Jaykay Enterprises Limited (BOM:500306)
India · Delayed Price · Currency is INR 127.10
+2.35 (1.88%)
At close: Mar 25, 2026
Jaykay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 126.00 | 130.00 | 123.35 | 127.10 | 127.10 | 1.88% | 161,072 |
| Mar 24, 2026 | 129.00 | 129.00 | 122.80 | 124.75 | 124.75 | 0.32% | 136,540 |
| Mar 23, 2026 | 134.75 | 134.75 | 123.50 | 124.35 | 124.35 | -5.69% | 19,915 |
| Mar 20, 2026 | 130.10 | 134.75 | 130.10 | 131.85 | 131.85 | 1.50% | 22,146 |
| Mar 19, 2026 | 133.40 | 134.95 | 129.10 | 129.90 | 129.90 | -4.56% | 10,172 |
| Mar 18, 2026 | 130.50 | 137.15 | 130.50 | 136.10 | 136.10 | 3.30% | 41,302 |
| Mar 17, 2026 | 127.05 | 133.00 | 126.20 | 131.75 | 131.75 | 4.40% | 52,791 |
| Mar 16, 2026 | 129.05 | 131.60 | 122.60 | 126.20 | 126.20 | -1.79% | 42,491 |
| Mar 13, 2026 | 135.95 | 136.00 | 125.45 | 128.50 | 128.50 | -5.45% | 55,837 |
| Mar 12, 2026 | 136.00 | 137.00 | 134.00 | 135.90 | 135.90 | -1.84% | 24,750 |
| Mar 11, 2026 | 140.00 | 141.00 | 136.90 | 138.45 | 138.45 | -0.89% | 20,771 |
| Mar 10, 2026 | 140.75 | 141.85 | 138.25 | 139.70 | 139.70 | 0.25% | 13,411 |
| Mar 9, 2026 | 144.50 | 144.50 | 134.55 | 139.35 | 139.35 | -2.82% | 24,959 |
| Mar 6, 2026 | 141.30 | 145.00 | 140.80 | 143.40 | 143.40 | 0.99% | 17,538 |
| Mar 5, 2026 | 145.00 | 145.00 | 138.60 | 142.00 | 142.00 | -0.07% | 62,239 |
| Mar 4, 2026 | 149.90 | 151.50 | 137.20 | 142.10 | 142.10 | -2.20% | 82,583 |
| Mar 2, 2026 | 138.00 | 149.00 | 136.20 | 145.30 | 145.30 | 2.00% | 129,028 |
| Feb 27, 2026 | 140.20 | 143.90 | 140.20 | 142.45 | 142.45 | -0.21% | 3,871 |
| Feb 26, 2026 | 144.90 | 145.95 | 140.40 | 142.75 | 142.75 | -0.17% | 32,753 |
| Feb 25, 2026 | 152.00 | 154.00 | 142.00 | 143.00 | 143.00 | -5.11% | 32,769 |
| Feb 24, 2026 | 151.20 | 154.70 | 150.20 | 150.70 | 150.70 | -0.76% | 14,948 |
| Feb 23, 2026 | 159.50 | 159.50 | 150.05 | 151.85 | 151.85 | -4.17% | 12,716 |
| Feb 20, 2026 | 155.10 | 159.50 | 153.15 | 158.45 | 158.45 | 2.82% | 10,869 |
| Feb 19, 2026 | 157.95 | 157.95 | 152.55 | 154.10 | 154.10 | 0.13% | 9,156 |
| Feb 18, 2026 | 155.05 | 158.95 | 153.00 | 153.90 | 153.90 | -0.58% | 10,840 |
| Feb 17, 2026 | 156.20 | 158.15 | 154.05 | 154.80 | 154.80 | -0.32% | 10,557 |
| Feb 16, 2026 | 162.80 | 164.75 | 154.95 | 155.30 | 155.30 | -3.33% | 23,228 |
| Feb 13, 2026 | 158.70 | 162.30 | 157.00 | 160.65 | 160.65 | -0.99% | 15,391 |
| Feb 12, 2026 | 161.85 | 167.10 | 160.50 | 162.25 | 162.25 | -1.67% | 31,293 |
| Feb 11, 2026 | 164.45 | 167.35 | 162.05 | 165.00 | 165.00 | 0.98% | 17,415 |
| Feb 10, 2026 | 164.90 | 167.50 | 162.00 | 163.40 | 163.40 | -0.67% | 36,685 |
| Feb 9, 2026 | 158.00 | 165.00 | 158.00 | 164.50 | 164.50 | 3.95% | 18,640 |
| Feb 6, 2026 | 162.75 | 163.10 | 156.50 | 158.25 | 158.25 | -3.09% | 9,682 |
| Feb 5, 2026 | 167.80 | 168.20 | 161.20 | 163.30 | 163.30 | -3.60% | 14,299 |
| Feb 4, 2026 | 173.90 | 173.90 | 168.10 | 169.40 | 169.40 | -1.25% | 10,338 |
| Feb 3, 2026 | 169.50 | 173.20 | 162.65 | 171.55 | 171.55 | 6.19% | 23,482 |
| Feb 2, 2026 | 162.00 | 162.55 | 155.20 | 161.55 | 161.55 | 1.35% | 18,780 |
| Feb 1, 2026 | 170.60 | 175.45 | 157.90 | 159.40 | 159.40 | -6.48% | 25,059 |
| Jan 30, 2026 | 160.00 | 175.75 | 157.25 | 170.45 | 170.45 | 6.20% | 28,060 |
| Jan 29, 2026 | 163.85 | 163.90 | 155.95 | 160.50 | 160.50 | -1.68% | 24,630 |
| Jan 28, 2026 | 152.85 | 164.95 | 152.85 | 163.25 | 163.25 | 6.25% | 25,703 |
| Jan 27, 2026 | 154.30 | 155.75 | 151.20 | 153.65 | 153.65 | -0.36% | 19,765 |
| Jan 23, 2026 | 159.20 | 166.70 | 152.10 | 154.20 | 154.20 | -3.84% | 41,382 |
| Jan 22, 2026 | 163.00 | 165.75 | 159.40 | 160.35 | 160.35 | 1.30% | 36,258 |
| Jan 21, 2026 | 155.90 | 164.00 | 154.95 | 158.30 | 158.30 | 1.34% | 45,816 |
| Jan 20, 2026 | 164.75 | 166.00 | 155.15 | 156.20 | 156.20 | -6.24% | 68,970 |
| Jan 19, 2026 | 171.75 | 171.75 | 165.30 | 166.60 | 166.60 | -3.48% | 39,839 |
| Jan 16, 2026 | 173.20 | 176.30 | 171.80 | 172.60 | 172.60 | -1.99% | 20,592 |
| Jan 14, 2026 | 180.00 | 180.00 | 174.00 | 176.10 | 176.10 | -0.14% | 17,398 |
| Jan 13, 2026 | 178.95 | 179.50 | 174.80 | 176.35 | 176.35 | 1.26% | 34,994 |