Jyoti Cnc Automation Limited JYOTICNC
NSE · India · Producer Manufacturing
INR 1,032.10-7.75 (-0.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,039.85 | -1.84% | INR 1,062.00 | INR 1,068.35 | INR 1,028.00 | 430.26K |
| 2026-09-29 | INR 1,059.30 | +1.26% | INR 1,044.00 | INR 1,076.95 | INR 1,035.25 | 703.73K |
| 2026-09-28 | INR 1,046.10 | -1.78% | INR 1,089.10 | INR 1,094.55 | INR 1,025.00 | 1.20M |
| 2026-09-25 | INR 1,065.10 | -0.69% | INR 1,072.55 | INR 1,087.30 | INR 1,054.55 | 793.09K |
| 2026-09-24 | INR 1,072.55 | -2.57% | INR 1,098.00 | INR 1,100.00 | INR 1,067.00 | 504.41K |
| 2026-09-23 | INR 1,100.80 | +1.52% | INR 1,098.90 | INR 1,117.60 | INR 1,077.00 | 1.34M |
| 2026-09-22 | INR 1,084.30 | -2.65% | INR 1,110.05 | INR 1,114.00 | INR 1,072.25 | 1.09M |
| 2026-09-21 | INR 1,113.85 | +6.11% | INR 1,058.20 | INR 1,134.60 | INR 1,057.80 | 5.72M |
| 2026-09-18 | INR 1,049.70 | +7.02% | INR 980.85 | INR 1,065.00 | INR 979.00 | 3.98M |
| 2026-09-17 | INR 980.85 | +1.36% | INR 963.05 | INR 1,007.10 | INR 960.95 | 491.50K |
| 2026-09-16 | INR 967.70 | +0.65% | INR 964.00 | INR 974.50 | INR 928.60 | 970.60K |
| 2026-09-15 | INR 961.45 | -2.39% | INR 989.00 | INR 990.60 | INR 954.00 | 550.29K |
| 2026-09-14 | INR 985.00 | 0.00% | INR 985.00 | INR 985.00 | INR 985.00 | 0 |
| 2026-09-11 | INR 985.00 | -1.88% | INR 994.00 | INR 998.60 | INR 966.00 | 692.25K |
| 2026-09-10 | INR 1,003.90 | -0.51% | INR 1,002.00 | INR 1,018.00 | INR 996.60 | 356.07K |
| 2026-09-09 | INR 1,009.05 | -2.71% | INR 1,030.35 | INR 1,055.00 | INR 1,005.00 | 510.59K |
| 2026-09-08 | INR 1,037.20 | +1.62% | INR 1,020.00 | INR 1,058.85 | INR 1,012.45 | 1.32M |
| 2026-09-07 | INR 1,020.65 | +1.67% | INR 1,002.50 | INR 1,024.85 | INR 998.05 | 927.42K |
| 2026-09-04 | INR 1,003.90 | -2.23% | INR 1,026.85 | INR 1,043.00 | INR 1,000.10 | 1.05M |
| 2026-09-03 | INR 1,026.85 | +7.45% | INR 964.70 | INR 1,039.00 | INR 964.20 | 3.41M |
| 2026-09-02 | INR 955.65 | -3.38% | INR 989.10 | INR 990.00 | INR 948.05 | 757.08K |
| 2026-09-01 | INR 989.10 | -0.59% | INR 994.95 | INR 1,016.00 | INR 974.80 | 662.07K |
| 2026-08-31 | INR 994.95 | -4.28% | INR 1,037.30 | INR 1,037.30 | INR 991.30 | 1.08M |
| 2026-08-28 | INR 1,039.40 | +0.93% | INR 1,029.80 | INR 1,048.00 | INR 1,014.55 | 873.86K |
| 2026-08-27 | INR 1,029.80 | +1.69% | INR 1,017.45 | INR 1,040.50 | INR 1,009.00 | 873.76K |
| 2026-08-26 | INR 1,012.70 | +2.30% | INR 990.35 | INR 1,020.30 | INR 983.00 | 1.28M |
| 2026-08-25 | INR 989.95 | +0.99% | INR 980.25 | INR 1,007.10 | INR 976.95 | 903.85K |
| 2026-08-24 | INR 980.25 | -0.86% | INR 990.00 | INR 999.00 | INR 972.00 | 793.95K |
| 2026-08-21 | INR 988.80 | +4.11% | INR 948.00 | INR 992.00 | INR 947.95 | 1.72M |
| 2026-08-20 | INR 949.75 | -0.09% | INR 949.00 | INR 965.85 | INR 943.05 | 879.08K |
| 2026-08-19 | INR 950.65 | +2.31% | INR 929.20 | INR 962.05 | INR 912.95 | 2.75M |
| 2026-08-18 | INR 929.20 | +8.30% | INR 870.00 | INR 947.90 | INR 860.05 | 5.44M |
| 2026-08-17 | INR 857.95 | +3.75% | INR 829.80 | INR 860.00 | INR 829.80 | 1.00M |
| 2026-08-14 | INR 826.90 | -0.68% | INR 838.70 | INR 841.00 | INR 822.40 | 681.58K |
| 2026-08-13 | INR 832.55 | +1.67% | INR 819.70 | INR 854.25 | INR 819.70 | 1.14M |
| 2026-08-12 | INR 818.85 | +1.72% | INR 804.95 | INR 832.35 | INR 802.60 | 757.01K |
| 2026-08-11 | INR 805.00 | +0.46% | INR 795.00 | INR 808.65 | INR 789.55 | 606.01K |
| 2026-08-10 | INR 801.35 | +2.17% | INR 795.00 | INR 808.30 | INR 775.20 | 1.83M |
| 2026-08-07 | INR 784.30 | -9.33% | INR 863.35 | INR 873.00 | INR 738.90 | 6.95M |
| 2026-08-06 | INR 865.05 | +0.62% | INR 861.40 | INR 870.25 | INR 852.15 | 442.57K |
| 2026-08-05 | INR 859.75 | +1.40% | INR 860.00 | INR 872.00 | INR 854.90 | 809.40K |
| 2026-08-04 | INR 847.90 | -1.21% | INR 861.00 | INR 874.75 | INR 845.40 | 647.13K |
| 2026-08-03 | INR 858.30 | +6.14% | INR 814.80 | INR 864.20 | INR 812.05 | 1.47M |
| 2026-07-31 | INR 808.65 | -0.50% | INR 818.60 | INR 839.00 | INR 806.50 | 766.79K |
| 2026-07-30 | INR 812.75 | -1.22% | INR 822.85 | INR 831.05 | INR 806.00 | 570.59K |
| 2026-07-29 | INR 822.80 | +2.03% | INR 810.30 | INR 824.60 | INR 801.10 | 620.65K |
| 2026-07-28 | INR 806.45 | +0.34% | INR 801.90 | INR 820.30 | INR 795.90 | 479.31K |
| 2026-07-27 | INR 803.75 | +1.09% | INR 801.00 | INR 812.00 | INR 797.10 | 312.39K |
| 2026-07-24 | INR 795.05 | +0.87% | INR 786.05 | INR 800.00 | INR 777.00 | 302.13K |
| 2026-07-23 | INR 788.20 | -0.34% | INR 790.85 | INR 806.70 | INR 782.75 | 478.69K |
| 2026-07-22 | INR 790.85 | -1.50% | INR 801.60 | INR 813.90 | INR 788.55 | 403.11K |
| 2026-07-21 | INR 802.90 | -0.02% | INR 801.75 | INR 812.00 | INR 794.00 | 594.41K |
| 2026-07-20 | INR 803.05 | +2.76% | INR 775.00 | INR 814.00 | INR 770.65 | 1.13M |
| 2026-07-17 | INR 781.50 | -2.20% | INR 803.95 | INR 807.90 | INR 780.00 | 597.38K |
| 2026-07-16 | INR 799.05 | -1.01% | INR 810.20 | INR 827.00 | INR 796.45 | 657.44K |
| 2026-07-15 | INR 807.20 | +3.12% | INR 788.90 | INR 820.00 | INR 787.90 | 1.41M |
| 2026-07-14 | INR 782.80 | -0.27% | INR 780.20 | INR 808.95 | INR 775.00 | 1.44M |
| 2026-07-13 | INR 784.90 | -1.46% | INR 793.15 | INR 799.65 | INR 782.10 | 500.25K |
| 2026-07-10 | INR 796.55 | +3.58% | INR 774.70 | INR 806.00 | INR 772.25 | 1.34M |
| 2026-07-09 | INR 769.05 | +2.04% | INR 756.60 | INR 780.10 | INR 753.80 | 531.39K |
| 2026-07-08 | INR 753.65 | -3.08% | INR 772.00 | INR 787.70 | INR 748.50 | 824.64K |
| 2026-07-07 | INR 777.60 | +0.91% | INR 772.60 | INR 797.85 | INR 748.45 | 1.25M |
| 2026-07-06 | INR 770.60 | +0.03% | INR 769.05 | INR 779.50 | INR 765.80 | 424.68K |
| 2026-07-03 | INR 770.35 | -1.21% | INR 778.00 | INR 778.00 | INR 745.75 | 1.38M |
| 2026-07-02 | INR 779.80 | +0.04% | INR 788.70 | INR 789.50 | INR 770.00 | 515.63K |
| 2026-07-01 | INR 779.50 | +0.57% | INR 778.50 | INR 795.10 | INR 772.65 | 856.37K |
| 2026-06-30 | INR 775.10 | -1.32% | INR 790.00 | INR 791.10 | INR 765.00 | 1.50M |
| 2026-06-29 | INR 785.45 | +3.15% | INR 761.45 | INR 790.00 | INR 758.00 | 1.38M |
| 2026-06-26 | INR 761.45 | 0.00% | INR 761.45 | INR 761.45 | INR 761.45 | 0 |
| 2026-06-25 | INR 761.45 | -2.11% | INR 785.00 | INR 788.65 | INR 756.00 | 945.50K |
| 2026-06-24 | INR 777.85 | +5.16% | INR 744.00 | INR 787.85 | INR 736.75 | 4.10M |
| 2026-06-23 | INR 739.65 | +1.25% | INR 739.00 | INR 768.30 | INR 735.00 | 2.05M |
| 2026-06-22 | INR 730.50 | -1.01% | INR 742.00 | INR 746.60 | INR 726.05 | 657.59K |
| 2026-06-19 | INR 737.95 | +5.32% | INR 699.00 | INR 754.75 | INR 696.00 | 5.63M |
| 2026-06-18 | INR 700.65 | -0.88% | INR 709.90 | INR 711.90 | INR 696.15 | 577.50K |
| 2026-06-17 | INR 706.90 | +0.85% | INR 705.05 | INR 717.40 | INR 700.10 | 866.80K |
| 2026-06-16 | INR 700.95 | +1.74% | INR 696.50 | INR 703.90 | INR 682.55 | 1.14M |
| 2026-06-15 | INR 688.95 | +1.06% | INR 701.75 | INR 719.60 | INR 684.05 | 2.44M |
| 2026-06-12 | INR 681.70 | +7.71% | INR 644.00 | INR 687.90 | INR 639.45 | 2.84M |
| 2026-06-11 | INR 632.90 | -1.09% | INR 635.00 | INR 647.00 | INR 624.40 | 696.79K |
| 2026-06-10 | INR 639.85 | +0.61% | INR 639.00 | INR 654.40 | INR 634.10 | 1.62M |
| 2026-06-09 | INR 636.00 | +4.27% | INR 614.95 | INR 638.00 | INR 611.60 | 1.69M |
| 2026-06-08 | INR 609.95 | -3.84% | INR 629.05 | INR 629.05 | INR 607.00 | 1.50M |
| 2026-06-05 | INR 634.30 | +6.07% | INR 604.80 | INR 647.80 | INR 602.05 | 7.79M |
| 2026-06-04 | INR 598.00 | +0.89% | INR 588.95 | INR 604.70 | INR 588.00 | 1.67M |
| 2026-06-03 | INR 592.70 | -1.22% | INR 597.05 | INR 598.10 | INR 584.10 | 1.40M |
| 2026-06-02 | INR 600.00 | +2.48% | INR 585.50 | INR 612.60 | INR 580.10 | 2.25M |
| 2026-06-01 | INR 585.50 | -1.76% | INR 596.00 | INR 610.40 | INR 582.65 | 2.94M |
| 2026-05-29 | INR 596.00 | -9.28% | INR 660.25 | INR 670.00 | INR 587.00 | 10.15M |
| 2026-05-28 | INR 656.95 | 0.00% | INR 656.95 | INR 656.95 | INR 656.95 | 0 |