Jyoti CNC Automation Limited (NSE:JYOTICNC)
India · Delayed Price · Currency is INR 920.00
+8.95 (0.98%)
Sep 10, 2025, 11:30 AM IST
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 899.90 | 925.00 | 887.15 | 911.05 | 911.05 | 1.69% | 237,295 |
| Sep 8, 2025 | 900.90 | 906.35 | 891.00 | 895.90 | 895.90 | -0.09% | 83,999 |
| Sep 5, 2025 | 888.45 | 899.00 | 881.15 | 896.75 | 896.75 | 1.44% | 93,707 |
| Sep 4, 2025 | 915.20 | 915.20 | 881.80 | 884.05 | 884.05 | -1.36% | 122,456 |
| Sep 3, 2025 | 901.95 | 915.55 | 894.50 | 896.20 | 896.20 | 0.13% | 153,756 |
| Sep 2, 2025 | 899.00 | 925.40 | 892.00 | 895.05 | 895.05 | -0.20% | 222,325 |
| Sep 1, 2025 | 916.20 | 927.55 | 895.10 | 896.85 | 896.85 | -1.57% | 543,152 |
| Aug 29, 2025 | 904.90 | 918.20 | 899.00 | 911.20 | 911.20 | 1.33% | 128,472 |
| Aug 28, 2025 | 919.10 | 925.50 | 895.30 | 899.20 | 899.20 | -3.08% | 256,880 |
| Aug 26, 2025 | 950.30 | 951.00 | 920.10 | 927.80 | 927.80 | -2.36% | 133,482 |
| Aug 25, 2025 | 954.00 | 956.80 | 937.30 | 950.20 | 950.20 | -0.46% | 146,426 |
| Aug 22, 2025 | 960.00 | 963.30 | 947.10 | 954.60 | 954.60 | -0.71% | 81,961 |
| Aug 21, 2025 | 949.30 | 972.80 | 943.00 | 961.40 | 961.40 | 1.63% | 173,221 |
| Aug 20, 2025 | 935.90 | 953.10 | 935.00 | 946.00 | 946.00 | 0.22% | 85,804 |
| Aug 19, 2025 | 926.10 | 967.00 | 926.10 | 943.90 | 943.90 | 1.99% | 345,478 |
| Aug 18, 2025 | 929.40 | 935.10 | 910.20 | 925.50 | 925.50 | 0.82% | 130,335 |
| Aug 14, 2025 | 936.00 | 936.00 | 913.20 | 918.00 | 918.00 | -0.97% | 209,022 |
| Aug 13, 2025 | 888.00 | 942.40 | 881.00 | 927.00 | 927.00 | 4.17% | 772,102 |
| Aug 12, 2025 | 911.20 | 924.00 | 884.90 | 889.90 | 889.90 | -2.47% | 435,975 |
| Aug 11, 2025 | 953.10 | 954.30 | 908.70 | 912.40 | 912.40 | -4.40% | 403,972 |
| Aug 8, 2025 | 984.70 | 984.70 | 939.40 | 954.40 | 954.40 | -1.49% | 215,980 |
| Aug 7, 2025 | 983.80 | 985.00 | 943.30 | 968.80 | 968.80 | -1.38% | 283,146 |
| Aug 6, 2025 | 1,020.00 | 1,031.50 | 977.50 | 982.40 | 982.40 | -4.16% | 392,618 |
| Aug 5, 2025 | 1,034.70 | 1,038.60 | 1,013.60 | 1,025.00 | 1,025.00 | -0.45% | 89,866 |
| Aug 4, 2025 | 1,019.70 | 1,034.00 | 1,005.60 | 1,029.60 | 1,029.60 | 1.93% | 102,487 |
| Aug 1, 2025 | 1,015.50 | 1,024.20 | 1,005.00 | 1,010.10 | 1,010.10 | -0.97% | 121,401 |
| Jul 31, 2025 | 1,044.50 | 1,044.50 | 1,015.20 | 1,020.00 | 1,020.00 | -2.48% | 109,833 |
| Jul 30, 2025 | 1,030.00 | 1,053.00 | 1,016.50 | 1,045.90 | 1,045.90 | 1.33% | 361,624 |
| Jul 29, 2025 | 1,017.80 | 1,038.60 | 1,002.20 | 1,032.20 | 1,032.20 | 1.23% | 110,147 |
| Jul 28, 2025 | 1,042.90 | 1,042.90 | 1,008.10 | 1,019.70 | 1,019.70 | -1.76% | 280,255 |
| Jul 25, 2025 | 1,028.40 | 1,044.70 | 1,023.10 | 1,038.00 | 1,038.00 | 0.89% | 320,020 |
| Jul 24, 2025 | 1,034.40 | 1,050.00 | 1,021.10 | 1,028.80 | 1,028.80 | -0.27% | 368,073 |
| Jul 23, 2025 | 1,050.00 | 1,059.70 | 1,026.10 | 1,031.60 | 1,031.60 | -2.44% | 290,381 |
| Jul 22, 2025 | 1,078.10 | 1,081.70 | 1,055.10 | 1,057.40 | 1,057.40 | -1.66% | 219,737 |
| Jul 21, 2025 | 1,028.90 | 1,084.00 | 1,020.00 | 1,075.20 | 1,075.20 | 5.34% | 1,462,087 |
| Jul 18, 2025 | 1,045.00 | 1,045.00 | 1,018.10 | 1,020.70 | 1,020.70 | -1.35% | 191,676 |
| Jul 17, 2025 | 1,042.00 | 1,058.50 | 1,029.30 | 1,034.70 | 1,034.70 | 0.21% | 289,703 |
| Jul 16, 2025 | 1,025.00 | 1,047.50 | 1,020.30 | 1,032.50 | 1,032.50 | 0.59% | 284,870 |
| Jul 15, 2025 | 1,025.00 | 1,036.00 | 1,016.20 | 1,026.40 | 1,026.40 | -0.10% | 325,073 |
| Jul 14, 2025 | 1,005.00 | 1,033.00 | 998.00 | 1,027.40 | 1,027.40 | 1.20% | 418,616 |
| Jul 11, 2025 | 1,030.00 | 1,037.10 | 1,011.00 | 1,015.20 | 1,015.20 | -1.44% | 176,737 |
| Jul 10, 2025 | 1,019.00 | 1,034.90 | 1,014.00 | 1,030.00 | 1,030.00 | 1.30% | 419,632 |
| Jul 9, 2025 | 1,031.00 | 1,049.90 | 1,010.20 | 1,016.80 | 1,016.80 | -1.14% | 464,811 |
| Jul 8, 2025 | 1,039.30 | 1,039.30 | 1,011.80 | 1,028.50 | 1,028.50 | -0.43% | 203,370 |
| Jul 7, 2025 | 1,043.00 | 1,053.50 | 1,026.70 | 1,032.90 | 1,032.90 | -0.29% | 178,689 |
| Jul 4, 2025 | 1,025.00 | 1,051.80 | 1,025.00 | 1,035.90 | 1,035.90 | 1.26% | 388,483 |
| Jul 3, 2025 | 1,057.00 | 1,060.00 | 1,019.00 | 1,023.00 | 1,023.00 | -2.70% | 536,913 |
| Jul 2, 2025 | 1,066.90 | 1,069.60 | 1,035.00 | 1,051.40 | 1,051.40 | -1.41% | 564,747 |
| Jul 1, 2025 | 1,065.00 | 1,075.90 | 1,056.10 | 1,066.40 | 1,066.40 | 0.70% | 427,419 |
| Jun 30, 2025 | 1,120.00 | 1,120.00 | 1,052.20 | 1,059.00 | 1,059.00 | -5.92% | 18,191,273 |