NSE:JAYNECOIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	72.80	73.50	71.10	71.55	71.55	-3.45%	4,194,728
Mar 27, 2026	73.75	75.29	71.32	74.11	74.11	0.54%	7,269,858
Mar 25, 2026	72.94	75.10	72.80	73.71	73.71	2.30%	4,395,456
Mar 24, 2026	71.50	72.90	69.30	72.05	72.05	4.57%	4,319,165
Mar 23, 2026	71.80	73.49	68.40	68.90	68.90	-7.19%	5,417,201
Mar 20, 2026	71.45	77.16	71.10	74.24	74.24	5.83%	6,742,536
Mar 19, 2026	71.02	74.59	69.80	70.15	70.15	-4.79%	3,406,162
Mar 18, 2026	72.30	74.20	72.30	73.68	73.68	1.29%	2,138,287
Mar 17, 2026	71.14	73.77	71.00	72.74	72.74	2.90%	3,060,855
Mar 16, 2026	71.20	72.59	69.75	70.69	70.69	-0.81%	3,953,301
Mar 13, 2026	74.98	75.36	70.73	71.27	71.27	-5.43%	3,580,800
Mar 12, 2026	72.00	76.76	70.87	75.36	75.36	2.49%	3,142,057
Mar 11, 2026	74.00	75.35	73.15	73.53	73.53	0.52%	3,679,420
Mar 10, 2026	72.30	73.88	72.02	73.15	73.15	2.28%	1,933,300
Mar 9, 2026	72.00	72.00	68.50	71.52	71.52	-2.53%	3,057,250
Mar 6, 2026	74.50	75.00	72.40	73.38	73.38	-0.58%	1,395,466
Mar 5, 2026	76.00	76.00	72.50	73.81	73.81	-0.98%	2,229,719
Mar 4, 2026	73.27	75.66	73.26	74.54	74.54	-1.83%	2,793,277
Mar 2, 2026	73.10	77.26	73.10	75.93	75.93	-1.13%	3,586,863
Feb 27, 2026	78.24	78.35	76.45	76.80	76.80	-1.84%	3,143,958
Feb 26, 2026	78.00	79.50	77.30	78.24	78.24	1.15%	2,759,586
Feb 25, 2026	78.99	81.69	76.31	77.35	77.35	-0.27%	6,448,330
Feb 24, 2026	78.00	78.25	76.79	77.56	77.56	-0.92%	2,845,933
Feb 23, 2026	79.99	80.00	77.50	78.28	78.28	-1.07%	1,804,261
Feb 20, 2026	79.96	80.84	78.66	79.13	79.13	-1.19%	1,959,361
Feb 19, 2026	83.20	84.17	79.41	80.08	80.08	-3.60%	3,093,210
Feb 18, 2026	81.50	83.68	80.12	83.07	83.07	2.48%	4,703,074
Feb 17, 2026	77.93	83.00	77.06	81.06	81.06	4.57%	6,711,714
Feb 16, 2026	76.47	78.70	75.21	77.52	77.52	1.89%	2,546,827
Feb 13, 2026	78.10	79.29	75.64	76.08	76.08	-4.71%	4,845,201
Feb 12, 2026	79.70	80.81	79.02	79.84	79.84	-0.32%	2,799,146
Feb 11, 2026	79.49	80.76	77.60	80.10	80.10	1.30%	5,892,281
Feb 10, 2026	77.66	80.50	76.66	79.07	79.07	2.04%	6,255,743
Feb 9, 2026	77.00	78.50	75.05	77.49	77.49	2.01%	3,324,038
Feb 6, 2026	75.00	76.25	73.38	75.96	75.96	0.74%	2,645,062
Feb 5, 2026	76.69	77.00	74.51	75.40	75.40	-0.84%	2,171,392
Feb 4, 2026	74.10	76.40	73.75	76.04	76.04	2.56%	2,955,838
Feb 3, 2026	76.09	76.70	73.00	74.14	74.14	2.74%	5,317,819
Feb 2, 2026	70.45	73.00	69.11	72.16	72.16	2.72%	3,265,738
Feb 1, 2026	72.51	73.50	68.40	70.25	70.25	-4.11%	2,364,146
Jan 30, 2026	74.00	74.00	71.81	73.26	73.26	-2.03%	2,290,577
Jan 29, 2026	74.84	75.79	73.45	74.78	74.78	-0.05%	4,593,947
Jan 28, 2026	72.60	75.49	72.54	74.82	74.82	4.00%	6,027,424
Jan 27, 2026	70.65	72.68	70.20	71.94	71.94	0.53%	6,984,145
Jan 23, 2026	74.57	74.75	70.95	71.56	71.56	-3.34%	3,916,481
Jan 22, 2026	73.95	76.30	73.31	74.03	74.03	1.54%	4,309,138
Jan 21, 2026	73.40	75.62	72.01	72.91	72.91	-1.79%	9,092,291
Jan 20, 2026	78.35	79.57	72.12	74.24	74.24	-5.61%	11,920,690
Jan 19, 2026	81.00	81.63	78.16	78.65	78.65	-9.43%	26,515,020
Jan 16, 2026	87.77	90.15	86.46	86.84	86.84	-0.63%	5,159,935