NSE:JAYNECOIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	90.00	90.00	82.80	84.03	84.03	-6.92%	12,932,717
Jul 17, 2026	92.25	93.80	87.84	90.28	90.28	-1.86%	8,501,125
Jul 16, 2026	93.00	95.70	91.40	91.99	91.99	0.35%	10,360,978
Jul 15, 2026	90.99	94.25	90.60	91.67	91.67	1.37%	5,696,215
Jul 14, 2026	93.60	93.78	90.02	90.43	90.43	-3.73%	3,339,602
Jul 13, 2026	91.40	95.99	89.41	93.93	93.93	2.68%	4,599,822
Jul 10, 2026	89.50	92.40	88.96	91.48	91.48	3.41%	2,558,640
Jul 9, 2026	85.91	89.38	85.91	88.46	88.46	2.97%	1,534,248
Jul 8, 2026	86.02	89.24	85.20	85.91	85.91	-1.50%	3,774,529
Jul 7, 2026	91.40	91.40	86.50	87.22	87.22	-3.87%	2,273,209
Jul 6, 2026	91.79	92.45	89.47	90.73	90.73	-0.29%	1,912,174
Jul 3, 2026	91.67	93.75	90.60	90.99	90.99	0.74%	3,731,995
Jul 2, 2026	86.00	91.38	85.56	90.32	90.32	5.42%	5,616,425
Jul 1, 2026	84.90	87.60	84.66	85.68	85.68	0.86%	2,267,957
Jun 30, 2026	84.85	86.20	84.47	84.95	84.95	0.34%	1,625,049
Jun 29, 2026	85.02	87.00	84.27	84.66	84.66	-1.28%	2,230,397
Jun 25, 2026	85.50	89.90	85.17	85.76	85.76	-0.56%	4,556,271
Jun 24, 2026	86.00	88.30	83.75	86.24	86.24	0.01%	4,154,066
Jun 23, 2026	89.42	90.29	85.00	86.23	86.23	-3.47%	4,637,659
Jun 22, 2026	89.70	90.66	89.00	89.33	89.33	-0.39%	2,230,726
Jun 19, 2026	90.00	90.40	89.00	89.68	89.68	-0.70%	2,011,665
Jun 18, 2026	92.02	92.64	89.00	90.31	90.31	-1.62%	2,727,444
Jun 17, 2026	90.00	93.79	90.00	91.80	91.80	2.06%	3,562,309
Jun 16, 2026	93.50	93.80	87.79	89.95	89.95	-4.21%	6,473,863
Jun 15, 2026	92.60	94.95	92.12	93.90	93.90	3.35%	3,797,529
Jun 12, 2026	89.80	91.62	86.51	90.86	90.86	4.07%	7,200,136
Jun 11, 2026	88.89	88.89	85.85	87.31	87.31	-1.78%	3,863,713
Jun 10, 2026	91.30	91.30	88.00	88.89	88.89	-1.78%	3,538,833
Jun 9, 2026	89.05	93.72	89.05	90.50	90.50	1.69%	4,750,538
Jun 8, 2026	94.50	95.42	88.30	89.00	89.00	-7.73%	7,565,277
Jun 5, 2026	97.12	97.79	95.70	96.46	96.46	-0.67%	2,211,194
Jun 4, 2026	97.10	99.14	95.99	97.11	97.11	0.01%	3,501,381
Jun 3, 2026	99.65	100.47	94.89	97.10	97.10	-2.43%	5,366,249
Jun 2, 2026	98.86	100.07	95.87	99.52	99.52	0.67%	6,393,425
Jun 1, 2026	102.34	103.55	97.37	98.86	98.86	-3.40%	6,206,611
May 29, 2026	105.05	105.88	101.50	102.34	102.34	-2.08%	3,618,727
May 27, 2026	101.50	107.00	101.50	104.51	104.51	1.95%	4,673,791
May 26, 2026	105.70	107.54	102.00	102.51	102.51	-2.13%	5,856,223
May 25, 2026	104.50	105.70	103.50	104.74	104.74	1.53%	4,722,484
May 22, 2026	106.99	109.19	101.83	103.16	103.16	-3.13%	4,940,210
May 21, 2026	104.00	109.00	103.22	106.49	106.49	3.37%	7,509,029
May 20, 2026	100.30	103.78	98.51	103.02	103.02	2.18%	3,304,263
May 19, 2026	106.00	106.95	99.70	100.82	100.82	-3.79%	6,995,016
May 18, 2026	104.05	105.78	99.12	104.79	104.79	0.71%	5,118,674
May 15, 2026	106.80	108.38	103.76	104.05	104.05	-2.05%	2,820,235
May 14, 2026	105.30	107.68	103.32	106.23	106.23	1.43%	3,324,912
May 13, 2026	102.85	108.40	102.85	104.73	104.73	1.09%	5,870,588
May 12, 2026	111.00	111.24	102.80	103.60	103.60	-6.24%	8,074,258
May 11, 2026	114.00	114.00	109.24	110.50	110.50	-3.65%	4,832,459
May 8, 2026	115.20	117.00	113.70	114.69	114.69	-0.21%	4,595,299