Jyoti CNC Automation Limited (BOM:544081)
India · Delayed Price · Currency is INR 864.40
-6.45 (-0.74%)
At close: Oct 31, 2025
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 871.50 | 890.40 | 860.00 | 864.40 | 864.40 | -0.74% | 27,848 |
| Oct 30, 2025 | 869.45 | 876.70 | 862.30 | 870.85 | 870.85 | 0.01% | 14,558 |
| Oct 29, 2025 | 878.50 | 882.60 | 868.00 | 870.80 | 870.80 | -0.80% | 17,095 |
| Oct 28, 2025 | 899.65 | 903.20 | 872.00 | 877.85 | 877.85 | -2.24% | 40,894 |
| Oct 27, 2025 | 899.80 | 910.55 | 891.30 | 898.00 | 898.00 | -0.66% | 10,994 |
| Oct 24, 2025 | 919.00 | 924.25 | 901.00 | 904.00 | 904.00 | -1.62% | 17,627 |
| Oct 23, 2025 | 939.40 | 942.50 | 912.05 | 918.85 | 918.85 | -1.73% | 564,233 |
| Oct 21, 2025 | 928.65 | 938.45 | 928.65 | 935.05 | 935.05 | 0.72% | 5,596 |
| Oct 20, 2025 | 932.95 | 932.95 | 917.75 | 928.40 | 928.40 | 0.57% | 23,305 |
| Oct 17, 2025 | 924.25 | 932.05 | 915.00 | 923.15 | 923.15 | 0.33% | 20,792 |
| Oct 16, 2025 | 913.50 | 929.45 | 909.95 | 920.15 | 920.15 | 1.40% | 9,812 |
| Oct 15, 2025 | 913.65 | 913.65 | 895.30 | 907.45 | 907.45 | 0.56% | 15,782 |
| Oct 14, 2025 | 942.05 | 942.05 | 895.80 | 902.40 | 902.40 | -4.12% | 27,646 |
| Oct 13, 2025 | 968.00 | 968.00 | 930.05 | 941.15 | 941.15 | -2.59% | 32,052 |
| Oct 10, 2025 | 915.75 | 1,009.90 | 914.70 | 966.20 | 966.20 | 5.83% | 591,341 |
| Oct 9, 2025 | 931.40 | 931.40 | 898.05 | 912.95 | 912.95 | -1.69% | 11,931 |
| Oct 8, 2025 | 935.50 | 937.55 | 921.00 | 928.65 | 928.65 | -0.58% | 9,588 |
| Oct 7, 2025 | 936.75 | 936.75 | 917.95 | 934.10 | 934.10 | 0.43% | 11,715 |
| Oct 6, 2025 | 921.40 | 946.80 | 910.50 | 930.10 | 930.10 | 0.96% | 44,476 |
| Oct 3, 2025 | 880.05 | 923.50 | 876.85 | 921.30 | 921.30 | 4.93% | 41,988 |
| Oct 1, 2025 | 851.00 | 914.00 | 846.15 | 878.05 | 878.05 | 3.03% | 75,206 |
| Sep 30, 2025 | 858.05 | 868.95 | 834.40 | 852.20 | 852.20 | -1.15% | 14,958 |
| Sep 29, 2025 | 889.85 | 889.85 | 857.40 | 862.10 | 862.10 | -0.75% | 6,019 |
| Sep 26, 2025 | 890.00 | 891.00 | 860.35 | 868.65 | 868.65 | -2.14% | 18,059 |
| Sep 25, 2025 | 892.90 | 903.90 | 886.00 | 887.65 | 887.65 | -1.44% | 15,524 |
| Sep 24, 2025 | 902.05 | 925.00 | 898.00 | 900.65 | 900.65 | -1.61% | 12,162 |
| Sep 23, 2025 | 945.00 | 945.00 | 903.00 | 915.35 | 915.35 | -2.38% | 13,685 |
| Sep 22, 2025 | 952.50 | 957.80 | 933.30 | 937.70 | 937.70 | -1.77% | 10,319 |
| Sep 19, 2025 | 955.00 | 957.30 | 933.00 | 954.60 | 954.60 | 1.80% | 3,920 |
| Sep 18, 2025 | 949.95 | 955.00 | 930.70 | 937.70 | 937.70 | -0.93% | 10,670 |
| Sep 17, 2025 | 935.00 | 953.95 | 933.90 | 946.50 | 946.50 | 1.60% | 8,390 |
| Sep 16, 2025 | 934.05 | 949.45 | 926.00 | 931.60 | 931.60 | -0.41% | 14,442 |
| Sep 15, 2025 | 901.40 | 940.00 | 901.40 | 935.45 | 935.45 | 4.02% | 14,362 |
| Sep 12, 2025 | 906.55 | 911.75 | 895.85 | 899.30 | 899.30 | -0.76% | 4,041 |
| Sep 11, 2025 | 916.80 | 918.35 | 903.40 | 906.20 | 906.20 | -1.07% | 4,559 |
| Sep 10, 2025 | 925.45 | 929.95 | 910.00 | 916.00 | 916.00 | 0.53% | 12,235 |
| Sep 9, 2025 | 915.00 | 925.30 | 888.00 | 911.20 | 911.20 | 1.95% | 10,708 |
| Sep 8, 2025 | 905.55 | 905.55 | 891.00 | 893.80 | 893.80 | -0.31% | 5,043 |
| Sep 5, 2025 | 883.05 | 899.35 | 881.75 | 896.55 | 896.55 | 1.31% | 9,676 |
| Sep 4, 2025 | 916.00 | 916.00 | 883.00 | 885.00 | 885.00 | -1.26% | 12,921 |
| Sep 3, 2025 | 898.95 | 914.75 | 895.00 | 896.30 | 896.30 | -0.06% | 16,462 |
| Sep 2, 2025 | 911.95 | 925.40 | 892.55 | 896.85 | 896.85 | 0.02% | 13,342 |
| Sep 1, 2025 | 913.80 | 925.95 | 895.50 | 896.65 | 896.65 | -1.53% | 19,355 |
| Aug 29, 2025 | 906.05 | 916.85 | 900.00 | 910.60 | 910.60 | 1.36% | 8,235 |
| Aug 28, 2025 | 915.00 | 924.15 | 895.95 | 898.40 | 898.40 | -2.95% | 10,433 |
| Aug 26, 2025 | 950.75 | 950.75 | 920.15 | 925.75 | 925.75 | -2.63% | 15,073 |
| Aug 25, 2025 | 946.65 | 956.15 | 938.00 | 950.80 | 950.80 | -0.28% | 5,390 |
| Aug 22, 2025 | 958.65 | 961.20 | 947.50 | 953.50 | 953.50 | -0.80% | 4,311 |
| Aug 21, 2025 | 965.95 | 972.00 | 944.00 | 961.20 | 961.20 | 1.75% | 7,148 |
| Aug 20, 2025 | 940.05 | 951.25 | 935.25 | 944.70 | 944.70 | 0.02% | 7,021 |