Jaykay Enterprises Limited (BOM:500306)
India · Delayed Price · Currency is INR 164.50
-0.90 (-0.54%)
At close: Sep 11, 2026
Jaykay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 168.50 | 168.50 | 160.05 | 164.50 | 164.50 | -0.54% | 43,532 |
| Sep 10, 2026 | 169.00 | 171.55 | 163.00 | 165.40 | 165.40 | -1.90% | 19,426 |
| Sep 9, 2026 | 157.00 | 173.50 | 157.00 | 168.60 | 168.60 | 5.37% | 107,749 |
| Sep 8, 2026 | 158.80 | 162.30 | 156.80 | 160.00 | 160.00 | 0.76% | 28,844 |
| Sep 7, 2026 | 151.00 | 160.60 | 151.00 | 158.80 | 158.80 | 3.22% | 40,811 |
| Sep 4, 2026 | 165.40 | 168.20 | 151.80 | 153.85 | 153.85 | -7.60% | 42,235 |
| Sep 3, 2026 | 171.45 | 171.45 | 165.00 | 166.50 | 166.50 | -1.80% | 30,722 |
| Sep 2, 2026 | 159.50 | 171.15 | 156.30 | 169.55 | 169.55 | 4.53% | 86,603 |
| Sep 1, 2026 | 150.00 | 166.65 | 149.15 | 162.20 | 162.20 | 8.64% | 136,904 |
| Aug 31, 2026 | 153.85 | 153.85 | 148.25 | 149.30 | 149.30 | -3.27% | 35,633 |
| Aug 28, 2026 | 153.00 | 156.95 | 149.25 | 154.35 | 154.35 | -1.50% | 60,356 |
| Aug 27, 2026 | 168.90 | 174.00 | 164.95 | 169.60 | 156.70 | 0.44% | 67,231 |
| Aug 26, 2026 | 165.00 | 170.00 | 154.80 | 168.85 | 156.01 | 6.33% | 115,766 |
| Aug 25, 2026 | 151.20 | 162.40 | 151.20 | 158.80 | 146.72 | 1.99% | 37,916 |
| Aug 24, 2026 | 158.80 | 158.80 | 151.70 | 155.70 | 143.86 | 0.61% | 33,970 |
| Aug 21, 2026 | 144.05 | 159.65 | 144.05 | 154.75 | 142.98 | 5.92% | 78,156 |
| Aug 20, 2026 | 148.00 | 149.55 | 145.15 | 146.10 | 134.99 | -1.25% | 24,155 |
| Aug 19, 2026 | 153.40 | 153.40 | 143.00 | 147.95 | 136.70 | -4.33% | 46,520 |
| Aug 18, 2026 | 149.60 | 156.90 | 149.60 | 154.65 | 142.89 | 2.66% | 31,985 |
| Aug 17, 2026 | 156.65 | 157.00 | 148.25 | 150.65 | 139.19 | -3.24% | 20,713 |
| Aug 14, 2026 | 154.80 | 159.75 | 149.50 | 155.70 | 143.86 | 4.36% | 41,942 |
| Aug 13, 2026 | 157.80 | 157.80 | 148.10 | 149.20 | 137.85 | 0.51% | 19,507 |
| Aug 12, 2026 | 152.95 | 153.25 | 147.35 | 148.45 | 137.16 | -2.62% | 29,923 |
| Aug 11, 2026 | 154.00 | 154.85 | 151.30 | 152.45 | 140.85 | 0.16% | 16,227 |
| Aug 10, 2026 | 152.25 | 153.85 | 148.85 | 152.20 | 140.62 | 2.56% | 31,112 |
| Aug 7, 2026 | 160.45 | 160.45 | 146.70 | 148.40 | 137.11 | -5.12% | 46,702 |
| Aug 6, 2026 | 160.00 | 160.50 | 155.00 | 156.40 | 144.50 | -0.32% | 29,190 |
| Aug 5, 2026 | 160.00 | 163.00 | 155.40 | 156.90 | 144.96 | -2.70% | 29,878 |
| Aug 4, 2026 | 165.40 | 168.05 | 160.45 | 161.25 | 148.98 | -2.33% | 21,408 |
| Aug 3, 2026 | 169.40 | 171.85 | 164.00 | 165.10 | 152.54 | -1.37% | 31,144 |
| Jul 31, 2026 | 159.05 | 168.05 | 157.35 | 167.40 | 154.67 | 5.75% | 22,300 |
| Jul 30, 2026 | 160.00 | 162.20 | 157.00 | 158.30 | 146.26 | -1.31% | 3,548 |
| Jul 29, 2026 | 158.80 | 163.50 | 158.80 | 160.40 | 148.20 | -0.99% | 11,363 |
| Jul 28, 2026 | 166.95 | 167.05 | 160.00 | 162.00 | 149.68 | -3.83% | 42,747 |
| Jul 27, 2026 | 166.65 | 170.50 | 166.55 | 168.45 | 155.64 | 1.81% | 7,951 |
| Jul 24, 2026 | 166.80 | 166.80 | 161.30 | 165.45 | 152.86 | 1.35% | 7,654 |
| Jul 23, 2026 | 165.95 | 169.00 | 163.00 | 163.25 | 150.83 | -1.83% | 11,716 |
| Jul 22, 2026 | 168.10 | 168.10 | 165.05 | 166.30 | 153.65 | -1.04% | 18,760 |
| Jul 21, 2026 | 164.50 | 171.10 | 164.50 | 168.05 | 155.27 | 0.30% | 13,566 |
| Jul 20, 2026 | 169.35 | 169.70 | 165.85 | 167.55 | 154.80 | -0.42% | 8,154 |
| Jul 17, 2026 | 170.70 | 171.00 | 167.35 | 168.25 | 155.45 | -1.46% | 18,294 |
| Jul 16, 2026 | 175.00 | 175.40 | 170.25 | 170.75 | 157.76 | -1.67% | 9,301 |
| Jul 15, 2026 | 175.00 | 176.00 | 171.85 | 173.65 | 160.44 | 1.05% | 28,280 |
| Jul 14, 2026 | 181.50 | 183.00 | 171.00 | 171.85 | 158.78 | -6.37% | 70,073 |
| Jul 13, 2026 | 181.50 | 190.35 | 181.50 | 183.55 | 169.59 | -0.70% | 15,285 |
| Jul 10, 2026 | 182.00 | 188.80 | 182.00 | 184.85 | 170.79 | 2.27% | 67,627 |
| Jul 9, 2026 | 169.35 | 184.05 | 169.35 | 180.75 | 167.00 | 6.73% | 71,061 |
| Jul 8, 2026 | 171.10 | 175.45 | 167.10 | 169.35 | 156.47 | -3.45% | 17,243 |
| Jul 7, 2026 | 174.00 | 176.00 | 170.90 | 175.40 | 162.06 | 1.42% | 15,472 |
| Jul 6, 2026 | 181.85 | 181.95 | 171.05 | 172.95 | 159.79 | -3.19% | 32,251 |