Jyoti CNC Automation Limited (BOM:544081)
India · Delayed Price · Currency is INR 967.05
+3.35 (0.35%)
At close: Sep 16, 2026
BOM:544081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 964.90 | 974.00 | 928.60 | 967.05 | 967.05 | 0.35% | 147,005 |
| Sep 15, 2026 | 991.00 | 991.00 | 955.00 | 963.70 | 963.70 | -2.45% | 47,780 |
| Sep 11, 2026 | 995.00 | 998.00 | 966.00 | 987.95 | 987.95 | -1.60% | 363,869 |
| Sep 10, 2026 | 999.85 | 1,016.15 | 998.00 | 1,004.05 | 1,004.05 | -0.46% | 19,518 |
| Sep 9, 2026 | 1,035.95 | 1,052.70 | 1,006.50 | 1,008.70 | 1,008.70 | -2.70% | 37,975 |
| Sep 8, 2026 | 1,020.65 | 1,058.50 | 1,013.65 | 1,036.70 | 1,036.70 | 1.82% | 69,749 |
| Sep 7, 2026 | 1,004.00 | 1,024.55 | 999.00 | 1,018.20 | 1,018.20 | 1.53% | 139,085 |
| Sep 4, 2026 | 1,036.80 | 1,042.00 | 1,001.00 | 1,002.85 | 1,002.85 | -2.31% | 75,866 |
| Sep 3, 2026 | 960.10 | 1,038.60 | 960.10 | 1,026.55 | 1,026.55 | 6.94% | 595,295 |
| Sep 2, 2026 | 989.10 | 989.10 | 948.50 | 959.90 | 959.90 | -2.93% | 95,411 |
| Sep 1, 2026 | 995.00 | 1,014.35 | 975.00 | 988.85 | 988.85 | -0.62% | 73,140 |
| Aug 31, 2026 | 1,038.95 | 1,038.95 | 991.50 | 995.00 | 995.00 | -4.25% | 166,756 |
| Aug 28, 2026 | 1,037.00 | 1,048.00 | 1,015.35 | 1,039.20 | 1,039.20 | 0.97% | 41,009 |
| Aug 27, 2026 | 1,010.60 | 1,040.00 | 1,008.85 | 1,029.25 | 1,029.25 | 1.35% | 56,872 |
| Aug 26, 2026 | 991.55 | 1,020.80 | 983.75 | 1,015.55 | 1,015.55 | 2.65% | 67,596 |
| Aug 25, 2026 | 980.25 | 1,007.00 | 978.00 | 989.30 | 989.30 | 1.01% | 42,863 |
| Aug 24, 2026 | 995.80 | 998.30 | 971.80 | 979.40 | 979.40 | -0.92% | 43,491 |
| Aug 21, 2026 | 958.20 | 991.50 | 948.95 | 988.45 | 988.45 | 4.16% | 55,202 |
| Aug 20, 2026 | 948.00 | 966.00 | 943.40 | 948.95 | 948.95 | -0.31% | 114,667 |
| Aug 19, 2026 | 933.65 | 962.65 | 913.00 | 951.90 | 951.90 | 2.71% | 127,486 |
| Aug 18, 2026 | 874.95 | 946.10 | 861.25 | 926.80 | 926.80 | 8.05% | 237,746 |
| Aug 17, 2026 | 839.80 | 859.95 | 831.25 | 857.75 | 857.75 | 3.87% | 48,003 |
| Aug 14, 2026 | 839.55 | 840.00 | 821.80 | 825.80 | 825.80 | -0.89% | 26,735 |
| Aug 13, 2026 | 820.55 | 854.45 | 820.55 | 833.20 | 833.20 | 1.78% | 54,079 |
| Aug 12, 2026 | 803.85 | 831.00 | 803.85 | 818.65 | 818.65 | 1.84% | 48,414 |
| Aug 11, 2026 | 809.35 | 809.35 | 790.00 | 803.85 | 803.85 | 0.39% | 33,894 |
| Aug 10, 2026 | 794.60 | 807.65 | 775.80 | 800.75 | 800.75 | 2.10% | 96,355 |
| Aug 7, 2026 | 870.45 | 872.90 | 739.30 | 784.25 | 784.25 | -9.41% | 463,928 |
| Aug 6, 2026 | 859.75 | 870.65 | 852.40 | 865.75 | 865.75 | 0.63% | 52,138 |
| Aug 5, 2026 | 860.70 | 872.00 | 854.75 | 860.35 | 860.35 | 1.53% | 56,646 |
| Aug 4, 2026 | 869.35 | 874.90 | 846.00 | 847.40 | 847.40 | -1.25% | 39,781 |
| Aug 3, 2026 | 809.50 | 863.40 | 809.50 | 858.10 | 858.10 | 6.02% | 127,666 |
| Jul 31, 2026 | 819.30 | 838.00 | 807.15 | 809.40 | 809.40 | -0.46% | 51,233 |
| Jul 30, 2026 | 826.85 | 832.20 | 805.50 | 813.15 | 813.15 | -1.20% | 45,768 |
| Jul 29, 2026 | 808.40 | 824.35 | 800.95 | 823.00 | 823.00 | 2.11% | 42,983 |
| Jul 28, 2026 | 807.95 | 821.00 | 796.65 | 806.00 | 806.00 | 0.37% | 27,834 |
| Jul 27, 2026 | 802.00 | 811.00 | 796.45 | 803.00 | 803.00 | 0.85% | 28,746 |
| Jul 24, 2026 | 788.00 | 800.10 | 777.00 | 796.20 | 796.20 | 1.01% | 40,298 |
| Jul 23, 2026 | 790.85 | 806.20 | 783.40 | 788.25 | 788.25 | -0.32% | 26,711 |
| Jul 22, 2026 | 800.20 | 813.80 | 787.10 | 790.75 | 790.75 | -1.52% | 58,835 |
| Jul 21, 2026 | 810.90 | 811.00 | 794.50 | 802.95 | 802.95 | 0.01% | 22,285 |
| Jul 20, 2026 | 775.40 | 813.30 | 771.10 | 802.85 | 802.85 | 2.82% | 92,264 |
| Jul 17, 2026 | 801.25 | 808.00 | 779.40 | 780.85 | 780.85 | -2.66% | 53,169 |
| Jul 16, 2026 | 816.40 | 825.65 | 796.30 | 802.20 | 802.20 | -0.59% | 43,525 |
| Jul 15, 2026 | 783.65 | 819.65 | 783.65 | 807.00 | 807.00 | 3.12% | 70,270 |
| Jul 14, 2026 | 784.50 | 808.75 | 775.00 | 782.60 | 782.60 | -0.21% | 73,729 |
| Jul 13, 2026 | 809.90 | 809.90 | 782.00 | 784.25 | 784.25 | -1.53% | 49,683 |
| Jul 10, 2026 | 773.80 | 806.00 | 772.15 | 796.40 | 796.40 | 3.54% | 137,199 |
| Jul 9, 2026 | 754.60 | 780.00 | 753.75 | 769.15 | 769.15 | 2.02% | 69,151 |
| Jul 8, 2026 | 771.15 | 787.50 | 748.90 | 753.90 | 753.90 | -3.10% | 99,700 |