Jaykay Enterprises Limited (NSE:JAYKAY)
India · Delayed Price · Currency is INR 205.20
-0.49 (-0.24%)
At close: Nov 9, 2026
NSE:JAYKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 208.00 | 208.80 | 202.21 | 205.20 | 205.20 | -0.24% | 93,201 |
| Nov 8, 2026 | 204.40 | 209.00 | 202.40 | 205.69 | 205.69 | 2.31% | 44,461 |
| Nov 6, 2026 | 208.30 | 208.30 | 198.00 | 201.05 | 201.05 | -4.29% | 207,731 |
| Nov 5, 2026 | 216.90 | 216.90 | 208.20 | 210.06 | 210.06 | -0.80% | 238,088 |
| Nov 4, 2026 | 199.00 | 213.49 | 196.09 | 211.76 | 211.76 | 6.77% | 385,381 |
| Nov 3, 2026 | 198.01 | 205.77 | 197.25 | 198.34 | 198.34 | 0.75% | 151,404 |
| Nov 2, 2026 | 197.20 | 199.40 | 192.45 | 196.87 | 196.87 | 0.79% | 195,520 |
| Oct 30, 2026 | 203.91 | 205.83 | 192.00 | 195.33 | 195.33 | -4.21% | 192,367 |
| Oct 29, 2026 | 201.69 | 205.50 | 201.69 | 203.91 | 203.91 | 1.10% | 149,377 |
| Oct 28, 2026 | 202.95 | 208.79 | 199.00 | 201.69 | 201.69 | -0.35% | 191,689 |
| Oct 27, 2026 | 198.10 | 205.99 | 198.10 | 202.39 | 202.39 | 2.36% | 254,091 |
| Oct 26, 2026 | 195.07 | 200.98 | 190.00 | 197.73 | 197.73 | 1.36% | 338,816 |
| Oct 23, 2026 | 210.16 | 210.16 | 191.00 | 195.07 | 195.07 | -6.26% | 483,766 |
| Oct 22, 2026 | 200.55 | 217.79 | 198.01 | 208.10 | 208.10 | 2.82% | 611,248 |
| Oct 21, 2026 | 216.17 | 217.52 | 199.10 | 202.39 | 202.39 | -5.87% | 516,578 |
| Oct 19, 2026 | 216.88 | 217.52 | 212.10 | 215.01 | 215.01 | -0.86% | 210,028 |
| Oct 16, 2026 | 218.00 | 222.00 | 214.64 | 216.88 | 216.88 | 0.07% | 244,133 |
| Oct 15, 2026 | 224.00 | 224.00 | 211.00 | 216.72 | 216.72 | -3.55% | 516,075 |
| Oct 14, 2026 | 216.80 | 229.93 | 216.54 | 224.69 | 224.69 | 2.73% | 618,037 |
| Oct 13, 2026 | 231.00 | 231.01 | 212.00 | 218.71 | 218.71 | -5.05% | 1,078,227 |
| Oct 12, 2026 | 233.15 | 238.42 | 228.00 | 230.34 | 230.34 | -0.07% | 518,247 |
| Oct 9, 2026 | 242.00 | 246.05 | 228.84 | 230.50 | 230.50 | -4.05% | 998,954 |
| Oct 8, 2026 | 263.49 | 263.49 | 237.11 | 240.24 | 240.24 | -8.81% | 1,932,722 |
| Oct 7, 2026 | 241.50 | 273.00 | 236.40 | 263.45 | 263.45 | 9.76% | 6,198,201 |
| Oct 6, 2026 | 230.33 | 243.89 | 228.01 | 240.02 | 240.02 | 8.13% | 6,303,237 |
| Oct 5, 2026 | 203.45 | 230.00 | 203.45 | 221.97 | 221.97 | 10.18% | 5,652,546 |
| Oct 1, 2026 | 204.78 | 209.95 | 198.30 | 201.46 | 201.46 | -1.69% | 437,158 |
| Sep 30, 2026 | 206.05 | 214.90 | 204.10 | 204.93 | 204.93 | -0.04% | 641,565 |
| Sep 29, 2026 | 208.00 | 209.99 | 197.00 | 205.01 | 205.01 | 0.59% | 572,922 |
| Sep 28, 2026 | 204.95 | 211.49 | 201.78 | 203.81 | 203.81 | 0.03% | 696,840 |
| Sep 25, 2026 | 206.38 | 207.80 | 195.01 | 203.75 | 203.75 | 0.60% | 753,223 |
| Sep 24, 2026 | 210.00 | 213.80 | 200.78 | 202.53 | 202.53 | -4.81% | 1,010,193 |
| Sep 23, 2026 | 192.40 | 219.35 | 191.47 | 212.76 | 212.76 | 12.27% | 9,950,063 |
| Sep 22, 2026 | 189.00 | 194.99 | 186.46 | 189.50 | 189.50 | 1.03% | 1,302,037 |
| Sep 21, 2026 | 169.69 | 190.76 | 169.68 | 187.56 | 187.56 | 12.19% | 4,432,715 |
| Sep 18, 2026 | 158.32 | 169.75 | 153.55 | 167.18 | 167.18 | 6.44% | 966,066 |
| Sep 17, 2026 | 155.81 | 162.84 | 155.00 | 157.06 | 157.06 | 1.48% | 204,207 |
| Sep 16, 2026 | 158.90 | 160.20 | 152.40 | 154.77 | 154.77 | -2.32% | 273,295 |
| Sep 15, 2026 | 169.40 | 169.50 | 156.25 | 158.45 | 158.45 | -4.16% | 519,085 |
| Sep 11, 2026 | 165.09 | 168.00 | 160.22 | 165.32 | 165.32 | 0.14% | 256,432 |
| Sep 10, 2026 | 169.00 | 170.69 | 162.72 | 165.09 | 165.09 | -2.28% | 235,338 |
| Sep 9, 2026 | 160.49 | 173.50 | 159.55 | 168.94 | 168.94 | 5.67% | 1,531,650 |
| Sep 8, 2026 | 158.73 | 162.39 | 156.28 | 159.87 | 159.87 | 0.72% | 301,645 |
| Sep 7, 2026 | 154.20 | 160.78 | 151.51 | 158.73 | 158.73 | 3.28% | 587,254 |
| Sep 4, 2026 | 165.37 | 167.88 | 151.76 | 153.69 | 153.69 | -7.67% | 470,358 |
| Sep 3, 2026 | 168.80 | 171.29 | 165.00 | 166.46 | 166.46 | -1.74% | 204,585 |
| Sep 2, 2026 | 158.00 | 171.00 | 155.81 | 169.40 | 169.40 | 4.59% | 937,003 |
| Sep 1, 2026 | 149.25 | 166.79 | 149.11 | 161.97 | 161.97 | 8.29% | 1,773,771 |
| Aug 31, 2026 | 153.53 | 154.70 | 148.05 | 149.57 | 149.57 | -2.95% | 266,234 |
| Aug 28, 2026 | 151.22 | 156.80 | 149.00 | 154.11 | 154.11 | -1.66% | 781,470 |