NSE:JAYNECOIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	113.50	116.10	112.50	114.93	114.93	1.89%	6,168,738
May 6, 2026	114.00	114.75	110.50	112.80	112.80	0.01%	3,653,718
May 5, 2026	115.49	116.25	110.67	112.79	112.79	-2.13%	5,466,315
May 4, 2026	112.00	115.60	111.01	115.24	115.24	4.02%	6,831,221
Apr 30, 2026	110.00	114.40	109.40	110.79	110.79	0.14%	9,383,973
Apr 29, 2026	111.17	112.60	107.85	110.64	110.64	0.76%	9,685,200
Apr 28, 2026	103.70	111.20	103.12	109.81	109.81	5.54%	21,294,550
Apr 27, 2026	108.75	108.75	101.00	104.05	104.05	8.63%	38,059,280
Apr 24, 2026	98.00	98.36	94.50	95.78	95.78	-1.49%	7,085,524
Apr 23, 2026	96.90	98.74	95.21	97.23	97.23	-0.06%	4,754,230
Apr 22, 2026	99.05	100.35	95.82	97.29	97.29	-1.68%	6,018,988
Apr 21, 2026	96.20	101.64	95.81	98.95	98.95	3.79%	10,327,500
Apr 20, 2026	96.50	98.30	94.54	95.34	95.34	-0.92%	5,391,779
Apr 17, 2026	99.00	99.26	95.40	96.23	96.23	-2.50%	6,212,339
Apr 16, 2026	92.50	99.70	90.71	98.70	98.70	7.70%	20,177,670
Apr 15, 2026	90.00	93.50	88.89	91.64	91.64	5.20%	13,374,870
Apr 13, 2026	80.00	89.15	79.31	87.11	87.11	6.63%	15,791,190
Apr 10, 2026	82.60	83.68	79.36	81.69	81.69	-0.46%	5,837,587
Apr 9, 2026	80.39	83.00	79.53	82.07	82.07	1.74%	5,250,745
Apr 8, 2026	81.61	83.80	79.54	80.67	80.67	2.54%	4,937,318
Apr 7, 2026	78.50	81.00	78.00	78.67	78.67	-0.77%	4,593,789
Apr 6, 2026	79.28	79.72	78.00	79.28	79.28	0.37%	3,084,439
Apr 2, 2026	72.50	79.95	72.50	78.99	78.99	5.31%	6,890,440
Apr 1, 2026	73.70	76.50	73.10	75.01	75.01	4.84%	3,746,337
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