NSE:JAYKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	169.65	169.65	165.16	166.16	166.16	-1.35%	72,820
Jul 21, 2026	169.22	171.59	166.00	168.43	168.43	0.43%	92,575
Jul 20, 2026	168.13	170.00	165.60	167.71	167.71	-0.83%	110,059
Jul 17, 2026	171.23	171.64	167.40	169.11	169.11	-0.69%	97,559
Jul 16, 2026	173.00	175.00	169.41	170.29	170.29	-1.97%	111,197
Jul 15, 2026	172.85	176.25	171.48	173.72	173.72	1.31%	299,795
Jul 14, 2026	184.00	184.00	170.15	171.48	171.48	-6.57%	473,561
Jul 13, 2026	184.90	190.95	182.00	183.53	183.53	-0.90%	149,991
Jul 10, 2026	182.50	188.90	181.01	185.19	185.19	2.64%	218,958
Jul 9, 2026	172.52	183.80	171.23	180.42	180.42	6.12%	425,612
Jul 8, 2026	173.57	175.39	165.82	170.01	170.01	-3.03%	123,701
Jul 7, 2026	173.87	176.60	170.60	175.32	175.32	1.64%	112,279
Jul 6, 2026	182.40	182.41	170.56	172.49	172.49	-3.46%	240,696
Jul 3, 2026	176.50	183.00	176.00	178.68	178.68	1.41%	151,355
Jul 2, 2026	175.14	177.89	174.01	176.20	176.20	1.35%	75,929
Jul 1, 2026	174.50	179.86	172.25	173.85	173.85	-1.01%	136,896
Jun 30, 2026	175.00	177.26	174.00	175.63	175.63	1.22%	60,015
Jun 29, 2026	175.45	178.90	171.00	173.52	173.52	-0.38%	109,216
Jun 25, 2026	182.10	182.10	172.50	174.19	174.19	-3.55%	120,090
Jun 24, 2026	181.93	184.22	178.10	180.60	180.60	0.06%	123,788
Jun 23, 2026	189.92	189.92	179.01	180.49	180.49	-4.02%	136,285
Jun 22, 2026	184.48	190.17	183.52	188.05	188.05	1.94%	266,597
Jun 19, 2026	177.00	186.20	173.89	184.48	184.48	4.18%	398,529
Jun 18, 2026	178.78	182.73	175.00	177.08	177.08	-1.01%	168,326
Jun 17, 2026	174.00	180.90	172.01	178.88	178.88	3.78%	236,734
Jun 16, 2026	170.84	174.49	168.12	172.37	172.37	2.82%	130,586
Jun 15, 2026	175.00	178.00	165.00	167.65	167.65	-2.67%	304,794
Jun 12, 2026	174.78	174.78	169.91	172.25	172.25	1.41%	126,005
Jun 11, 2026	173.41	174.60	169.00	169.85	169.85	-2.27%	127,531
Jun 10, 2026	180.03	182.49	172.15	173.79	173.79	-3.40%	125,424
Jun 9, 2026	179.54	182.49	178.21	179.90	179.90	1.40%	147,430
Jun 8, 2026	175.00	183.89	175.00	177.41	177.41	-1.30%	161,370
Jun 5, 2026	181.68	183.00	179.51	179.74	179.74	-0.52%	178,348
Jun 4, 2026	180.00	186.00	179.00	180.68	180.68	-0.54%	221,787
Jun 3, 2026	177.86	184.00	175.06	181.66	181.66	2.17%	319,802
Jun 2, 2026	167.00	184.70	162.80	177.81	177.81	5.00%	1,019,732
Jun 1, 2026	173.01	174.40	165.84	169.34	169.34	-2.08%	533,067
May 29, 2026	205.00	207.89	171.16	172.93	172.93	-19.17%	2,575,642
May 27, 2026	198.20	216.88	198.00	213.94	213.94	6.61%	847,848
May 26, 2026	201.49	205.00	196.42	200.68	200.68	1.50%	618,436
May 25, 2026	175.01	209.10	172.00	197.71	197.71	13.46%	4,094,618
May 22, 2026	170.63	176.00	167.45	174.25	174.25	2.37%	119,500
May 21, 2026	160.87	175.77	160.86	170.21	170.21	7.39%	541,361
May 20, 2026	160.11	162.25	158.00	158.50	158.50	-0.86%	51,038
May 19, 2026	159.93	163.00	158.00	159.88	159.88	1.96%	78,780
May 18, 2026	159.40	166.98	155.25	156.81	156.81	-0.89%	254,347
May 15, 2026	161.84	161.84	156.25	158.22	158.22	-0.05%	78,560
May 14, 2026	163.89	164.18	156.61	158.30	158.30	-1.51%	114,535
May 13, 2026	161.65	164.80	159.00	160.73	160.73	-0.32%	95,564
May 12, 2026	170.50	174.00	160.11	161.24	161.24	-6.18%	110,369