2019 | ₹2.23 | ₹2.24 |
| May 2019 | ₹2.23 | ₹2.24 |
| April 2019 | ₹2.25 | ₹2.26 |
| March 2019 | ₹2.48 | ₹2.49 |
| February 2019 | ₹2.74 | ₹2.75 |
| January 2019 | ₹2.84 | ₹2.85 |
| December 2018 | ₹2.98 | ₹3 |
| November 2018 | ₹2.98 | ₹3 |
| October 2018 | ₹3.01 | ₹3.03 |
| September 2018 | ₹3.18 | ₹3.20 |
| August 2018 | ₹3.18 | ₹3.20 |
| July 2018 | ₹3.48 | ₹3.50 |
| June 2018 | ₹2.70 | ₹2.72 |
| May 2018 | ₹4.13 | ₹4.15 |
| April 2018 | ₹2.88 | ₹2.90 |
| March 2018 | ₹4.16 | ₹4.18 |
| February 2018 | ₹4.17 | ₹4.19 |
| January 2018 | ₹4.16 | ₹4.18 |
| December 2017 | ₹3.71 | ₹3.73 |
| November 2017 | ₹4.27 | ₹4.29 |
| October 2017 | ₹4.43 | ₹4.45 |
| September 2017 | ₹3.98 | ₹4 |
| August 2017 | ₹4.07 | ₹4.09 |
| July 2017 | ₹5.30 | ₹5.33 |
| June 2017 | ₹4.26 | ₹4.28 |
| May 2017 | ₹4.27 | ₹4.29 |
| April 2017 | ₹4.50 | ₹4.52 |
| March 2017 | ₹4.68 | ₹4.70 |
| February 2017 | ₹5.62 | ₹5.65 |
| January 2017 | ₹5.45 | ₹5.48 |
| December 2016 | ₹4.31 | ₹4.33 |
| November 2016 | ₹6.46 | ₹6.50 |
| October 2016 | ₹4.96 | ₹4.99 |
| September 2016 | ₹4.06 | ₹4.08 |
| August 2016 | ₹4.54 | ₹4.56 |
| July 2016 | ₹4.71 | ₹4.74 |
| June 2016 | ₹4.23 | ₹4.25 |
| May 2016 | ₹3.86 | ₹3.88 |
| April 2016 | ₹3.10 | ₹3.12 |
| March 2016 | ₹2.70 | ₹2.71 |
| February 2016 | ₹2.80 | ₹2.81 |
| January 2016 | ₹2.93 | ₹2.95 |
| December 2015 | ₹2.98 | ₹3 |
| November 2015 | ₹2.88 | ₹2.90 |
| October 2015 | ₹3.41 | ₹3.43 |
| September 2015 | ₹3.83 | ₹3.85 |
| August 2015 | ₹3.59 | ₹3.61 |
| July 2015 | ₹3.67 | ₹3.69 |
| June 2015 | ₹2.63 | ₹2.64 |
| May 2015 | ₹4.72 | ₹4.75 |
| April 2015 | ₹3.83 | ₹3.85 |
| March 2015 | ₹3.15 | ₹3.17 |
| February 2015 | ₹3.39 | ₹3.41 |
| January 2015 | ₹4.11 | ₹4.13 |
| December 2014 | ₹4.77 | ₹4.80 |
| November 2014 | ₹4.08 | ₹4.10 |
| October 2014 | ₹4.92 | ₹4.95 |
| September 2014 | ₹4.45 | ₹4.47 |
| August 2014 | ₹5.23 | ₹5.26 |
| July 2014 | ₹4.30 | ₹4.32 |
| June 2014 | ₹4.85 | ₹4.88 |
| May 2014 | ₹2.49 | ₹2.50 |
| April 2014 | ₹2.06 | ₹2.07 |
| March 2014 | ₹1.84 | ₹1.85 |
| February 2014 | ₹2.20 | ₹2.21 |
| January 2014 | ₹3.25 | ₹3.27 |
| December 2013 | ₹4.11 | ₹4.13 |
| November 2013 | ₹4.08 | ₹4.10 |
| October 2013 | ₹4.08 | ₹4.10 |
| September 2013 | ₹4.08 | ₹4.10 |
| August 2013 | ₹4.08 | ₹4.10 |
| July 2013 | ₹3.70 | ₹3.72 |
| June 2013 | ₹2.92 | ₹2.94 |
| May 2013 | ₹2.78 | ₹2.80 |
| April 2013 | ₹3.78 | ₹3.80 |
| March 2013 | ₹3.23 | ₹3.25 |
| February 2013 | ₹3.33 | ₹3.35 |
| January 2013 | ₹3.13 | ₹3.15 |
| December 2012 | ₹3.33 | ₹3.35 |
| November 2012 | ₹3.36 | ₹3.38 |
| October 2012 | ₹3.06 | ₹3.08 |
| September 2012 | ₹2.88 | ₹2.90 |
| August 2012 | ₹3.23 | ₹3.25 |
| July 2012 | ₹4.03 | ₹4.05 |
| June 2012 | ₹3.93 | ₹3.95 |
| May 2012 | ₹3.73 | ₹3.75 |
| April 2012 | ₹4.26 | ₹4.28 |
| March 2012 | ₹4.68 | ₹4.71 |
| February 2012 | ₹4.99 | ₹5.02 |
| January 2012 | ₹4.50 | ₹4.52 |
| December 2011 | ₹4.38 | ₹4.40 |
| November 2011 | ₹3.29 | ₹3.31 |
| October 2011 | ₹4.46 | ₹4.48 |
| September 2011 | ₹4.72 | ₹4.75 |
| August 2011 | ₹4.73 | ₹4.76 |
| July 2011 | ₹4.99 | ₹5.02 |
| June 2011 | ₹3.78 | ₹3.80 |
| May 2011 | ₹4.45 | ₹4.47 |
| April 2011 | ₹3.86 | ₹3.88 |
| March 2011 | ₹2.98 | ₹3 |
| February 2011 | ₹3.09 | ₹3.11 |
| January 2011 | ₹3.51 | ₹3.53 |
| December 2010 | ₹3.73 | ₹3.75 |
| November 2010 | ₹3.23 | ₹3.25 |
| October 2010 | ₹3.79 | ₹3.81 |
| September 2010 | ₹3.33 | ₹3.35 |
| August 2010 | ₹3.21 | ₹3.23 |
| July 2010 | ₹3.03 | ₹3.05 |
| June 2010 | ₹2.88 | ₹2.90 |
| May 2010 | ₹3.23 | ₹3.25 |
| April 2010 | ₹3.53 | ₹3.55 |
| March 2010 | ₹3.02 | ₹3.04 |
| February 2010 | ₹3.53 | ₹3.55 |
| January 2010 | ₹3.08 | ₹3.10 |
| December 2009 | ₹3.08 | ₹3.10 |
| November 2009 | ₹2.98 | ₹3 |
| October 2009 | ₹2.80 | ₹2.81 |
| September 2009 | ₹2.93 | ₹2.95 |
| August 2009 | ₹2.85 | ₹2.87 |
| July 2009 | ₹2.76 | ₹2.78 |
| June 2009 | ₹2.51 | ₹2.52 |
| May 2009 | ₹2.99 | ₹3.01 |
| April 2009 | ₹2.66 | ₹2.67 |
| March 2009 | ₹1.85 | ₹1.86 |
| February 2009 | ₹1.51 | ₹1.52 |
| January 2009 | ₹1.70 | ₹1.71 |
| December 2008 | ₹2.19 | ₹2.20 |
| November 2008 | ₹2.05 | ₹2.06 |
| October 2008 | ₹2.48 | ₹2.49 |
| September 2008 | ₹3.92 | ₹3.94 |
| August 2008 | ₹3.55 | ₹3.57 |
| July 2008 | ₹3.55 | ₹3.57 |
| June 2008 | ₹3.98 | ₹4 |
| May 2008 | ₹4.96 | ₹4.99 |
| April 2008 | ₹5.12 | ₹5.15 |
| March 2008 | ₹2.97 | ₹2.99 |
| February 2008 | ₹4.14 | ₹4.16 |
| January 2008 | ₹4.54 | ₹4.57 |
| December 2007 | ₹7.31 | ₹7.35 |
| November 2007 | ₹4.72 | ₹4.75 |
| October 2007 | ₹4.69 | ₹4.72 |
| September 2007 | ₹4.04 | ₹4.06 |
| August 2007 | ₹3.81 | ₹3.83 |
| July 2007 | ₹4.04 | ₹4.06 |
| June 2007 | ₹4.03 | ₹4.05 |
| May 2007 | ₹3.98 | ₹4 |
| April 2007 | ₹4.13 | ₹4.15 |
| March 2007 | ₹3.43 | ₹3.45 |
| February 2007 | ₹4.42 | ₹4.44 |
| January 2007 | ₹5.62 | ₹5.65 |
| December 2006 | ₹3.60 | ₹3.62 |
| November 2006 | ₹4.11 | ₹4.13 |
| October 2006 | ₹4.68 | ₹4.70 |
| September 2006 | ₹3.62 | ₹3.64 |
| August 2006 | ₹4.03 | ₹4.05 |
| July 2006 | ₹3.47 | ₹3.49 |
| June 2006 | ₹5.49 | ₹5.52 |
| May 2006 | ₹7.86 | ₹7.90 |
| April 2006 | ₹6.17 | ₹6.20 |
| March 2006 | ₹3.83 | ₹3.85 |
| February 2006 | ₹4.62 | ₹4.65 |
| January 2006 | ₹5.82 | ₹5.85 |
| December 2005 | ₹6.57 | ₹6.61 |
| November 2005 | ₹6.48 | ₹6.52 |
| October 2005 | ₹6.81 | ₹6.85 |
| September 2005 | ₹7.90 | ₹7.94 |
| August 2005 | ₹13.45 | ₹13.52 |
| July 2005 | ₹8.40 | ₹8.45 |
| June 2005 | ₹6.81 | ₹6.85 |
| May 2005 | ₹6.93 | ₹6.97 |
| April 2005 | ₹5.76 | ₹5.79 |
| March 2005 | ₹4.84 | ₹4.87 |
| February 2005 | ₹4.17 | ₹4.19 |
| January 2005 | ₹3.79 | ₹3.81 |
| December 2004 | ₹3.66 | ₹3.68 |
| November 2004 | ₹3.74 | ₹3.76 |
| October 2004 | ₹1.91 | ₹1.92 |
| September 2004 | ₹2.14 | ₹2.15 |
| August 2004 | ₹1.49 | ₹1.50 |
| July 2004 | ₹1.39 | ₹1.40 |
| June 2004 | ₹1.93 | ₹1.94 |
| May 2004 | ₹1.25 | ₹1.26 |
| April 2004 | ₹1.42 | ₹1.43 |
| March 2004 | ₹1.45 | ₹1.46 |
| February 2004 | ₹1.14 | ₹1.15 |
| January 2004 | ₹1.62 | ₹1.63 |
| December 2003 | ₹2.70 | ₹2.71 |
| November 2003 | ₹1.65 | ₹1.66 |
| October 2003 | ₹1.30 | ₹1.31 |
| September 2003 | ₹1 | ₹1 |
| August 2003 | ₹4.04 | ₹4.06 |
| July 2003 | ₹3.88 | ₹3.90 |
| June 2003 | ₹3.18 | ₹3.20 |
| May 2003 | ₹3.83 | ₹3.85 |
| April 2003 | ₹1.09 | ₹1.10 |
| March 2003 | ₹1.39 | ₹1.40 |
| February 2003 | ₹1.89 | ₹1.90 |
| January 2003 | ₹2.39 | ₹2.40 |
| December 2002 | ₹2.24 | ₹2.25 |
| November 2002 | ₹2.78 | ₹2.80 |
| October 2002 | ₹2.19 | ₹2.20 |
| September 2002 | ₹2.44 | ₹2.45 |
| August 2002 | ₹2.93 | ₹2.95 |
| July 2002 | ₹3.28 | ₹3.30 |
JAYSYNTH.BO
Price: ₹13.32
52 week price:
Dividend Yield: 0.42%
Earnings Per Share: 0.90 INR
P/E Ratio: 13.37
Exchange: BSE
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 1.6 billion