Jyoti CNC Automation Limited (BOM:544081)
India · Delayed Price · Currency is INR 937.70
-8.80 (-0.93%)
At close: Sep 18, 2025
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 921.05 | 966.05 | 921.05 | 944.50 | 944.50 | 1.94% | 30,009 |
| Aug 18, 2025 | 935.95 | 935.95 | 910.05 | 926.50 | 926.50 | 0.91% | 12,342 |
| Aug 14, 2025 | 933.00 | 935.30 | 912.85 | 918.15 | 918.15 | -0.87% | 11,955 |
| Aug 13, 2025 | 918.85 | 941.40 | 882.25 | 926.20 | 926.20 | 4.08% | 15,253 |
| Aug 12, 2025 | 919.95 | 923.30 | 885.00 | 889.85 | 889.85 | -2.34% | 12,160 |
| Aug 11, 2025 | 969.45 | 969.45 | 909.00 | 911.20 | 911.20 | -4.24% | 14,152 |
| Aug 8, 2025 | 972.55 | 972.55 | 940.00 | 951.55 | 951.55 | -1.72% | 9,994 |
| Aug 7, 2025 | 982.00 | 982.00 | 942.60 | 968.25 | 968.25 | -1.34% | 6,952 |
| Aug 6, 2025 | 1,028.45 | 1,029.45 | 977.95 | 981.40 | 981.40 | -4.20% | 9,490 |
| Aug 5, 2025 | 1,034.95 | 1,036.05 | 1,014.05 | 1,024.40 | 1,024.40 | -0.49% | 4,448 |
| Aug 4, 2025 | 1,010.20 | 1,033.05 | 1,006.25 | 1,029.40 | 1,029.40 | 1.96% | 3,558 |
| Aug 1, 2025 | 1,015.25 | 1,023.65 | 1,005.10 | 1,009.60 | 1,009.60 | -1.04% | 13,109 |
| Jul 31, 2025 | 1,040.00 | 1,040.00 | 1,017.00 | 1,020.20 | 1,020.20 | -2.41% | 5,043 |
| Jul 30, 2025 | 1,026.00 | 1,047.50 | 1,016.00 | 1,045.40 | 1,045.40 | 1.26% | 22,010 |
| Jul 29, 2025 | 1,019.00 | 1,038.35 | 1,002.20 | 1,032.40 | 1,032.40 | 1.24% | 8,559 |
| Jul 28, 2025 | 1,060.40 | 1,060.40 | 1,007.15 | 1,019.80 | 1,019.80 | -1.71% | 8,726 |
| Jul 25, 2025 | 1,033.35 | 1,044.35 | 1,023.20 | 1,037.50 | 1,037.50 | 0.90% | 8,484 |
| Jul 24, 2025 | 1,047.65 | 1,049.05 | 1,020.55 | 1,028.25 | 1,028.25 | -0.20% | 8,642 |
| Jul 23, 2025 | 1,055.00 | 1,058.05 | 1,025.50 | 1,030.35 | 1,030.35 | -2.54% | 16,913 |
| Jul 22, 2025 | 1,079.35 | 1,080.15 | 1,054.85 | 1,057.20 | 1,057.20 | -1.67% | 19,409 |
| Jul 21, 2025 | 1,034.95 | 1,084.10 | 1,020.15 | 1,075.20 | 1,075.20 | 5.27% | 88,981 |
| Jul 18, 2025 | 1,043.90 | 1,043.90 | 1,018.90 | 1,021.35 | 1,021.35 | -1.31% | 10,330 |
| Jul 17, 2025 | 1,037.95 | 1,058.80 | 1,029.85 | 1,034.95 | 1,034.95 | 0.26% | 8,195 |
| Jul 16, 2025 | 1,012.10 | 1,047.00 | 1,012.10 | 1,032.25 | 1,032.25 | 0.49% | 18,298 |
| Jul 15, 2025 | 1,015.05 | 1,035.15 | 1,015.05 | 1,027.20 | 1,027.20 | 0.19% | 6,245 |
| Jul 14, 2025 | 1,001.60 | 1,033.40 | 996.30 | 1,025.25 | 1,025.25 | 0.98% | 22,397 |
| Jul 11, 2025 | 1,037.25 | 1,037.25 | 1,011.30 | 1,015.25 | 1,015.25 | -1.45% | 12,937 |
| Jul 10, 2025 | 1,017.85 | 1,034.90 | 1,015.60 | 1,030.20 | 1,030.20 | 1.25% | 13,855 |
| Jul 9, 2025 | 1,056.95 | 1,056.95 | 1,011.10 | 1,017.45 | 1,017.45 | -1.06% | 16,748 |