Jyoti CNC Automation Limited (BOM:544081)
India · Delayed Price · Currency is INR 722.15
-29.50 (-3.92%)
At close: Mar 30, 2026
BOM:544081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 743.40 | 750.75 | 717.00 | 722.15 | 722.15 | -3.92% | 27,459 |
| Mar 27, 2026 | 768.90 | 770.35 | 744.00 | 751.65 | 751.65 | -3.29% | 33,608 |
| Mar 25, 2026 | 749.50 | 782.90 | 747.35 | 777.25 | 777.25 | 4.36% | 30,583 |
| Mar 24, 2026 | 741.90 | 755.00 | 722.80 | 744.80 | 744.80 | 3.09% | 38,619 |
| Mar 23, 2026 | 727.35 | 735.00 | 704.00 | 722.50 | 722.50 | -2.36% | 43,239 |
| Mar 20, 2026 | 748.80 | 758.95 | 735.80 | 740.00 | 740.00 | -0.41% | 22,956 |
| Mar 19, 2026 | 746.00 | 769.90 | 740.80 | 743.05 | 743.05 | -2.71% | 31,561 |
| Mar 18, 2026 | 748.00 | 773.70 | 731.90 | 763.75 | 763.75 | 2.10% | 55,880 |
| Mar 17, 2026 | 709.25 | 774.45 | 709.25 | 748.05 | 748.05 | 5.91% | 724,901 |
| Mar 16, 2026 | 716.70 | 721.35 | 687.00 | 706.30 | 706.30 | -1.34% | 23,614 |
| Mar 13, 2026 | 753.20 | 760.10 | 713.90 | 715.90 | 715.90 | -5.78% | 165,615 |
| Mar 12, 2026 | 772.10 | 772.10 | 748.05 | 759.85 | 759.85 | -1.57% | 20,237 |
| Mar 11, 2026 | 782.75 | 794.15 | 768.00 | 772.00 | 772.00 | -0.87% | 10,784 |
| Mar 10, 2026 | 790.05 | 790.50 | 771.10 | 778.75 | 778.75 | 0.80% | 12,541 |
| Mar 9, 2026 | 787.65 | 788.00 | 761.95 | 772.55 | 772.55 | -3.58% | 72,956 |
| Mar 6, 2026 | 788.45 | 812.00 | 788.00 | 801.20 | 801.20 | 1.01% | 24,174 |
| Mar 5, 2026 | 801.75 | 805.75 | 774.00 | 793.15 | 793.15 | -0.18% | 10,599 |
| Mar 4, 2026 | 780.70 | 806.00 | 767.90 | 794.60 | 794.60 | -1.01% | 18,567 |
| Mar 2, 2026 | 794.40 | 815.00 | 785.55 | 802.70 | 802.70 | -2.11% | 11,292 |
| Feb 27, 2026 | 834.05 | 834.05 | 811.00 | 820.00 | 820.00 | -2.30% | 17,815 |
| Feb 26, 2026 | 838.45 | 848.40 | 835.00 | 839.30 | 839.30 | 0.12% | 5,353 |
| Feb 25, 2026 | 847.80 | 858.05 | 835.00 | 838.30 | 838.30 | -1.03% | 4,007 |
| Feb 24, 2026 | 867.65 | 867.65 | 842.45 | 847.05 | 847.05 | -1.51% | 11,343 |
| Feb 23, 2026 | 837.50 | 877.85 | 837.50 | 860.05 | 860.05 | 2.72% | 36,951 |
| Feb 20, 2026 | 840.00 | 843.50 | 828.15 | 837.25 | 837.25 | -0.51% | 14,410 |
| Feb 19, 2026 | 845.55 | 868.25 | 838.35 | 841.50 | 841.50 | -1.68% | 16,322 |
| Feb 18, 2026 | 843.30 | 857.95 | 842.65 | 855.85 | 855.85 | 1.57% | 7,069 |
| Feb 17, 2026 | 816.75 | 850.00 | 816.75 | 842.65 | 842.65 | 2.03% | 10,540 |
| Feb 16, 2026 | 829.95 | 844.75 | 821.00 | 825.85 | 825.85 | -0.23% | 21,010 |
| Feb 13, 2026 | 850.05 | 850.05 | 821.75 | 827.75 | 827.75 | -2.86% | 13,115 |
| Feb 12, 2026 | 863.95 | 863.95 | 830.95 | 852.15 | 852.15 | -1.15% | 27,510 |
| Feb 11, 2026 | 836.45 | 885.00 | 830.40 | 862.05 | 862.05 | 4.35% | 183,116 |
| Feb 10, 2026 | 876.95 | 880.05 | 824.55 | 826.15 | 826.15 | -3.87% | 43,333 |
| Feb 9, 2026 | 830.20 | 866.95 | 830.15 | 859.45 | 859.45 | 4.64% | 29,146 |
| Feb 6, 2026 | 815.35 | 830.00 | 808.00 | 821.35 | 821.35 | -0.25% | 7,502 |
| Feb 5, 2026 | 826.75 | 832.00 | 807.60 | 823.40 | 823.40 | -1.62% | 9,459 |
| Feb 4, 2026 | 825.25 | 844.25 | 800.50 | 837.00 | 837.00 | 1.47% | 17,651 |
| Feb 3, 2026 | 810.85 | 848.00 | 800.85 | 824.90 | 824.90 | 7.58% | 89,758 |
| Feb 2, 2026 | 790.05 | 799.45 | 752.45 | 766.80 | 766.80 | -3.96% | 62,419 |
| Feb 1, 2026 | 814.40 | 823.75 | 792.00 | 798.40 | 798.40 | -0.99% | 26,199 |
| Jan 30, 2026 | 802.45 | 817.60 | 795.95 | 806.35 | 806.35 | 0.17% | 11,641 |
| Jan 29, 2026 | 852.25 | 854.10 | 796.00 | 805.00 | 805.00 | -4.26% | 22,685 |
| Jan 28, 2026 | 790.60 | 844.00 | 790.60 | 840.85 | 840.85 | 5.42% | 25,120 |
| Jan 27, 2026 | 802.05 | 833.00 | 784.20 | 797.65 | 797.65 | -0.34% | 18,798 |
| 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 |