Jaysynth Orgochem share price history

BSE: 524592Chemicals & PetrochemicalsSmall Cap

JAYSYNTH ORGOCHEM LIMITED · Face value ₹1 · Listed Aug 1994

₹13.82₹0.52 (3.91%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹13.30.

29 Oct: open ₹13.60, high ₹13.89, low ₹12.65

52-week range of traded prices to 29 Oct 2026

₹9.57Low, 30 Mar 2026₹22.00High, 7 Sep 2026

Market cap: ₹186 Cr2,488th largest listed
P/E: 10.11
P/B: 1.39
Dividend yield: 0.36%
ROE: 14.4%
ROCE: 13.3%
Debt to equity: 0.31
Volume, BSE: 24,029

Jaysynth Orgochem share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Jaysynth Orgochem's share price is on record from 22 May 2014, when it closed at ₹4.00, to 29 Oct 2026. Its highest close was ₹28.42 on 30 Dec 2024 and its lowest ₹1.85 on 13 Nov 2019. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 22 May 2014 are not shown: on 22 May 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	13.82	−7.0%	20.72	9.67	14.85	22.00	9.57	87,42,006
2025BSE close	14.86	−46.7%	27.96	14.15	27.31	29.20	14.05	88,19,078
2024BSE close	27.86	+309.7%	28.42	7.09	6.80	28.42	6.50	1,17,71,415
2023BSE close	6.80	−1.3%	8.70	4.33	6.58	9.13	4.33	5,84,431
2022BSE close	6.89	+20.5%	9.69	4.30	5.44	10.17	4.11	8,09,640
2021BSE close	5.72	+74.4%	8.81	2.60	3.13	8.99	2.59	11,24,870
2020BSE close	3.28	+19.3%	4.98	2.30	2.88	5.20	2.30	1,50,211
2019BSE close	2.75	−8.3%	2.85	1.85	2.85	2.85	1.85	11,517
2018BSE close	3.00	−19.6%	5.09	2.49	3.91	5.20	2.37	3,91,602
2017BSE close	3.73	−13.9%	6.18	3.49	4.54	6.40	3.34	1,50,799
2016BSE close	4.33	+44.3%	7.00	2.46	3.15	7.35	2.35	37,34,031
2015BSE close	3.00	−37.5%	5.30	2.41	5.04	5.55	2.41	1,85,175
2014BSE close	4.80	–	6.18	2.23	4.00	6.25	2.20	7,35,072

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 22 Jan 2019. 2014 is from its first session, 22 May 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	13.82	−16.2%	16.58	16.66	12.62	4,80,025
Sep 2026BSE close	16.50	+13.9%	14.90	22.00	14.27	26,65,829
Aug 2026BSE close	14.49	+11.9%	12.95	14.87	11.85	8,77,413
Jul 2026BSE close	12.95	+9.5%	12.20	13.75	11.85	7,05,980
Jun 2026BSE close	11.83	−9.6%	13.08	15.00	10.98	11,37,800
May 2026BSE close	13.08	−6.2%	14.00	16.00	11.72	7,35,053
Apr 2026BSE close	13.95	+44.3%	9.96	15.18	9.96	4,45,296
Mar 2026BSE close	9.67	−22.1%	12.00	13.30	9.57	8,24,943
Feb 2026BSE close	12.42	−9.3%	14.00	14.49	11.62	4,95,230
Jan 2026BSE close	13.70	−7.8%	14.85	15.49	13.50	3,74,437
Dec 2025BSE close	14.86	−7.5%	16.14	16.48	14.21	4,61,204
Nov 2025BSE close	16.06	+5.3%	15.25	19.90	14.50	10,36,834
Oct 2025BSE close	15.25	−12.1%	17.29	17.85	14.05	11,82,245
Sep 2025BSE close	17.35	−3.3%	18.50	21.52	16.56	6,08,595
Aug 2025BSE close	17.94	−20.6%	22.74	23.90	17.11	7,10,780
Jul 2025BSE close	22.59	+3.9%	21.75	24.70	21.53	6,28,586
Jun 2025BSE close	21.74	+0.6%	22.00	23.95	20.71	5,57,966
May 2025BSE close	21.61	+2.7%	21.50	24.45	18.53	10,40,982
Apr 2025BSE close	21.04	+7.1%	20.03	24.00	19.00	5,21,553
Mar 2025BSE close	19.64	−7.6%	21.68	23.46	19.21	5,42,777
Feb 2025BSE close	21.26	−10.8%	24.31	25.99	21.26	4,01,856
Jan 2025BSE close	23.84	−14.4%	27.31	29.20	22.88	11,25,700
Dec 2024BSE close	27.86	+20.8%	23.53	28.42	23.53	20,93,137
Nov 2024BSE close	23.07	+34.3%	17.52	23.07	17.52	12,29,302
Oct 2024BSE close	17.18	−7.6%	18.50	20.83	16.52	11,09,756
Sep 2024BSE close	18.59	+3.3%	18.36	19.43	16.95	10,33,469
Aug 2024BSE close	18.00	+6.2%	16.62	20.86	15.35	31,50,696
Jul 2024BSE close	16.95	+0.9%	17.64	21.64	16.61	26,79,523
Jun 2024BSE close	16.80	+47.4%	11.97	16.80	11.97	85,144
May 2024BSE close	11.40	+3.9%	11.51	13.00	11.40	69,042
Apr 2024BSE close	10.97	+46.1%	7.51	10.97	7.05	83,826
Mar 2024BSE close	7.51	−7.4%	8.11	9.03	7.12	30,001
Feb 2024BSE close	8.11	−11.4%	9.15	9.20	6.94	1,01,798
Jan 2024BSE close	9.15	+34.6%	6.80	9.92	6.50	1,05,721
Dec 2023BSE close	6.80	−10.4%	7.92	8.28	6.40	62,418
Nov 2023BSE close	7.59	+26.5%	6.30	9.13	5.92	98,274
Oct 2023BSE close	6.00	+12.1%	5.61	6.44	5.32	52,738
Sep 2023BSE close	5.35	−15.3%	6.01	6.56	5.05	55,146
Aug 2023BSE close	6.32	+23.0%	5.12	6.65	4.86	25,859
Jul 2023BSE close	5.14	−1.2%	5.00	5.72	4.61	50,130
Jun 2023BSE close	5.20	−12.0%	5.91	6.20	5.06	20,893
May 2023BSE close	5.91	−4.7%	6.26	7.35	5.34	71,336
Apr 2023BSE close	6.20	+42.9%	4.35	6.83	4.35	37,662
Mar 2023BSE close	4.34	−9.0%	4.61	6.06	4.33	19,172
Feb 2023BSE close	4.77	−28.2%	6.97	7.30	4.77	24,846
Jan 2023BSE close	6.64	−3.6%	6.58	7.68	6.10	65,957
Dec 2022BSE close	6.89	+1.6%	6.45	7.55	5.34	69,047
Nov 2022BSE close	6.78	−26.5%	9.69	10.17	6.78	54,151
Oct 2022BSE close	9.23	+55.9%	6.21	9.28	5.95	1,29,250
Sep 2022BSE close	5.92	−8.2%	6.76	7.62	5.40	81,226
Aug 2022BSE close	6.45	+40.2%	4.37	6.73	4.37	58,022
Jul 2022BSE close	4.60	+5.3%	4.37	5.34	4.37	33,524
Jun 2022BSE close	4.37	−35.5%	6.77	6.80	4.37	13,589
May 2022BSE close	6.77	+14.9%	6.17	7.60	6.13	50,661
Apr 2022BSE close	5.89	+11.3%	5.54	6.31	4.94	45,302
Mar 2022BSE close	5.29	+12.3%	4.51	5.73	4.11	1,18,372
Feb 2022BSE close	4.71	−3.1%	4.63	5.70	4.33	74,841
Jan 2022BSE close	4.86	−15.0%	5.44	5.90	4.40	81,655
Dec 2021BSE close	5.72	−4.0%	6.00	8.99	5.68	1,86,842
Nov 2021BSE close	5.96	+35.5%	4.40	6.15	4.18	1,06,604
Oct 2021BSE close	4.40	−10.6%	5.16	6.29	4.33	94,753
Sep 2021BSE close	4.92	−23.8%	6.78	7.29	3.76	1,06,676
Aug 2021BSE close	6.46	+13.3%	5.90	6.82	5.15	39,774
Jul 2021BSE close	5.70	+71.2%	3.19	6.09	3.04	2,73,845
Jun 2021BSE close	3.33	+16.4%	2.86	3.65	2.59	32,728
May 2021BSE close	2.86	−14.4%	3.34	3.34	2.74	6,699
Apr 2021BSE close	3.34	+4.0%	3.37	4.06	3.32	52,106
Mar 2021BSE close	3.21	+3.9%	2.94	3.47	2.94	91,992
Feb 2021BSE close	3.09	−4.9%	3.09	3.15	2.81	23,370
Jan 2021BSE close	3.25	−0.9%	3.13	3.44	3.10	1,09,481
Dec 2020BSE close	3.28	+7.9%	3.04	3.28	2.85	64,980
Nov 2020BSE close	3.04	+6.7%	2.85	3.04	2.85	7,802
Oct 2020BSE close	2.85	−0.7%	2.87	2.87	2.85	1,040
Sep 2020BSE close	2.87	−5.0%	3.02	3.17	2.87	22,710
Aug 2020BSE close	3.02	−26.0%	3.88	3.88	2.38	23,607
Jul 2020BSE close	4.08	+20.0%	3.40	5.20	3.40	6,307
Jun 2020BSE close	3.40	+28.3%	2.65	3.41	2.65	13,120
May 2020BSE close	2.65	−4.7%	2.65	2.65	2.65	85
Apr 2020BSE close	2.78	+15.4%	2.41	2.78	2.41	174
Mar 2020BSE close	2.41	−1.2%	2.32	2.41	2.30	1,136
Feb 2020BSE close	2.44	−22.8%	3.01	3.01	2.34	6,182
Jan 2020BSE close	3.16	+14.9%	2.88	3.32	2.88	3,068
Dec 2019BSE close	2.75	+14.6%	2.28	2.75	2.28	1,146
Nov 2019BSE close	2.40	+23.7%	1.95	2.41	1.85	3,924
Oct 2019BSE close	1.94	−15.7%	2.30	2.30	1.94	827
Sep 2019BSE close	2.30	0.0%	2.30	2.30	2.30	100
Aug 2019BSE close	2.30	0.0%	2.30	2.30	2.30	1
Jul 2019BSE close	2.30	+2.7%	2.13	2.41	2.13	2,554
Jun 2019BSE close	2.24	0.0%	2.24	2.24	2.24	1,075
May 2019BSE close	2.24	−0.9%	2.35	2.35	2.24	537
Apr 2019BSE close	2.26	−9.2%	2.37	2.37	2.26	1,000
Mar 2019BSE close	2.49	−9.5%	2.62	2.62	2.49	350
Feb 2019BSE close	2.75	−3.5%	2.75	2.75	2.75	2
Jan 2019BSE close	2.85	−5.0%	2.85	2.85	2.85	1
Dec 2018BSE close	3.00	0.0%	3.00	3.00	2.95	16,980
Nov 2018BSE close	3.00	−1.0%	3.03	3.03	3.00	5,998
Oct 2018BSE close	3.03	−5.3%	3.04	3.04	2.75	10,000
Sep 2018BSE close	3.20	0.0%	3.20	3.20	3.20	10,000
Aug 2018BSE close	3.20	−8.6%	3.34	3.34	2.61	8,909
Jul 2018BSE close	3.50	+28.7%	2.59	3.62	2.37	17,116
Jun 2018BSE close	2.72	−34.5%	3.95	3.95	2.72	2,460
May 2018BSE close	4.15	+43.1%	3.03	4.60	2.75	9,389
Apr 2018BSE close	2.90	−30.6%	4.00	4.00	2.90	2,47,104
Mar 2018BSE close	4.18	−0.2%	4.10	4.76	4.00	15,459
Feb 2018BSE close	4.19	+0.2%	3.98	4.63	3.79	16,678
Jan 2018BSE close	4.18	+12.1%	3.91	5.20	3.91	31,509
Dec 2017BSE close	3.73	−13.1%	4.09	4.72	3.73	4,457
Nov 2017BSE close	4.29	−3.6%	4.24	5.09	3.89	37,025
Oct 2017BSE close	4.45	+11.3%	3.86	4.45	3.34	5,083
Sep 2017BSE close	4.00	−2.2%	3.89	4.46	3.68	7,068
Aug 2017BSE close	4.09	−23.3%	5.55	5.55	4.09	5,119
Jul 2017BSE close	5.33	+24.5%	4.28	5.60	4.07	3,769
Jun 2017BSE close	4.28	−0.2%	4.50	4.50	4.28	450
May 2017BSE close	4.29	−5.1%	4.30	4.51	4.00	10,922
Apr 2017BSE close	4.52	−3.8%	4.93	5.34	4.46	19,587
Mar 2017BSE close	4.70	−16.8%	5.93	6.40	4.70	14,614
Feb 2017BSE close	5.65	+3.1%	5.75	5.75	4.52	24,450
Jan 2017BSE close	5.48	+26.6%	4.54	5.62	4.18	18,255
Dec 2016BSE close	4.33	−33.4%	6.82	7.35	4.07	10,970
Nov 2016BSE close	6.50	+24.3%	5.39	6.79	4.73	20,347
Oct 2016BSE close	5.23	+28.2%	3.88	5.30	3.87	67,958
Sep 2016BSE close	4.08	−10.5%	4.54	5.25	4.08	13,610
Aug 2016BSE close	4.56	−3.8%	4.74	4.74	3.32	10,675
Jul 2016BSE close	4.74	+11.5%	4.25	5.40	4.25	14,986
Jun 2016BSE close	4.25	+9.5%	4.07	4.33	3.89	6,991
May 2016BSE close	3.88	+24.4%	2.97	4.30	2.97	16,954
Apr 2016BSE close	3.12	+15.1%	2.58	3.12	2.35	35,50,058
Mar 2016BSE close	2.71	−3.6%	2.68	2.94	2.66	13,178
Feb 2016BSE close	2.81	−4.7%	2.81	2.95	2.81	2,100
Jan 2016BSE close	2.95	−1.7%	3.15	3.60	2.95	6,204
Dec 2015BSE close	3.00	+3.4%	3.04	3.77	2.92	12,492
Nov 2015BSE close	2.90	−15.5%	3.26	3.26	2.85	2,450
Oct 2015BSE close	3.43	−10.9%	4.04	4.20	3.43	1,260
Sep 2015BSE close	3.85	+6.6%	3.43	3.85	3.10	2,476
Aug 2015BSE close	3.61	−2.2%	3.80	5.14	3.61	61,784
Jul 2015BSE close	3.69	+39.8%	2.77	3.69	2.41	54,336
Jun 2015BSE close	2.64	−44.4%	4.75	4.75	2.64	4,575
May 2015BSE close	4.75	+23.4%	4.00	4.75	4.00	1,545
Apr 2015BSE close	3.85	+21.5%	3.02	3.85	2.50	28,006
Mar 2015BSE close	3.17	−7.0%	3.24	4.12	3.10	10,008
Feb 2015BSE close	3.41	−17.4%	4.13	4.33	3.41	4,213
Jan 2015BSE close	4.13	−14.0%	5.04	5.55	4.13	2,030
Dec 2014BSE close	4.80	+17.1%	4.30	4.80	3.74	2,20,196
Nov 2014BSE close	4.10	−17.2%	4.72	5.19	3.42	1,77,081
Oct 2014BSE close	4.95	+10.7%	4.25	5.07	4.19	63,307
Sep 2014BSE close	4.47	−15.0%	5.52	6.25	4.47	1,11,062
Aug 2014BSE close	5.26	+21.8%	4.40	5.30	4.30	18,620
Jul 2014BSE close	4.32	−11.5%	4.64	4.77	3.40	52,566
Jun 2014BSE close	4.88	+95.2%	2.62	5.62	2.62	86,760
May 2014BSE close	2.50	–	4.00	4.00	2.20	5,480

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	13.60	13.89	12.65	13.82	13.24	24,029
28 Oct 2026	13.20	13.33	12.85	13.30	13.20	1,684
27 Oct 2026	13.40	13.40	12.68	13.39	12.99	1,66,000
26 Oct 2026	12.79	13.65	12.62	12.90	13.04	13,955
23 Oct 2026	13.34	13.50	12.68	13.05	12.80	12,019
22 Oct 2026	12.74	13.99	12.74	13.34	12.93	11,403
21 Oct 2026	14.00	14.63	13.37	13.37	13.45	30,275
19 Oct 2026	14.74	15.15	13.87	14.07	14.05	21,215
16 Oct 2026	14.27	14.85	14.20	14.60	14.53	12,311
15 Oct 2026	14.81	14.98	14.34	14.36	14.54	10,778
14 Oct 2026	14.54	15.10	14.34	14.69	14.88	17,386
13 Oct 2026	14.75	15.50	14.17	14.54	14.41	23,157
12 Oct 2026	15.67	15.85	14.81	14.88	15.05	19,236
9 Oct 2026	15.59	15.83	14.60	15.36	15.60	18,320
8 Oct 2026	15.30	16.07	14.63	15.08	15.21	12,859
7 Oct 2026	16.04	16.04	15.21	15.37	15.45	15,922
6 Oct 2026	16.15	16.15	15.41	15.76	15.70	13,519
5 Oct 2026	16.25	16.25	15.45	16.09	15.76	25,935
1 Oct 2026	16.58	16.66	15.68	16.25	16.03	30,022
30 Sep 2026	15.89	16.66	15.10	16.50	16.28	13,622
29 Sep 2026	16.90	16.90	15.61	15.87	15.98	7,310
28 Sep 2026	17.40	17.40	15.82	16.31	16.51	32,743

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
9 Jul 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Jul 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Jul 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
27 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
30 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
29 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
26 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 May 2014	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. The company made an announcement in time for trading that day or the trading day before. Earlier prices are not shown.
15 Feb 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Sep 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 Sep 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
7 Sep 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
15 May 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. The company made an announcement in time for trading that day or the trading day before. Earlier prices are not shown.
9 May 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
3 May 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
2 May 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
30 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
24 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
3 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
3 Mar 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
27 Feb 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Feb 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
22 Feb 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
21 Feb 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
15 Feb 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Feb 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Jan 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Jan 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Nov 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Sep 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Sep 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Sep 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Sep 2008	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 25 Jul 2008), and the action's terms do not account for the move. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.