Jayaswal Neco Industries Limited (BOM:522285)
India · Delayed Price · Currency is INR 73.93
+1.14 (1.57%)
At close: Jan 22, 2026
Jayaswal Neco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 74.18 | 76.37 | 73.36 | 73.93 | 73.93 | 1.57% | 466,562 |
| Jan 21, 2026 | 72.95 | 75.40 | 72.11 | 72.79 | 72.79 | -1.74% | 668,872 |
| Jan 20, 2026 | 78.22 | 79.50 | 72.19 | 74.08 | 74.08 | -5.91% | 956,307 |
| Jan 19, 2026 | 81.00 | 81.57 | 78.30 | 78.73 | 78.73 | -9.50% | 1,413,205 |
| Jan 16, 2026 | 87.20 | 90.18 | 86.48 | 86.99 | 86.99 | -0.63% | 1,258,475 |
| Jan 14, 2026 | 86.09 | 89.41 | 85.70 | 87.54 | 87.54 | 2.09% | 542,410 |
| Jan 13, 2026 | 88.62 | 89.00 | 84.26 | 85.75 | 85.75 | -2.72% | 481,136 |
| Jan 12, 2026 | 83.22 | 91.86 | 81.58 | 88.15 | 88.15 | 5.56% | 2,233,347 |
| Jan 9, 2026 | 84.09 | 86.81 | 82.35 | 83.51 | 83.51 | -2.36% | 666,092 |
| Jan 8, 2026 | 88.83 | 90.15 | 84.32 | 85.53 | 85.53 | -5.11% | 872,816 |
| Jan 7, 2026 | 90.03 | 92.00 | 88.50 | 90.14 | 90.14 | -0.90% | 284,462 |
| Jan 6, 2026 | 92.20 | 93.00 | 90.17 | 90.96 | 90.96 | -1.71% | 387,972 |
| Jan 5, 2026 | 91.57 | 94.30 | 89.45 | 92.54 | 92.54 | 1.06% | 1,000,073 |
| Jan 2, 2026 | 86.71 | 92.30 | 86.71 | 91.57 | 91.57 | 5.34% | 946,097 |
| Jan 1, 2026 | 87.91 | 89.16 | 85.76 | 86.93 | 86.93 | -0.99% | 513,760 |
| Dec 31, 2025 | 91.50 | 91.50 | 87.00 | 87.80 | 87.80 | -4.98% | 1,354,809 |
| Dec 30, 2025 | 86.14 | 93.37 | 84.26 | 92.40 | 92.40 | 7.07% | 2,341,338 |
| Dec 29, 2025 | 80.36 | 87.72 | 80.06 | 86.30 | 86.30 | 7.79% | 1,770,631 |
| Dec 26, 2025 | 80.72 | 81.65 | 78.54 | 80.06 | 80.06 | -0.78% | 523,618 |
| Dec 24, 2025 | 77.64 | 81.58 | 77.43 | 80.69 | 80.69 | 3.92% | 770,811 |
| Dec 23, 2025 | 78.39 | 80.66 | 76.60 | 77.65 | 77.65 | -0.97% | 331,260 |
| Dec 22, 2025 | 77.35 | 79.90 | 77.35 | 78.41 | 78.41 | 2.64% | 665,050 |
| Dec 19, 2025 | 70.02 | 77.50 | 70.02 | 76.39 | 76.39 | 8.09% | 1,218,341 |
| Dec 18, 2025 | 71.40 | 71.82 | 69.90 | 70.67 | 70.67 | -1.02% | 612,953 |
| Dec 17, 2025 | 72.69 | 72.69 | 70.31 | 71.40 | 71.40 | -2.04% | 378,192 |
| Dec 16, 2025 | 75.00 | 75.00 | 72.22 | 72.89 | 72.89 | -2.76% | 240,842 |
| Dec 15, 2025 | 72.25 | 75.50 | 72.25 | 74.96 | 74.96 | 3.04% | 772,618 |
| Dec 12, 2025 | 72.67 | 72.94 | 71.30 | 72.75 | 72.75 | 0.99% | 437,571 |
| Dec 11, 2025 | 69.26 | 72.50 | 69.26 | 72.04 | 72.04 | 2.17% | 403,544 |
| Dec 10, 2025 | 69.03 | 71.28 | 68.36 | 70.51 | 70.51 | 1.10% | 435,621 |
| Dec 9, 2025 | 67.01 | 70.00 | 66.37 | 69.74 | 69.74 | 3.06% | 1,177,472 |
| Dec 8, 2025 | 66.28 | 67.92 | 64.50 | 67.67 | 67.67 | 2.14% | 486,078 |
| Dec 5, 2025 | 69.10 | 69.44 | 64.81 | 66.25 | 66.25 | -4.11% | 632,146 |
| Dec 4, 2025 | 70.13 | 70.82 | 68.81 | 69.09 | 69.09 | -1.29% | 284,812 |
| Dec 3, 2025 | 68.66 | 72.14 | 68.47 | 69.99 | 69.99 | 2.04% | 1,129,530 |
| Dec 2, 2025 | 70.63 | 71.36 | 68.20 | 68.59 | 68.59 | -2.86% | 394,476 |
| Dec 1, 2025 | 71.02 | 73.63 | 70.25 | 70.61 | 70.61 | -1.48% | 436,919 |
| Nov 28, 2025 | 72.94 | 72.94 | 71.55 | 71.67 | 71.67 | -0.84% | 179,436 |
| Nov 27, 2025 | 72.01 | 72.89 | 70.80 | 72.28 | 72.28 | 0.50% | 654,050 |
| Nov 26, 2025 | 70.08 | 73.04 | 70.08 | 71.92 | 71.92 | 2.35% | 385,055 |
| Nov 25, 2025 | 70.89 | 72.34 | 69.66 | 70.27 | 70.27 | -0.01% | 425,423 |
| Nov 24, 2025 | 73.79 | 73.79 | 70.00 | 70.28 | 70.28 | -4.63% | 734,414 |
| Nov 21, 2025 | 75.25 | 76.08 | 72.86 | 73.69 | 73.69 | -2.91% | 437,606 |
| Nov 20, 2025 | 75.23 | 77.65 | 75.01 | 75.90 | 75.90 | 1.05% | 532,887 |
| Nov 19, 2025 | 75.46 | 76.85 | 74.36 | 75.11 | 75.11 | -1.05% | 377,159 |
| Nov 18, 2025 | 76.71 | 76.71 | 75.00 | 75.91 | 75.91 | -1.04% | 224,325 |
| Nov 17, 2025 | 74.60 | 77.34 | 74.36 | 76.71 | 76.71 | 2.97% | 355,489 |
| Nov 14, 2025 | 75.38 | 76.29 | 73.50 | 74.50 | 74.50 | -2.27% | 291,790 |
| Nov 13, 2025 | 73.56 | 78.02 | 73.20 | 76.23 | 76.23 | 3.06% | 1,157,635 |
| Nov 12, 2025 | 72.93 | 74.42 | 72.48 | 73.97 | 73.97 | 1.04% | 354,812 |