Jaykay Enterprises Limited (BOM:500306)
India · Delayed Price · Currency is INR 149.00
+1.80 (1.22%)
At close: Sep 1, 2025
Jaykay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 144.55 | 147.00 | 143.00 | 146.30 | 146.30 | 1.21% | 120,718 |
| Jul 16, 2025 | 144.95 | 147.45 | 143.00 | 144.55 | 144.55 | -0.21% | 85,194 |
| Jul 15, 2025 | 147.40 | 147.40 | 143.30 | 144.85 | 144.85 | -0.14% | 80,445 |
| Jul 14, 2025 | 150.00 | 150.00 | 142.20 | 145.05 | 145.05 | -1.46% | 84,279 |
| Jul 11, 2025 | 148.15 | 151.85 | 146.25 | 147.20 | 147.20 | -2.10% | 38,322 |
| Jul 10, 2025 | 147.65 | 152.00 | 147.65 | 150.35 | 150.35 | 1.14% | 48,752 |
| Jul 9, 2025 | 153.90 | 153.90 | 146.00 | 148.65 | 148.65 | -1.85% | 95,649 |
| Jul 8, 2025 | 154.80 | 154.80 | 150.30 | 151.45 | 151.45 | -0.88% | 26,516 |
| Jul 7, 2025 | 157.10 | 157.10 | 152.45 | 152.80 | 152.80 | -2.98% | 72,141 |
| Jul 4, 2025 | 149.40 | 158.95 | 144.00 | 157.50 | 157.50 | 6.85% | 310,885 |
| Jul 3, 2025 | 148.80 | 148.80 | 145.55 | 147.40 | 147.40 | 0.51% | 47,765 |
| Jul 2, 2025 | 149.15 | 149.80 | 145.00 | 146.65 | 146.65 | -0.71% | 75,460 |
| Jul 1, 2025 | 148.15 | 151.80 | 147.00 | 147.70 | 147.70 | -0.47% | 65,403 |
| Jun 30, 2025 | 149.00 | 150.50 | 147.50 | 148.40 | 148.40 | -0.50% | 53,901 |
| Jun 27, 2025 | 151.45 | 152.95 | 148.00 | 149.15 | 149.15 | -1.52% | 99,977 |
| Jun 26, 2025 | 153.00 | 154.65 | 150.15 | 151.45 | 151.45 | -0.20% | 51,950 |
| Jun 25, 2025 | 151.85 | 154.95 | 150.10 | 151.75 | 151.75 | 1.27% | 70,723 |
| Jun 24, 2025 | 146.75 | 152.75 | 146.05 | 149.85 | 149.85 | 3.92% | 152,256 |
| Jun 23, 2025 | 141.00 | 147.95 | 140.15 | 144.20 | 144.20 | - | 146,078 |
| Jun 20, 2025 | 142.00 | 145.85 | 135.00 | 144.20 | 144.20 | -5.54% | 786,487 |
| Jun 19, 2025 | 159.50 | 159.80 | 149.00 | 152.65 | 152.65 | -3.39% | 123,234 |