NSE:JAYNECOIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	101.09	102.10	97.31	99.10	99.10	-1.97%	4,064,048
Aug 27, 2026	102.90	103.62	100.67	101.09	101.09	-1.12%	2,438,834
Aug 26, 2026	102.07	103.70	99.96	102.23	102.23	1.34%	5,278,836
Aug 25, 2026	103.49	105.17	100.36	100.88	100.88	-3.20%	4,832,107
Aug 24, 2026	102.50	104.70	101.31	104.22	104.22	4.33%	11,564,864
Aug 21, 2026	94.30	101.45	93.78	99.89	99.89	6.63%	17,016,510
Aug 20, 2026	92.10	95.45	91.34	93.68	93.68	2.70%	7,622,640
Aug 19, 2026	91.00	92.39	88.87	91.22	91.22	1.10%	3,330,445
Aug 18, 2026	88.69	91.20	88.05	90.23	90.23	2.17%	2,964,260
Aug 17, 2026	88.93	89.49	86.75	88.31	88.31	-0.70%	2,570,017
Aug 14, 2026	90.84	90.95	88.21	88.93	88.93	-2.02%	1,515,113
Aug 13, 2026	90.00	92.40	89.72	90.76	90.76	0.10%	2,263,602
Aug 12, 2026	92.70	93.66	89.57	90.67	90.67	-2.51%	2,518,788
Aug 11, 2026	91.40	93.93	91.40	93.00	93.00	1.65%	4,075,534
Aug 10, 2026	92.37	92.69	90.26	91.49	91.49	-0.95%	3,138,158
Aug 7, 2026	92.70	93.24	91.07	92.37	92.37	-0.22%	3,678,095
Aug 6, 2026	92.90	93.44	91.84	92.57	92.57	0.87%	2,897,273
Aug 5, 2026	88.40	92.50	87.55	91.77	91.77	4.45%	9,066,693
Aug 4, 2026	88.88	89.57	87.25	87.86	87.86	-0.36%	2,524,487
Aug 3, 2026	86.48	89.26	86.20	88.18	88.18	2.50%	3,042,725
Jul 31, 2026	87.62	88.50	85.40	86.03	86.03	-1.05%	2,542,610
Jul 30, 2026	88.30	88.80	86.50	86.94	86.94	-2.11%	1,727,877
Jul 29, 2026	89.00	90.00	88.44	88.81	88.81	0.51%	2,702,271
Jul 28, 2026	87.36	90.00	86.40	88.36	88.36	0.89%	5,700,491
Jul 27, 2026	88.00	88.74	87.00	87.58	87.58	0.95%	3,068,361
Jul 24, 2026	83.68	87.75	82.52	86.76	86.76	2.95%	4,545,447
Jul 23, 2026	84.11	85.40	82.80	84.27	84.27	0.36%	4,110,430
Jul 22, 2026	88.10	88.86	83.64	83.97	83.97	-4.72%	6,897,702
Jul 21, 2026	84.09	90.40	83.01	88.13	88.13	4.88%	20,557,664
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