Jaykay Enterprises Limited (BOM:500306)
India · Delayed Price · Currency is INR 230.25
+5.00 (2.22%)
At close: Sep 30, 2025
Jaykay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 214.80 | 236.00 | 214.80 | 225.25 | 225.25 | 4.94% | 970,072 |
| Sep 26, 2025 | 212.40 | 223.85 | 207.10 | 214.65 | 214.65 | 0.85% | 762,958 |
| Sep 25, 2025 | 222.00 | 224.50 | 207.00 | 212.85 | 212.85 | 5.66% | 1,030,593 |
| Sep 24, 2025 | 198.45 | 210.00 | 194.60 | 201.45 | 201.45 | 2.23% | 782,923 |
| Sep 23, 2025 | 190.00 | 199.00 | 189.55 | 197.05 | 197.05 | 4.93% | 436,234 |
| Sep 22, 2025 | 194.40 | 202.90 | 184.15 | 187.80 | 187.80 | -3.12% | 618,776 |
| Sep 19, 2025 | 199.00 | 206.00 | 190.20 | 193.85 | 193.85 | 5.15% | 1,890,651 |
| Sep 18, 2025 | 162.95 | 193.05 | 160.05 | 184.35 | 184.35 | 14.57% | 1,783,137 |
| Sep 17, 2025 | 160.00 | 162.95 | 158.20 | 160.90 | 160.90 | 2.13% | 179,162 |
| Sep 16, 2025 | 155.00 | 159.80 | 155.00 | 157.55 | 157.55 | 1.32% | 128,901 |
| Sep 15, 2025 | 154.95 | 159.80 | 154.90 | 155.50 | 155.50 | 1.24% | 107,369 |
| Sep 12, 2025 | 158.95 | 160.45 | 151.60 | 153.60 | 153.60 | -2.88% | 192,151 |
| Sep 11, 2025 | 156.00 | 160.00 | 154.00 | 158.15 | 158.15 | 2.53% | 348,335 |
| Sep 10, 2025 | 147.50 | 155.95 | 143.65 | 154.25 | 154.25 | 4.54% | 336,654 |
| Sep 9, 2025 | 150.00 | 150.00 | 144.20 | 147.55 | 147.55 | 0.51% | 60,825 |
| Sep 8, 2025 | 147.90 | 150.00 | 146.00 | 146.80 | 146.80 | 1.10% | 53,741 |
| Sep 5, 2025 | 150.00 | 150.00 | 144.00 | 145.20 | 145.20 | -2.35% | 122,242 |
| Sep 4, 2025 | 150.55 | 151.85 | 148.25 | 148.70 | 148.70 | -1.20% | 26,427 |
| Sep 3, 2025 | 150.60 | 154.80 | 149.20 | 150.50 | 150.50 | -0.07% | 91,001 |
| Sep 2, 2025 | 150.60 | 153.70 | 148.05 | 150.60 | 150.60 | 1.07% | 70,602 |
| Sep 1, 2025 | 148.40 | 151.75 | 147.00 | 149.00 | 149.00 | 1.22% | 57,402 |
| Aug 29, 2025 | 149.20 | 150.90 | 145.85 | 147.20 | 147.20 | -1.27% | 41,890 |
| Aug 28, 2025 | 149.00 | 153.00 | 148.00 | 149.10 | 149.10 | -0.47% | 104,425 |
| Aug 26, 2025 | 153.80 | 153.80 | 148.00 | 149.80 | 149.80 | -1.25% | 67,037 |
| Aug 25, 2025 | 153.90 | 156.30 | 150.80 | 151.70 | 151.70 | 0.13% | 79,840 |
| Aug 22, 2025 | 148.90 | 156.00 | 148.00 | 151.50 | 151.50 | 3.13% | 218,104 |
| Aug 21, 2025 | 148.60 | 151.40 | 146.00 | 146.90 | 146.90 | -1.14% | 52,432 |
| Aug 20, 2025 | 150.90 | 151.50 | 148.00 | 148.60 | 148.60 | -1.59% | 27,562 |
| Aug 19, 2025 | 150.10 | 154.00 | 149.15 | 151.00 | 151.00 | -0.30% | 48,249 |
| Aug 18, 2025 | 151.50 | 157.65 | 149.00 | 151.45 | 151.45 | 0.10% | 125,657 |
| Aug 14, 2025 | 146.20 | 155.00 | 146.20 | 151.30 | 151.30 | 1.68% | 146,006 |
| Aug 13, 2025 | 154.00 | 156.30 | 142.60 | 148.80 | 148.80 | -2.75% | 106,808 |
| Aug 12, 2025 | 155.90 | 158.90 | 151.50 | 153.00 | 153.00 | 0.66% | 207,630 |
| Aug 11, 2025 | 163.00 | 163.00 | 150.00 | 152.00 | 152.00 | 8.34% | 703,673 |
| Aug 8, 2025 | 136.00 | 142.70 | 136.00 | 140.30 | 140.30 | 6.25% | 180,260 |
| Aug 7, 2025 | 134.90 | 134.90 | 128.00 | 132.05 | 132.05 | -0.71% | 55,016 |
| Aug 6, 2025 | 133.95 | 134.60 | 132.00 | 133.00 | 133.00 | -0.23% | 21,578 |
| Aug 5, 2025 | 132.90 | 134.00 | 130.20 | 133.30 | 133.30 | 1.21% | 24,706 |
| Aug 4, 2025 | 135.00 | 140.90 | 130.90 | 131.70 | 131.70 | -2.91% | 102,099 |
| Aug 1, 2025 | 137.95 | 138.55 | 135.00 | 135.65 | 135.65 | -0.04% | 53,372 |
| Jul 31, 2025 | 136.00 | 137.95 | 132.75 | 135.70 | 135.70 | -1.13% | 86,750 |
| Jul 30, 2025 | 138.70 | 141.00 | 136.40 | 137.25 | 137.25 | -0.72% | 38,789 |
| Jul 29, 2025 | 136.50 | 143.50 | 136.45 | 138.25 | 138.25 | 0.80% | 82,013 |
| Jul 28, 2025 | 142.40 | 142.40 | 136.00 | 137.15 | 137.15 | -1.22% | 38,732 |
| Jul 25, 2025 | 141.00 | 141.00 | 138.25 | 138.85 | 138.85 | -1.80% | 26,896 |
| Jul 24, 2025 | 140.20 | 143.50 | 140.20 | 141.40 | 141.40 | -0.25% | 82,050 |
| Jul 23, 2025 | 143.50 | 143.50 | 140.10 | 141.75 | 141.75 | 0.07% | 42,012 |
| Jul 22, 2025 | 144.90 | 144.90 | 141.10 | 141.65 | 141.65 | -1.60% | 75,988 |
| Jul 21, 2025 | 143.10 | 145.75 | 142.50 | 143.95 | 143.95 | -0.66% | 126,441 |
| Jul 18, 2025 | 145.25 | 147.00 | 141.90 | 144.90 | 144.90 | -0.96% | 92,930 |