Jaykay Enterprises Limited (BOM:500306)
India · Delayed Price · Currency is INR 200.95
+3.40 (1.72%)
At close: May 26, 2026
Jaykay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 170.70 | 175.85 | 167.75 | 174.05 | 174.05 | 1.99% | 16,962 |
| May 21, 2026 | 160.90 | 175.00 | 160.90 | 170.65 | 170.65 | 7.67% | 56,378 |
| May 20, 2026 | 159.25 | 162.00 | 158.00 | 158.50 | 158.50 | -0.69% | 15,811 |
| May 19, 2026 | 161.00 | 162.65 | 158.20 | 159.60 | 159.60 | 1.37% | 11,556 |
| May 18, 2026 | 163.00 | 167.90 | 155.35 | 157.45 | 157.45 | -0.69% | 32,654 |
| May 15, 2026 | 164.40 | 164.40 | 157.05 | 158.55 | 158.55 | 0.28% | 11,361 |
| May 14, 2026 | 162.55 | 164.85 | 157.35 | 158.10 | 158.10 | -1.40% | 11,487 |
| May 13, 2026 | 161.00 | 165.10 | 159.40 | 160.35 | 160.35 | -0.40% | 18,840 |
| May 12, 2026 | 170.15 | 174.15 | 160.00 | 161.00 | 161.00 | -6.80% | 24,363 |
| May 11, 2026 | 175.10 | 179.05 | 169.85 | 172.75 | 172.75 | -1.93% | 24,239 |
| May 8, 2026 | 170.05 | 179.05 | 168.00 | 176.15 | 176.15 | 3.59% | 28,158 |
| May 7, 2026 | 178.10 | 179.25 | 168.00 | 170.05 | 170.05 | -3.02% | 25,333 |
| May 6, 2026 | 180.00 | 180.95 | 174.00 | 175.35 | 175.35 | -2.28% | 18,100 |
| May 5, 2026 | 188.45 | 188.45 | 176.75 | 179.45 | 179.45 | -1.29% | 12,287 |
| May 4, 2026 | 182.00 | 184.95 | 179.30 | 181.80 | 181.80 | -0.36% | 11,993 |
| Apr 30, 2026 | 180.95 | 185.50 | 173.50 | 182.45 | 182.45 | 1.02% | 30,338 |
| Apr 29, 2026 | 188.50 | 188.50 | 179.75 | 180.60 | 180.60 | -2.48% | 35,922 |
| Apr 28, 2026 | 170.35 | 188.00 | 170.35 | 185.20 | 185.20 | 8.72% | 84,599 |
| Apr 27, 2026 | 158.00 | 174.50 | 158.00 | 170.35 | 170.35 | 6.20% | 48,954 |
| Apr 24, 2026 | 162.00 | 166.70 | 159.60 | 160.40 | 160.40 | -1.63% | 14,536 |
| Apr 23, 2026 | 163.00 | 164.95 | 160.50 | 163.05 | 163.05 | -0.73% | 12,666 |
| Apr 22, 2026 | 162.00 | 165.90 | 161.20 | 164.25 | 164.25 | 2.82% | 18,976 |
| Apr 21, 2026 | 160.40 | 164.00 | 159.00 | 159.75 | 159.75 | -0.96% | 14,613 |
| Apr 20, 2026 | 165.00 | 165.75 | 159.25 | 161.30 | 161.30 | -1.80% | 22,657 |
| Apr 17, 2026 | 164.85 | 166.40 | 161.90 | 164.25 | 164.25 | 1.80% | 15,512 |
| Apr 16, 2026 | 161.95 | 165.00 | 158.65 | 161.35 | 161.35 | 1.35% | 57,012 |
| Apr 15, 2026 | 161.55 | 161.75 | 157.80 | 159.20 | 159.20 | 3.48% | 17,314 |
| Apr 13, 2026 | 148.00 | 156.00 | 148.00 | 153.85 | 153.85 | -1.19% | 41,554 |
| Apr 10, 2026 | 153.00 | 157.60 | 153.00 | 155.70 | 155.70 | 1.63% | 11,060 |
| Apr 9, 2026 | 157.90 | 162.90 | 152.40 | 153.20 | 153.20 | -2.05% | 33,929 |
| Apr 8, 2026 | 145.10 | 157.00 | 143.00 | 156.40 | 156.40 | 11.36% | 80,505 |
| Apr 7, 2026 | 139.90 | 142.35 | 139.20 | 140.45 | 140.45 | -1.71% | 21,673 |
| Apr 6, 2026 | 140.60 | 145.00 | 137.90 | 142.90 | 142.90 | 2.62% | 34,626 |
| Apr 2, 2026 | 130.00 | 142.00 | 128.30 | 139.25 | 139.25 | 2.13% | 65,578 |
| Apr 1, 2026 | 125.90 | 139.00 | 125.90 | 136.35 | 136.35 | 14.24% | 127,898 |
| Mar 30, 2026 | 127.00 | 127.05 | 116.00 | 119.35 | 119.35 | -6.17% | 73,513 |
| Mar 27, 2026 | 130.00 | 130.00 | 123.00 | 127.20 | 127.20 | 0.08% | 127,463 |
| 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 |