Jayaswal Neco Industries Limited (NSE:JAYNECOIND)
53.39
+0.68 (1.29%)
Aug 8, 2025, 3:30 PM IST
Jayaswal Neco Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 53.90 | 53.90 | 50.71 | 52.71 | 52.71 | -2.50% | 43,914,284 |
Aug 6, 2025 | 55.70 | 55.70 | 52.80 | 54.06 | 54.06 | -1.22% | 87,856,248 |
Aug 5, 2025 | 53.00 | 55.75 | 52.59 | 54.73 | 54.73 | 5.33% | 159,093,606 |
Aug 4, 2025 | 49.95 | 53.15 | 48.21 | 51.96 | 51.96 | 6.15% | 131,444,259 |
Aug 1, 2025 | 52.92 | 53.75 | 48.03 | 48.95 | 48.95 | -6.96% | 231,045,152 |
Jul 31, 2025 | 50.60 | 54.64 | 48.89 | 52.61 | 52.61 | 3.52% | 184,406,717 |
Jul 30, 2025 | 50.65 | 53.99 | 50.26 | 50.82 | 50.82 | 2.83% | 201,133,402 |
Jul 29, 2025 | 42.00 | 49.42 | 41.93 | 49.42 | 49.42 | 19.98% | 166,483,151 |
Jul 28, 2025 | 43.00 | 43.70 | 40.50 | 41.19 | 41.19 | -2.07% | 118,526,735 |
Jul 25, 2025 | 45.70 | 47.30 | 40.00 | 42.06 | 42.06 | -8.11% | 154,300,530 |
Jul 24, 2025 | 43.95 | 49.28 | 41.00 | 45.77 | 45.77 | 6.49% | 347,180,855 |
Jul 23, 2025 | 35.90 | 42.98 | 35.35 | 42.98 | 42.98 | 19.99% | 70,470,621 |
Jul 22, 2025 | 38.00 | 38.38 | 34.90 | 35.82 | 35.82 | -4.78% | 19,094,120 |
Jul 21, 2025 | 40.81 | 42.89 | 36.94 | 37.62 | 37.62 | -6.39% | 18,726,157 |
Jul 18, 2025 | 42.00 | 42.73 | 39.25 | 40.19 | 40.19 | -3.16% | 10,370,395 |
Jul 17, 2025 | 51.00 | 51.00 | 40.93 | 41.50 | 41.50 | -18.90% | 15,023,149 |
Jul 16, 2025 | 48.40 | 53.00 | 47.63 | 51.17 | 51.17 | 5.51% | 7,282,986 |
Jul 15, 2025 | 42.72 | 49.83 | 42.60 | 48.50 | 48.50 | 13.53% | 12,540,790 |
Jul 14, 2025 | 38.82 | 43.50 | 37.84 | 42.72 | 42.72 | 12.33% | 5,943,875 |
Jul 11, 2025 | 38.01 | 38.78 | 37.11 | 38.03 | 38.03 | -0.70% | 358,026 |
Jul 10, 2025 | 39.00 | 39.02 | 38.01 | 38.30 | 38.30 | -0.52% | 247,193 |
Jul 9, 2025 | 38.81 | 39.11 | 38.23 | 38.50 | 38.50 | -0.80% | 128,933 |
Jul 8, 2025 | 39.01 | 39.60 | 38.64 | 38.81 | 38.81 | -1.92% | 192,677 |
Jul 7, 2025 | 39.82 | 40.08 | 38.94 | 39.57 | 39.57 | 0.36% | 386,055 |
Jul 4, 2025 | 39.20 | 39.70 | 38.52 | 39.43 | 39.43 | 1.31% | 995,024 |
Jul 3, 2025 | 38.50 | 39.60 | 38.00 | 38.92 | 38.92 | 2.42% | 1,004,676 |
Jul 2, 2025 | 35.99 | 39.45 | 35.30 | 38.00 | 38.00 | 7.68% | 3,799,874 |
Jul 1, 2025 | 38.30 | 42.12 | 34.90 | 35.29 | 35.29 | -7.01% | 7,938,099 |
Jun 30, 2025 | 39.45 | 39.45 | 37.80 | 37.95 | 37.95 | -0.71% | 397,795 |
Jun 27, 2025 | 40.55 | 40.55 | 37.82 | 38.22 | 38.22 | -4.16% | 872,517 |
Jun 26, 2025 | 40.28 | 40.29 | 39.51 | 39.88 | 39.88 | -0.15% | 138,754 |
Jun 25, 2025 | 39.20 | 40.30 | 39.20 | 39.94 | 39.94 | 0.99% | 239,913 |
Jun 24, 2025 | 38.70 | 40.50 | 38.70 | 39.55 | 39.55 | 2.89% | 334,459 |
Jun 23, 2025 | 39.90 | 40.00 | 38.17 | 38.44 | 38.44 | -0.72% | 168,871 |
Jun 20, 2025 | 39.54 | 39.55 | 38.16 | 38.72 | 38.72 | -0.56% | 211,391 |
Jun 19, 2025 | 39.05 | 40.15 | 38.84 | 38.94 | 38.94 | -1.49% | 207,425 |
Jun 18, 2025 | 39.84 | 39.84 | 38.78 | 39.53 | 39.53 | 0.89% | 84,995 |
Jun 17, 2025 | 39.73 | 40.17 | 39.00 | 39.18 | 39.18 | -1.38% | 157,012 |
Jun 16, 2025 | 40.00 | 40.14 | 38.88 | 39.73 | 39.73 | 0.91% | 198,078 |
Jun 13, 2025 | 39.50 | 39.94 | 38.75 | 39.37 | 39.37 | -1.20% | 313,632 |
Jun 12, 2025 | 39.95 | 40.15 | 39.60 | 39.85 | 39.85 | -0.20% | 356,696 |
Jun 11, 2025 | 40.00 | 40.25 | 39.50 | 39.93 | 39.93 | -0.72% | 918,253 |
Jun 10, 2025 | 41.99 | 42.42 | 39.80 | 40.22 | 40.22 | -3.73% | 680,887 |
Jun 9, 2025 | 41.06 | 42.80 | 41.06 | 41.78 | 41.78 | 1.75% | 546,732 |
Jun 6, 2025 | 41.03 | 41.70 | 40.05 | 41.06 | 41.06 | -0.87% | 683,965 |
Jun 5, 2025 | 39.89 | 43.20 | 39.41 | 41.42 | 41.42 | 4.04% | 1,866,904 |
Jun 4, 2025 | 40.00 | 40.40 | 39.14 | 39.81 | 39.81 | -0.25% | 285,362 |
Jun 3, 2025 | 39.57 | 40.17 | 39.50 | 39.91 | 39.91 | -0.10% | 201,046 |
Jun 2, 2025 | 40.47 | 41.17 | 39.55 | 39.95 | 39.95 | -1.48% | 486,105 |
May 30, 2025 | 40.35 | 42.41 | 39.60 | 40.55 | 40.55 | 1.81% | 3,234,499 |