Jyoti CNC Automation Limited (NSE:JYOTICNC)
India · Delayed Price · Currency is INR 1,010.10
-9.90 (-0.97%)
Aug 1, 2025, 3:30 PM IST
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,015.50 | 1,024.20 | 1,005.00 | 1,010.10 | 1,010.10 | -0.97% | 121,386 |
| 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 |
| Jun 27, 2025 | 1,140.20 | 1,143.90 | 1,120.00 | 1,125.60 | 1,125.60 | -0.30% | 117,270 |
| Jun 26, 2025 | 1,130.30 | 1,134.00 | 1,116.90 | 1,129.00 | 1,129.00 | -0.12% | 137,626 |
| Jun 25, 2025 | 1,118.10 | 1,142.20 | 1,109.20 | 1,130.30 | 1,130.30 | 1.63% | 198,814 |
| Jun 24, 2025 | 1,142.00 | 1,147.90 | 1,108.00 | 1,112.20 | 1,112.20 | -2.19% | 270,306 |
| Jun 23, 2025 | 1,092.30 | 1,140.20 | 1,089.00 | 1,137.10 | 1,137.10 | 4.10% | 215,543 |
| Jun 20, 2025 | 1,103.20 | 1,122.00 | 1,080.00 | 1,092.30 | 1,092.30 | -0.79% | 772,023 |
| Jun 19, 2025 | 1,124.90 | 1,132.40 | 1,097.00 | 1,101.00 | 1,101.00 | -2.05% | 137,852 |
| Jun 18, 2025 | 1,115.00 | 1,149.00 | 1,106.00 | 1,124.00 | 1,124.00 | 0.55% | 145,071 |
| Jun 17, 2025 | 1,136.30 | 1,143.10 | 1,110.60 | 1,117.90 | 1,117.90 | -1.62% | 161,596 |
| Jun 16, 2025 | 1,140.00 | 1,158.00 | 1,118.00 | 1,136.30 | 1,136.30 | -0.31% | 141,099 |
| Jun 13, 2025 | 1,120.00 | 1,159.90 | 1,111.00 | 1,139.80 | 1,139.80 | -0.89% | 103,622 |
| Jun 12, 2025 | 1,174.70 | 1,193.00 | 1,147.00 | 1,150.00 | 1,150.00 | -2.10% | 218,191 |
| Jun 11, 2025 | 1,230.00 | 1,232.00 | 1,167.00 | 1,174.70 | 1,174.70 | -4.21% | 421,535 |
| Jun 10, 2025 | 1,246.00 | 1,262.80 | 1,221.00 | 1,226.30 | 1,226.30 | -1.10% | 180,836 |
| Jun 9, 2025 | 1,222.00 | 1,254.00 | 1,209.60 | 1,240.00 | 1,240.00 | 1.96% | 289,481 |
| Jun 6, 2025 | 1,294.00 | 1,298.40 | 1,200.60 | 1,216.20 | 1,216.20 | -5.58% | 632,554 |
| Jun 5, 2025 | 1,314.90 | 1,326.00 | 1,283.80 | 1,288.10 | 1,288.10 | -1.67% | 167,171 |
| Jun 4, 2025 | 1,299.80 | 1,318.00 | 1,294.40 | 1,310.00 | 1,310.00 | 1.07% | 131,208 |
| Jun 3, 2025 | 1,314.90 | 1,320.30 | 1,290.00 | 1,296.10 | 1,296.10 | -1.28% | 286,053 |
| Jun 2, 2025 | 1,305.90 | 1,330.00 | 1,275.00 | 1,312.90 | 1,312.90 | 1.34% | 387,763 |
| May 30, 2025 | 1,245.00 | 1,305.00 | 1,235.90 | 1,295.60 | 1,295.60 | 4.56% | 1,031,080 |
| May 29, 2025 | 1,245.00 | 1,249.10 | 1,224.10 | 1,239.10 | 1,239.10 | 0.06% | 123,536 |
| May 28, 2025 | 1,243.20 | 1,267.60 | 1,230.00 | 1,238.30 | 1,238.30 | -0.02% | 214,068 |
| May 27, 2025 | 1,246.10 | 1,277.00 | 1,228.00 | 1,238.50 | 1,238.50 | -0.61% | 619,246 |
| May 26, 2025 | 1,260.00 | 1,277.90 | 1,224.60 | 1,246.10 | 1,246.10 | 0.62% | 332,341 |