Jayaswal Neco Industries Limited (BOM:522285)
India · Delayed Price · Currency is INR 73.67
+1.65 (2.29%)
At close: Mar 25, 2026
Jayaswal Neco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 73.14 | 75.12 | 73.04 | 73.67 | 73.67 | 2.29% | 882,951 |
| Mar 24, 2026 | 71.99 | 72.87 | 69.33 | 72.02 | 72.02 | 4.05% | 273,311 |
| Mar 23, 2026 | 71.40 | 73.23 | 68.54 | 69.22 | 69.22 | -6.97% | 753,146 |
| Mar 20, 2026 | 71.99 | 77.12 | 71.27 | 74.41 | 74.41 | 6.13% | 1,126,536 |
| Mar 19, 2026 | 73.65 | 74.50 | 69.90 | 70.11 | 70.11 | -4.83% | 157,704 |
| Mar 18, 2026 | 72.79 | 74.13 | 72.51 | 73.67 | 73.67 | 1.20% | 128,919 |
| Mar 17, 2026 | 70.82 | 73.85 | 70.82 | 72.80 | 72.80 | 3.17% | 146,222 |
| Mar 16, 2026 | 69.91 | 72.56 | 69.90 | 70.56 | 70.56 | -1.04% | 169,622 |
| Mar 13, 2026 | 73.91 | 75.07 | 70.86 | 71.30 | 71.30 | -5.37% | 510,250 |
| Mar 12, 2026 | 73.00 | 76.54 | 70.82 | 75.35 | 75.35 | 2.59% | 122,666 |
| Mar 11, 2026 | 73.77 | 75.43 | 73.16 | 73.45 | 73.45 | 0.49% | 204,802 |
| Mar 10, 2026 | 71.95 | 73.80 | 71.95 | 73.09 | 73.09 | 2.14% | 349,293 |
| Mar 9, 2026 | 72.35 | 72.35 | 68.57 | 71.56 | 71.56 | -3.11% | 578,834 |
| Mar 6, 2026 | 74.50 | 75.03 | 72.50 | 73.86 | 73.86 | 0.24% | 551,659 |
| Mar 5, 2026 | 75.13 | 75.56 | 72.60 | 73.68 | 73.68 | -1.48% | 81,261 |
| Mar 4, 2026 | 72.11 | 75.61 | 72.11 | 74.79 | 74.79 | -1.46% | 131,942 |
| Mar 2, 2026 | 72.74 | 77.14 | 72.74 | 75.90 | 75.90 | -1.31% | 203,055 |
| Feb 27, 2026 | 76.84 | 78.23 | 76.49 | 76.91 | 76.91 | -1.47% | 151,565 |
| Feb 26, 2026 | 77.98 | 79.42 | 77.36 | 78.06 | 78.06 | 0.83% | 91,068 |
| Feb 25, 2026 | 77.80 | 81.60 | 76.35 | 77.42 | 77.42 | -0.26% | 303,413 |
| Feb 24, 2026 | 78.39 | 78.39 | 76.80 | 77.62 | 77.62 | -1.03% | 114,640 |
| Feb 23, 2026 | 79.26 | 80.20 | 77.50 | 78.43 | 78.43 | -0.88% | 99,744 |
| Feb 20, 2026 | 79.90 | 80.72 | 78.71 | 79.13 | 79.13 | -0.94% | 110,554 |
| Feb 19, 2026 | 83.07 | 84.25 | 79.50 | 79.88 | 79.88 | -3.76% | 185,346 |
| Feb 18, 2026 | 80.61 | 83.97 | 80.16 | 83.00 | 83.00 | 2.39% | 348,179 |
| Feb 17, 2026 | 77.28 | 83.00 | 77.22 | 81.06 | 81.06 | 4.50% | 655,646 |
| Feb 16, 2026 | 76.43 | 78.10 | 75.19 | 77.57 | 77.57 | 1.95% | 155,172 |
| Feb 13, 2026 | 76.52 | 79.23 | 75.74 | 76.09 | 76.09 | -4.57% | 245,927 |
| Feb 12, 2026 | 80.09 | 80.78 | 79.05 | 79.73 | 79.73 | -0.40% | 135,560 |
| Feb 11, 2026 | 79.30 | 81.00 | 77.67 | 80.05 | 80.05 | 1.05% | 261,935 |
| Feb 10, 2026 | 77.39 | 80.46 | 76.86 | 79.22 | 79.22 | 1.92% | 398,888 |
| Feb 9, 2026 | 76.64 | 78.40 | 75.69 | 77.73 | 77.73 | 2.21% | 123,932 |
| Feb 6, 2026 | 75.40 | 76.37 | 73.52 | 76.05 | 76.05 | 0.90% | 95,848 |
| Feb 5, 2026 | 76.38 | 76.80 | 74.60 | 75.37 | 75.37 | -0.89% | 151,481 |
| Feb 4, 2026 | 72.71 | 76.50 | 72.71 | 76.05 | 76.05 | 2.42% | 322,726 |
| Feb 3, 2026 | 75.72 | 76.40 | 73.22 | 74.25 | 74.25 | 2.90% | 369,506 |
| Feb 2, 2026 | 70.60 | 72.95 | 69.16 | 72.16 | 72.16 | 2.54% | 296,721 |
| Feb 1, 2026 | 72.89 | 73.36 | 68.48 | 70.37 | 70.37 | -3.93% | 248,442 |
| Jan 30, 2026 | 74.00 | 74.00 | 71.92 | 73.25 | 73.25 | -2.20% | 200,266 |
| Jan 29, 2026 | 74.61 | 75.80 | 73.53 | 74.90 | 74.90 | 0.07% | 301,357 |
| Jan 28, 2026 | 72.12 | 75.46 | 72.12 | 74.85 | 74.85 | 3.99% | 326,251 |
| Jan 27, 2026 | 70.23 | 72.64 | 70.23 | 71.98 | 71.98 | 0.36% | 568,608 |
| Jan 23, 2026 | 73.90 | 74.75 | 71.00 | 71.72 | 71.72 | -2.99% | 663,788 |
| 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 |