Jaykay Enterprises Limited JAYKAY
NSE · India · Commercial Services
INR 202.00-2.93 (-1.43%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 204.93 | -0.04% | INR 206.05 | INR 214.90 | INR 204.10 | 641.57K |
| 2026-09-29 | INR 205.01 | +0.59% | INR 208.00 | INR 209.99 | INR 197.00 | 572.92K |
| 2026-09-28 | INR 203.81 | +0.03% | INR 204.95 | INR 211.49 | INR 201.78 | 696.84K |
| 2026-09-25 | INR 203.75 | +0.60% | INR 206.38 | INR 207.80 | INR 195.01 | 753.22K |
| 2026-09-24 | INR 202.53 | -4.81% | INR 210.00 | INR 213.80 | INR 200.78 | 1.01M |
| 2026-09-23 | INR 212.76 | +12.27% | INR 192.40 | INR 219.35 | INR 191.47 | 9.95M |
| 2026-09-22 | INR 189.50 | +1.03% | INR 189.00 | INR 194.99 | INR 186.46 | 1.30M |
| 2026-09-21 | INR 187.56 | +12.19% | INR 169.69 | INR 190.76 | INR 169.68 | 4.43M |
| 2026-09-18 | INR 167.18 | +6.44% | INR 158.32 | INR 169.75 | INR 153.55 | 966.07K |
| 2026-09-17 | INR 157.06 | +1.48% | INR 155.81 | INR 162.84 | INR 155.00 | 204.21K |
| 2026-09-16 | INR 154.77 | -2.32% | INR 158.90 | INR 160.20 | INR 152.40 | 273.30K |
| 2026-09-15 | INR 158.45 | -4.16% | INR 169.40 | INR 169.50 | INR 156.25 | 519.09K |
| 2026-09-14 | INR 165.32 | 0.00% | INR 165.32 | INR 165.32 | INR 165.32 | 0 |
| 2026-09-11 | INR 165.32 | +0.14% | INR 165.09 | INR 168.00 | INR 160.22 | 256.43K |
| 2026-09-10 | INR 165.09 | -2.28% | INR 169.00 | INR 170.69 | INR 162.72 | 235.34K |
| 2026-09-09 | INR 168.94 | +5.67% | INR 160.49 | INR 173.50 | INR 159.55 | 1.53M |
| 2026-09-08 | INR 159.87 | +0.72% | INR 158.73 | INR 162.39 | INR 156.28 | 301.65K |
| 2026-09-07 | INR 158.73 | +3.28% | INR 154.20 | INR 160.78 | INR 151.51 | 587.25K |
| 2026-09-04 | INR 153.69 | -7.67% | INR 165.37 | INR 167.88 | INR 151.76 | 470.36K |
| 2026-09-03 | INR 166.46 | -1.74% | INR 168.80 | INR 171.29 | INR 165.00 | 204.59K |
| 2026-09-02 | INR 169.40 | +4.59% | INR 158.00 | INR 171.00 | INR 155.81 | 937.00K |
| 2026-09-01 | INR 161.97 | +8.29% | INR 149.25 | INR 166.79 | INR 149.11 | 1.77M |
| 2026-08-31 | INR 149.57 | -2.95% | INR 153.53 | INR 154.70 | INR 148.05 | 266.23K |
| 2026-08-28 | INR 154.11 | -1.66% | INR 151.22 | INR 156.80 | INR 149.00 | 781.47K |
| 2026-08-27 | INR 156.72 | +0.40% | INR 157.99 | INR 160.58 | INR 152.26 | 758.40K |
| 2026-08-26 | INR 156.09 | +6.47% | INR 152.36 | INR 157.15 | INR 143.30 | 1.34M |
| 2026-08-25 | INR 146.60 | +2.03% | INR 143.68 | INR 149.49 | INR 143.21 | 407.34K |
| 2026-08-24 | INR 143.68 | +0.35% | INR 146.71 | INR 146.71 | INR 140.25 | 279.96K |
| 2026-08-21 | INR 143.17 | +6.37% | INR 134.61 | INR 147.37 | INR 133.79 | 1.01M |
| 2026-08-20 | INR 134.60 | -1.31% | INR 137.27 | INR 138.52 | INR 133.97 | 190.28K |
| 2026-08-19 | INR 136.38 | -4.48% | INR 140.44 | INR 141.91 | INR 132.21 | 381.24K |
| 2026-08-18 | INR 142.78 | -5.13% | INR 140.39 | INR 144.61 | INR 138.60 | 239.88K |
| 2026-08-17 | INR 150.50 | -3.45% | INR 158.00 | INR 158.00 | INR 147.95 | 323.64K |
| 2026-08-14 | INR 155.87 | +4.54% | INR 150.19 | INR 160.24 | INR 149.00 | 508.23K |
| 2026-08-13 | INR 149.10 | +0.30% | INR 149.10 | INR 154.50 | INR 147.99 | 357.18K |
| 2026-08-12 | INR 148.66 | -2.35% | INR 154.49 | INR 154.49 | INR 147.42 | 230.84K |
| 2026-08-11 | INR 152.24 | -0.17% | INR 153.62 | INR 155.00 | INR 151.10 | 138.82K |
| 2026-08-10 | INR 152.50 | +2.45% | INR 151.07 | INR 154.34 | INR 148.61 | 212.77K |
| 2026-08-07 | INR 148.85 | -4.84% | INR 156.00 | INR 156.87 | INR 146.52 | 444.54K |
| 2026-08-06 | INR 156.42 | -0.31% | INR 155.05 | INR 160.60 | INR 154.40 | 245.41K |
| 2026-08-05 | INR 156.91 | -2.70% | INR 162.40 | INR 163.00 | INR 155.25 | 188.29K |
| 2026-08-04 | INR 161.27 | -2.45% | INR 164.00 | INR 166.00 | INR 160.05 | 83.53K |
| 2026-08-03 | INR 165.32 | -1.22% | INR 169.80 | INR 172.00 | INR 163.68 | 121.97K |
| 2026-07-31 | INR 167.36 | +5.90% | INR 158.50 | INR 168.30 | INR 157.13 | 234.00K |
| 2026-07-30 | INR 158.03 | -1.63% | INR 160.90 | INR 161.94 | INR 156.66 | 76.53K |
| 2026-07-29 | INR 160.65 | -0.62% | INR 162.85 | INR 163.79 | INR 160.00 | 61.53K |
| 2026-07-28 | INR 161.65 | -3.77% | INR 168.83 | INR 168.83 | INR 160.00 | 140.21K |
| 2026-07-27 | INR 167.99 | +1.71% | INR 164.40 | INR 170.58 | INR 164.40 | 60.17K |
| 2026-07-24 | INR 165.16 | +1.06% | INR 167.99 | INR 167.99 | INR 161.30 | 50.67K |
| 2026-07-23 | INR 163.42 | -1.65% | INR 165.10 | INR 168.70 | INR 162.90 | 84.65K |
| 2026-07-22 | INR 166.16 | -1.35% | INR 169.65 | INR 169.65 | INR 165.16 | 72.82K |
| 2026-07-21 | INR 168.43 | +0.43% | INR 169.22 | INR 171.59 | INR 166.00 | 92.58K |
| 2026-07-20 | INR 167.71 | -0.83% | INR 168.13 | INR 170.00 | INR 165.60 | 110.06K |
| 2026-07-17 | INR 169.11 | -0.69% | INR 171.23 | INR 171.64 | INR 167.40 | 97.56K |
| 2026-07-16 | INR 170.29 | -1.97% | INR 173.00 | INR 175.00 | INR 169.41 | 111.20K |
| 2026-07-15 | INR 173.72 | +1.31% | INR 172.85 | INR 176.25 | INR 171.48 | 299.80K |
| 2026-07-14 | INR 171.48 | -6.57% | INR 184.00 | INR 184.00 | INR 170.15 | 473.56K |
| 2026-07-13 | INR 183.53 | -0.90% | INR 184.90 | INR 190.95 | INR 182.00 | 149.99K |
| 2026-07-10 | INR 185.19 | +2.64% | INR 182.50 | INR 188.90 | INR 181.01 | 218.96K |
| 2026-07-09 | INR 180.42 | +6.12% | INR 172.52 | INR 183.80 | INR 171.23 | 425.61K |
| 2026-07-08 | INR 170.01 | -3.03% | INR 173.57 | INR 175.39 | INR 165.82 | 123.70K |
| 2026-07-07 | INR 175.32 | +1.64% | INR 173.87 | INR 176.60 | INR 170.60 | 112.28K |
| 2026-07-06 | INR 172.49 | -3.46% | INR 182.40 | INR 182.41 | INR 170.56 | 240.70K |
| 2026-07-03 | INR 178.68 | +1.41% | INR 176.50 | INR 183.00 | INR 176.00 | 151.36K |
| 2026-07-02 | INR 176.20 | +1.35% | INR 175.14 | INR 177.89 | INR 174.01 | 75.93K |
| 2026-07-01 | INR 173.85 | -1.01% | INR 174.50 | INR 179.86 | INR 172.25 | 136.90K |
| 2026-06-30 | INR 175.63 | +1.22% | INR 175.00 | INR 177.26 | INR 174.00 | 60.02K |
| 2026-06-29 | INR 173.52 | -0.38% | INR 175.45 | INR 178.90 | INR 171.00 | 109.22K |
| 2026-06-26 | INR 174.19 | 0.00% | INR 174.19 | INR 174.19 | INR 174.19 | 0 |
| 2026-06-25 | INR 174.19 | -3.55% | INR 182.10 | INR 182.10 | INR 172.50 | 120.09K |
| 2026-06-24 | INR 180.60 | +0.06% | INR 181.93 | INR 184.22 | INR 178.10 | 123.79K |
| 2026-06-23 | INR 180.49 | -4.02% | INR 189.92 | INR 189.92 | INR 179.01 | 136.29K |
| 2026-06-22 | INR 188.05 | +1.94% | INR 184.48 | INR 190.17 | INR 183.52 | 266.60K |
| 2026-06-19 | INR 184.48 | +4.18% | INR 177.00 | INR 186.20 | INR 173.89 | 398.53K |
| 2026-06-18 | INR 177.08 | -1.01% | INR 178.78 | INR 182.73 | INR 175.00 | 168.33K |
| 2026-06-17 | INR 178.88 | +3.78% | INR 174.00 | INR 180.90 | INR 172.01 | 236.73K |
| 2026-06-16 | INR 172.37 | +2.82% | INR 170.84 | INR 174.49 | INR 168.12 | 130.59K |
| 2026-06-15 | INR 167.65 | -2.67% | INR 175.00 | INR 178.00 | INR 165.00 | 304.79K |
| 2026-06-12 | INR 172.25 | +1.41% | INR 174.78 | INR 174.78 | INR 169.91 | 126.01K |
| 2026-06-11 | INR 169.85 | -2.27% | INR 173.41 | INR 174.60 | INR 169.00 | 127.53K |
| 2026-06-10 | INR 173.79 | -3.40% | INR 180.03 | INR 182.49 | INR 172.15 | 125.42K |
| 2026-06-09 | INR 179.90 | +1.40% | INR 179.54 | INR 182.49 | INR 178.21 | 147.43K |
| 2026-06-08 | INR 177.41 | -1.30% | INR 175.00 | INR 183.89 | INR 175.00 | 161.37K |
| 2026-06-05 | INR 179.74 | -0.52% | INR 181.68 | INR 183.00 | INR 179.51 | 178.35K |
| 2026-06-04 | INR 180.68 | -0.54% | INR 180.00 | INR 186.00 | INR 179.00 | 221.79K |
| 2026-06-03 | INR 181.66 | +2.17% | INR 177.86 | INR 184.00 | INR 175.06 | 319.80K |
| 2026-06-02 | INR 177.81 | +5.00% | INR 167.00 | INR 184.70 | INR 162.80 | 1.02M |
| 2026-06-01 | INR 169.34 | -2.08% | INR 173.01 | INR 174.40 | INR 165.84 | 533.07K |
| 2026-05-29 | INR 172.93 | -19.17% | INR 205.00 | INR 207.89 | INR 171.16 | 2.58M |
| 2026-05-28 | INR 213.94 | 0.00% | INR 213.94 | INR 213.94 | INR 213.94 | 0 |