NSE:JAYNECOIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	91.04	91.37	89.80	90.32	90.32	0.65%	1,823,262
Nov 9, 2026	91.52	91.52	89.50	89.74	89.74	-1.94%	1,142,224
Nov 8, 2026	90.60	91.80	90.11	91.52	91.52	2.33%	461,988
Nov 6, 2026	91.49	91.50	88.75	89.44	89.44	-2.08%	4,324,227
Nov 5, 2026	92.80	93.99	90.55	91.34	91.34	-0.33%	2,540,982
Nov 4, 2026	89.10	91.99	88.84	91.64	91.64	2.23%	1,370,225
Nov 3, 2026	90.57	91.17	89.00	89.64	89.64	-0.24%	1,427,465
Nov 2, 2026	87.07	90.45	87.05	89.86	89.86	3.20%	1,342,353
Oct 30, 2026	90.00	90.00	86.60	87.07	87.07	-3.01%	3,158,266
Oct 29, 2026	90.40	90.80	88.91	89.77	89.77	0.40%	2,390,434
Oct 28, 2026	90.90	91.99	88.75	89.41	89.41	-1.69%	3,114,305
Oct 27, 2026	89.75	92.30	89.03	90.95	90.95	2.61%	2,706,833
Oct 26, 2026	89.00	89.12	86.29	88.64	88.64	-0.06%	2,981,005
Oct 23, 2026	91.00	91.22	86.21	88.69	88.69	-2.58%	3,509,542
Oct 22, 2026	93.00	94.65	90.15	91.04	91.04	-2.17%	3,450,520
Oct 21, 2026	97.99	98.86	91.67	93.06	93.06	-5.02%	5,982,175
Oct 19, 2026	102.17	103.80	96.00	97.98	97.98	-2.62%	10,417,654
Oct 16, 2026	97.61	103.90	96.25	100.62	100.62	4.43%	17,313,134
Oct 15, 2026	99.95	100.52	96.01	96.35	96.35	-2.65%	3,007,344
Oct 14, 2026	95.74	101.36	95.40	98.97	98.97	3.23%	9,534,461
Oct 13, 2026	94.49	96.80	93.02	95.87	95.87	2.23%	3,062,608
Oct 12, 2026	92.60	94.70	91.73	93.78	93.78	2.60%	1,981,173
Oct 9, 2026	92.25	92.81	90.27	91.40	91.40	-0.09%	1,979,706
Oct 8, 2026	95.30	95.30	91.00	91.48	91.48	-3.95%	2,278,353
Oct 7, 2026	93.90	96.00	93.05	95.24	95.24	0.84%	2,969,185
Oct 6, 2026	91.00	95.31	90.75	94.45	94.45	3.79%	3,108,994
Oct 5, 2026	91.10	93.39	90.00	91.00	91.00	-0.31%	2,941,585
Oct 1, 2026	92.51	92.95	89.01	91.28	91.28	-1.63%	3,192,474
Sep 30, 2026	93.70	96.38	92.00	92.79	92.79	0.14%	5,628,555
Sep 29, 2026	87.20	94.40	86.77	92.66	92.66	5.32%	5,809,490
Sep 28, 2026	88.00	89.13	86.80	87.98	87.98	-0.64%	2,239,053
Sep 25, 2026	89.96	90.15	88.31	88.55	88.55	-1.09%	1,234,021
Sep 24, 2026	91.77	91.77	89.10	89.53	89.53	-2.00%	1,528,484
Sep 23, 2026	90.50	92.07	90.50	91.36	91.36	1.20%	1,604,836
Sep 22, 2026	91.74	92.10	89.81	90.28	90.28	-1.44%	1,316,788
Sep 21, 2026	89.26	92.77	88.02	91.60	91.60	2.62%	4,272,968
Sep 18, 2026	89.08	89.75	88.60	89.26	89.26	0.36%	1,630,439
Sep 17, 2026	87.67	89.44	87.28	88.94	88.94	1.82%	1,263,615
Sep 16, 2026	88.20	89.21	86.72	87.35	87.35	-1.44%	2,439,408
Sep 15, 2026	90.79	90.79	87.50	88.63	88.63	-1.49%	2,854,456
Sep 11, 2026	90.20	91.26	89.00	89.97	89.97	-1.45%	2,973,675
Sep 10, 2026	91.50	92.54	89.84	91.29	91.29	-0.08%	2,838,428
Sep 9, 2026	90.05	92.39	90.05	91.36	91.36	0.75%	3,291,186
Sep 8, 2026	89.00	91.00	88.33	90.68	90.68	1.13%	4,627,478
Sep 7, 2026	90.62	93.07	89.03	89.67	89.67	0.71%	8,499,629
Sep 4, 2026	92.00	94.37	85.22	89.04	89.04	-9.77%	49,840,056
Sep 3, 2026	99.35	101.87	98.22	98.68	98.68	0.50%	4,240,845
Sep 2, 2026	97.30	99.00	95.66	98.19	98.19	1.35%	2,257,984
Sep 1, 2026	98.52	99.85	95.60	96.88	96.88	-1.55%	2,823,288
Aug 31, 2026	98.80	99.12	96.42	98.41	98.41	-0.70%	2,575,057