tiprankstipranks
Trending News
More News >
Jyoti Cnc Automation Limited (IN:JYOTICNC)
:JYOTICNC
India Market
Advertisement

Jyoti Cnc Automation Limited (JYOTICNC) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
890.00
891.00
860.35
868.65
868.65
-2.14%
18,059
0.76
Sep 25, 2025
892.90
903.90
886.00
887.65
887.65
-1.44%
15,524
0.66
Sep 24, 2025
902.05
925.00
898.00
900.65
900.65
-1.61%
12,162
0.52
Sep 23, 2025
945.00
945.00
903.00
915.35
915.35
-2.38%
13,685
0.58
Sep 22, 2025
952.50
957.80
933.30
937.70
937.70
-1.77%
10,319
0.44
Sep 19, 2025
955.00
957.30
933.00
954.60
954.60
+1.80%
3,920
0.17
Sep 18, 2025
949.95
955.00
930.70
937.70
937.70
-0.93%
10,670
0.45
Sep 17, 2025
935.00
953.95
933.90
946.50
946.50
+1.60%
8,390
0.36
Sep 16, 2025
934.05
949.45
926.00
931.60
931.60
-0.41%
14,442
0.62
Sep 15, 2025
901.40
940.00
901.40
935.45
935.45
+4.02%
14,362
0.61
Sep 12, 2025
906.55
911.75
895.85
899.30
899.30
-0.76%
4,041
0.17
Sep 11, 2025
916.80
918.35
903.40
906.20
906.20
-1.07%
4,559
0.19
Sep 10, 2025
925.45
929.95
910.00
916.00
916.00
+0.53%
12,235
0.51
Sep 09, 2025
915.00
925.30
888.00
911.20
911.20
+1.95%
10,708
0.45
Sep 08, 2025
905.55
905.55
891.00
893.80
893.80
-0.31%
5,043
0.21
Sep 05, 2025
883.05
899.35
881.75
896.55
896.55
+1.31%
9,676
0.39
Sep 04, 2025
916.00
916.00
883.00
885.00
885.00
-1.26%
12,921
0.53
Sep 03, 2025
898.95
914.75
895.00
896.30
896.30
-0.06%
16,462
0.68
Sep 02, 2025
911.95
925.40
892.55
896.85
896.85
+0.02%
13,342
0.54
Sep 01, 2025
913.80
925.95
895.50
896.65
896.65
-1.53%
19,355
0.78
Aug 29, 2025
906.05
916.85
900.00
910.60
910.60
+1.36%
8,235
0.33
Aug 28, 2025
915.00
924.15
895.95
898.40
898.40
-2.95%
10,433
0.42
Aug 26, 2025
950.75
950.75
920.15
925.75
925.75
-2.63%
15,073
0.60
Aug 25, 2025
946.65
956.15
938.00
950.80
950.80
-0.28%
5,390
0.21
Aug 22, 2025
958.65
961.20
947.50
953.50
953.50
-0.80%
4,311
0.17
Aug 21, 2025
965.95
972.00
944.00
961.20
961.20
+1.75%
7,148
0.28
Aug 20, 2025
940.05
951.25
935.25
944.70
944.70
+0.02%
7,021
0.28
Aug 19, 2025
921.05
966.05
921.05
944.50
944.50
+1.94%
30,009
1.20
Aug 18, 2025
935.95
935.95
910.05
926.50
926.50
+0.91%
12,342
0.49
Aug 14, 2025
933.00
935.30
912.85
918.15
918.15
-0.87%
11,955
0.48
Aug 13, 2025
918.85
941.40
882.25
926.20
926.20
+4.08%
15,253
0.61
Aug 12, 2025
919.95
923.30
885.00
889.85
889.85
-2.34%
12,160
0.49
Aug 11, 2025
969.45
969.45
909.00
911.20
911.20
-4.24%
14,152
0.56
Aug 08, 2025
972.55
972.55
940.00
951.55
951.55
-1.72%
9,994
0.39
Aug 07, 2025
982.00
982.00
942.60
968.25
968.25
-1.34%
6,952
0.27
Aug 06, 2025
1,028.45
1,029.45
977.95
981.40
981.40
-4.20%
9,490
0.36
Aug 05, 2025
1,034.95
1,036.05
1,014.05
1,024.40
1,024.40
-0.49%
4,448
0.17
Aug 04, 2025
1,010.20
1,033.05
1,006.25
1,029.40
1,029.40
+1.96%
3,558
0.13
Aug 01, 2025
1,015.25
1,023.65
1,005.10
1,009.60
1,009.60
-1.04%
13,109
0.48
Jul 31, 2025
1,040.00
1,040.00
1,017.00
1,020.20
1,020.20
-2.41%
5,043
0.18
Jul 30, 2025
1,026.00
1,047.50
1,016.00
1,045.40
1,045.40
+1.26%
22,010
0.79
Jul 29, 2025
1,019.00
1,038.35
1,002.20
1,032.40
1,032.40
+1.24%
8,559
0.31
Jul 28, 2025
1,060.40
1,060.40
1,007.15
1,019.80
1,019.80
-1.71%
8,726
0.32
Jul 25, 2025
1,033.35
1,044.35
1,023.20
1,037.50
1,037.50
+0.90%
8,484
0.31
Jul 24, 2025
1,047.65
1,049.05
1,020.55
1,028.25
1,028.25
-0.20%
8,642
0.31
Jul 23, 2025
1,055.00
1,058.05
1,025.50
1,030.35
1,030.35
-2.54%
16,913
0.61
Jul 22, 2025
1,079.35
1,080.15
1,054.85
1,057.20
1,057.20
-1.67%
19,409
0.71
Jul 21, 2025
1,034.95
1,084.10
1,020.15
1,075.20
1,075.20
+5.27%
88,981
3.40
Jul 18, 2025
1,043.90
1,043.90
1,018.90
1,021.35
1,021.35
-1.31%
10,330
0.39
Jul 17, 2025
1,037.95
1,058.80
1,029.85
1,034.95
1,034.95
+0.26%
8,195
0.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis