Jyoti CNC Automation Limited (BOM:544081)
India · Delayed Price · Currency is INR 832.50
+5.55 (0.67%)
At close: Jan 22, 2026
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 832.70 | 847.90 | 793.05 | 800.40 | 800.40 | -3.86% | 20,579 |
| Jan 22, 2026 | 843.15 | 862.60 | 824.25 | 832.50 | 832.50 | 0.67% | 14,678 |
| Jan 21, 2026 | 860.00 | 860.00 | 818.55 | 826.95 | 826.95 | -2.20% | 35,285 |
| Jan 20, 2026 | 916.50 | 924.75 | 834.60 | 845.55 | 845.55 | -7.67% | 64,012 |
| Jan 19, 2026 | 917.65 | 919.15 | 907.95 | 915.75 | 915.75 | -0.91% | 8,646 |
| Jan 16, 2026 | 929.05 | 938.90 | 917.75 | 924.15 | 924.15 | -0.74% | 12,363 |
| Jan 14, 2026 | 936.60 | 946.40 | 927.80 | 931.00 | 931.00 | -0.60% | 10,626 |
| Jan 13, 2026 | 940.15 | 947.75 | 927.85 | 936.60 | 936.60 | -0.08% | 18,393 |
| Jan 12, 2026 | 949.80 | 949.80 | 908.10 | 937.35 | 937.35 | 1.15% | 22,344 |
| Jan 9, 2026 | 923.05 | 948.25 | 923.00 | 926.65 | 926.65 | -1.10% | 8,919 |
| Jan 8, 2026 | 959.95 | 964.50 | 934.75 | 936.95 | 936.95 | -2.53% | 15,313 |
| Jan 7, 2026 | 980.80 | 980.80 | 958.90 | 961.25 | 961.25 | -1.98% | 5,435 |
| Jan 6, 2026 | 974.10 | 989.70 | 974.10 | 980.70 | 980.70 | -0.30% | 10,527 |
| Jan 5, 2026 | 995.35 | 1,009.00 | 977.25 | 983.70 | 983.70 | -1.15% | 10,298 |
| Jan 2, 2026 | 991.25 | 999.00 | 983.60 | 995.15 | 995.15 | 0.39% | 2,861 |
| Jan 1, 2026 | 989.05 | 1,002.35 | 981.05 | 991.25 | 991.25 | 0.31% | 2,851 |
| Dec 31, 2025 | 1,007.30 | 1,015.00 | 985.00 | 988.20 | 988.20 | 0.16% | 16,315 |
| Dec 30, 2025 | 982.65 | 1,001.00 | 966.30 | 986.65 | 986.65 | 0.70% | 20,809 |
| Dec 29, 2025 | 983.10 | 1,023.95 | 970.00 | 979.80 | 979.80 | -0.34% | 43,403 |
| Dec 26, 2025 | 988.50 | 991.80 | 980.25 | 983.10 | 983.10 | -1.10% | 9,209 |
| Dec 24, 2025 | 962.20 | 1,000.00 | 961.95 | 994.00 | 994.00 | 2.86% | 32,101 |
| Dec 23, 2025 | 967.55 | 974.00 | 957.20 | 966.40 | 966.40 | 0.59% | 4,763 |
| Dec 22, 2025 | 958.95 | 966.00 | 949.00 | 960.75 | 960.75 | 1.31% | 15,418 |
| Dec 19, 2025 | 928.65 | 963.15 | 921.90 | 948.30 | 948.30 | 3.51% | 11,473 |
| Dec 18, 2025 | 929.75 | 929.75 | 909.05 | 916.15 | 916.15 | -2.03% | 19,745 |
| Dec 17, 2025 | 936.15 | 956.15 | 926.70 | 935.10 | 935.10 | -0.81% | 4,892 |
| Dec 16, 2025 | 954.45 | 963.55 | 939.10 | 942.70 | 942.70 | -0.54% | 35,990 |
| Dec 15, 2025 | 956.25 | 956.25 | 941.00 | 947.85 | 947.85 | -0.94% | 6,416 |
| Dec 12, 2025 | 960.10 | 972.90 | 952.25 | 956.80 | 956.80 | -0.34% | 5,769 |
| Dec 11, 2025 | 946.45 | 977.80 | 932.35 | 960.10 | 960.10 | 0.71% | 21,502 |
| Dec 10, 2025 | 930.40 | 1,005.65 | 930.40 | 953.30 | 953.30 | 2.49% | 361,067 |
| Dec 9, 2025 | 909.05 | 940.00 | 908.65 | 930.15 | 930.15 | 2.04% | 12,203 |
| Dec 8, 2025 | 949.05 | 956.40 | 900.10 | 911.55 | 911.55 | -4.15% | 37,304 |
| Dec 5, 2025 | 953.35 | 966.75 | 940.00 | 951.05 | 951.05 | -1.07% | 5,978 |
| Dec 4, 2025 | 964.00 | 978.15 | 956.15 | 961.35 | 961.35 | 0.34% | 7,333 |
| Dec 3, 2025 | 980.95 | 991.20 | 951.65 | 958.10 | 958.10 | -3.10% | 11,121 |
| Dec 2, 2025 | 983.30 | 997.00 | 980.00 | 988.80 | 988.80 | 0.56% | 10,091 |
| Dec 1, 2025 | 1,013.05 | 1,028.70 | 980.00 | 983.30 | 983.30 | -2.86% | 22,035 |
| Nov 28, 2025 | 1,032.95 | 1,040.85 | 1,005.95 | 1,012.20 | 1,012.20 | -2.27% | 7,139 |
| Nov 27, 2025 | 1,049.55 | 1,049.55 | 1,029.80 | 1,035.75 | 1,035.75 | -0.49% | 7,874 |
| Nov 26, 2025 | 1,035.00 | 1,046.00 | 1,024.40 | 1,040.90 | 1,040.90 | 0.08% | 33,321 |
| Nov 25, 2025 | 1,041.90 | 1,052.00 | 1,022.05 | 1,040.05 | 1,040.05 | -0.18% | 40,719 |
| Nov 24, 2025 | 993.50 | 1,055.00 | 993.50 | 1,041.90 | 1,041.90 | 4.99% | 130,127 |
| Nov 21, 2025 | 999.95 | 1,003.00 | 988.80 | 992.40 | 992.40 | 0.06% | 14,609 |
| Nov 20, 2025 | 980.45 | 1,002.00 | 980.45 | 991.80 | 991.80 | 1.51% | 69,738 |
| Nov 19, 2025 | 975.25 | 995.10 | 970.00 | 977.00 | 977.00 | -0.55% | 32,712 |
| Nov 18, 2025 | 972.15 | 987.35 | 963.85 | 982.45 | 982.45 | 1.12% | 16,088 |
| Nov 17, 2025 | 959.35 | 1,004.50 | 959.35 | 971.60 | 971.60 | 1.68% | 109,903 |
| Nov 14, 2025 | 948.60 | 973.10 | 945.05 | 955.55 | 955.55 | 0.70% | 112,938 |
| Nov 13, 2025 | 985.45 | 989.00 | 927.00 | 948.90 | 948.90 | -4.05% | 54,138 |