Jaykay Enterprises Limited (NSE:JAYKAY)
India · Delayed Price · Currency is INR 157.06
+2.29 (1.48%)
At close: Sep 17, 2026
NSE:JAYKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 171.00 | 173.80 | 164.80 | 169.62 | 156.72 | 0.40% | 700,707 |
| Aug 26, 2026 | 164.90 | 170.09 | 155.10 | 168.94 | 156.09 | 6.47% | 1,234,616 |
| Aug 25, 2026 | 155.51 | 161.80 | 155.00 | 158.67 | 146.60 | 2.03% | 376,351 |
| Aug 24, 2026 | 158.79 | 158.79 | 151.80 | 155.51 | 143.68 | 0.35% | 258,667 |
| Aug 21, 2026 | 145.69 | 159.50 | 144.80 | 154.96 | 143.17 | 6.37% | 933,212 |
| Aug 20, 2026 | 148.57 | 149.92 | 145.00 | 145.68 | 134.60 | -1.31% | 175,805 |
| Aug 19, 2026 | 152.00 | 153.59 | 143.10 | 147.61 | 136.38 | -4.48% | 352,243 |
| Aug 18, 2026 | 151.95 | 156.52 | 150.01 | 154.53 | 142.77 | 2.68% | 221,637 |
| Aug 17, 2026 | 158.00 | 158.00 | 147.95 | 150.50 | 139.05 | -3.45% | 323,635 |
| Aug 14, 2026 | 150.19 | 160.24 | 149.00 | 155.87 | 144.01 | 4.54% | 508,230 |
| Aug 13, 2026 | 149.10 | 154.50 | 147.99 | 149.10 | 137.76 | 0.30% | 357,176 |
| Aug 12, 2026 | 154.49 | 154.49 | 147.42 | 148.66 | 137.35 | -2.35% | 230,844 |
| Aug 11, 2026 | 153.62 | 155.00 | 151.10 | 152.24 | 140.66 | -0.17% | 138,816 |
| Aug 10, 2026 | 151.07 | 154.34 | 148.61 | 152.50 | 140.90 | 2.45% | 212,765 |
| Aug 7, 2026 | 156.00 | 156.87 | 146.52 | 148.85 | 137.53 | -4.84% | 444,544 |
| Aug 6, 2026 | 155.05 | 160.60 | 154.40 | 156.42 | 144.52 | -0.31% | 245,405 |
| Aug 5, 2026 | 162.40 | 163.00 | 155.25 | 156.91 | 144.97 | -2.70% | 188,287 |
| Aug 4, 2026 | 164.00 | 166.00 | 160.05 | 161.27 | 149.00 | -2.45% | 83,529 |
| Aug 3, 2026 | 169.80 | 172.00 | 163.68 | 165.32 | 152.74 | -1.22% | 121,972 |
| Jul 31, 2026 | 158.50 | 168.30 | 157.13 | 167.36 | 154.63 | 5.90% | 234,000 |
| Jul 30, 2026 | 160.90 | 161.94 | 156.66 | 158.03 | 146.01 | -1.63% | 76,531 |
| Jul 29, 2026 | 162.85 | 163.79 | 160.00 | 160.65 | 148.43 | -0.62% | 61,534 |
| Jul 28, 2026 | 168.83 | 168.83 | 160.00 | 161.65 | 149.35 | -3.77% | 140,212 |
| Jul 27, 2026 | 164.40 | 170.58 | 164.40 | 167.99 | 155.21 | 1.71% | 60,169 |
| Jul 24, 2026 | 167.99 | 167.99 | 161.30 | 165.16 | 152.60 | 1.06% | 50,667 |
| Jul 23, 2026 | 165.10 | 168.70 | 162.90 | 163.42 | 150.99 | -1.65% | 84,648 |
| Jul 22, 2026 | 169.65 | 169.65 | 165.16 | 166.16 | 153.52 | -1.35% | 72,820 |
| Jul 21, 2026 | 169.22 | 171.59 | 166.00 | 168.43 | 155.62 | 0.43% | 92,575 |
| Jul 20, 2026 | 168.13 | 170.00 | 165.60 | 167.71 | 154.95 | -0.83% | 110,059 |
| Jul 17, 2026 | 171.23 | 171.64 | 167.40 | 169.11 | 156.25 | -0.69% | 97,559 |
| Jul 16, 2026 | 173.00 | 175.00 | 169.41 | 170.29 | 157.34 | -1.97% | 111,197 |
| Jul 15, 2026 | 172.85 | 176.25 | 171.48 | 173.72 | 160.51 | 1.31% | 299,795 |
| Jul 14, 2026 | 184.00 | 184.00 | 170.15 | 171.48 | 158.44 | -6.57% | 473,561 |
| Jul 13, 2026 | 184.90 | 190.95 | 182.00 | 183.53 | 169.57 | -0.90% | 149,991 |
| Jul 10, 2026 | 182.50 | 188.90 | 181.01 | 185.19 | 171.10 | 2.64% | 218,958 |
| Jul 9, 2026 | 172.52 | 183.80 | 171.23 | 180.42 | 166.70 | 6.12% | 425,612 |