Jyoti CNC Automation Limited (NSE:JYOTICNC)
India · Delayed Price · Currency is INR 1,007.95
-1.10 (-0.11%)
Sep 10, 2026, 11:55 AM IST
Jyoti CNC Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,030.35 | 1,055.00 | 1,005.00 | 1,009.05 | 1,009.05 | -2.71% | 510,588 |
| Sep 8, 2026 | 1,020.00 | 1,058.85 | 1,012.45 | 1,037.20 | 1,037.20 | 1.62% | 1,316,914 |
| Sep 7, 2026 | 1,002.50 | 1,024.85 | 998.05 | 1,020.65 | 1,020.65 | 1.67% | 927,422 |
| Sep 4, 2026 | 1,026.85 | 1,043.00 | 1,000.10 | 1,003.90 | 1,003.90 | -2.23% | 1,051,995 |
| Sep 3, 2026 | 964.70 | 1,039.00 | 964.20 | 1,026.85 | 1,026.85 | 7.45% | 3,413,377 |
| Sep 2, 2026 | 989.10 | 990.00 | 948.05 | 955.65 | 955.65 | -3.38% | 757,084 |
| Sep 1, 2026 | 994.95 | 1,016.00 | 974.80 | 989.10 | 989.10 | -0.59% | 662,073 |
| Aug 31, 2026 | 1,037.30 | 1,037.30 | 991.30 | 994.95 | 994.95 | -4.28% | 1,082,315 |
| Aug 28, 2026 | 1,029.80 | 1,048.00 | 1,014.55 | 1,039.40 | 1,039.40 | 0.93% | 873,856 |
| Aug 27, 2026 | 1,017.45 | 1,040.50 | 1,009.00 | 1,029.80 | 1,029.80 | 1.69% | 873,758 |
| Aug 26, 2026 | 990.35 | 1,020.30 | 983.00 | 1,012.70 | 1,012.70 | 2.30% | 1,279,815 |
| Aug 25, 2026 | 980.25 | 1,007.10 | 976.95 | 989.95 | 989.95 | 0.99% | 903,848 |
| Aug 24, 2026 | 990.00 | 999.00 | 972.00 | 980.25 | 980.25 | -0.86% | 793,950 |
| Aug 21, 2026 | 948.00 | 992.00 | 947.95 | 988.80 | 988.80 | 4.11% | 1,718,507 |
| Aug 20, 2026 | 949.00 | 965.85 | 943.05 | 949.75 | 949.75 | -0.09% | 879,075 |
| Aug 19, 2026 | 929.20 | 962.05 | 912.95 | 950.65 | 950.65 | 2.31% | 2,751,939 |
| Aug 18, 2026 | 870.00 | 947.90 | 860.05 | 929.20 | 929.20 | 8.30% | 5,438,972 |
| Aug 17, 2026 | 829.80 | 860.00 | 829.80 | 857.95 | 857.95 | 3.75% | 1,004,133 |
| Aug 14, 2026 | 838.70 | 841.00 | 822.40 | 826.90 | 826.90 | -0.68% | 681,580 |
| Aug 13, 2026 | 819.70 | 854.25 | 819.70 | 832.55 | 832.55 | 1.67% | 1,140,898 |
| Aug 12, 2026 | 804.95 | 832.35 | 802.60 | 818.85 | 818.85 | 1.72% | 757,009 |
| Aug 11, 2026 | 795.00 | 808.65 | 789.55 | 805.00 | 805.00 | 0.46% | 606,009 |
| Aug 10, 2026 | 795.00 | 808.30 | 775.20 | 801.35 | 801.35 | 2.17% | 1,826,380 |
| Aug 7, 2026 | 863.35 | 873.00 | 738.90 | 784.30 | 784.30 | -9.33% | 6,950,507 |
| Aug 6, 2026 | 861.40 | 870.25 | 852.15 | 865.05 | 865.05 | 0.62% | 442,570 |
| Aug 5, 2026 | 860.00 | 872.00 | 854.90 | 859.75 | 859.75 | 1.40% | 809,396 |
| Aug 4, 2026 | 861.00 | 874.75 | 845.40 | 847.90 | 847.90 | -1.21% | 647,132 |
| Aug 3, 2026 | 814.80 | 864.20 | 812.05 | 858.30 | 858.30 | 6.14% | 1,473,324 |
| Jul 31, 2026 | 818.60 | 839.00 | 806.50 | 808.65 | 808.65 | -0.50% | 766,793 |
| Jul 30, 2026 | 822.85 | 831.05 | 806.00 | 812.75 | 812.75 | -1.22% | 570,585 |
| Jul 29, 2026 | 810.30 | 824.60 | 801.10 | 822.80 | 822.80 | 2.03% | 620,652 |
| Jul 28, 2026 | 801.90 | 820.30 | 795.90 | 806.45 | 806.45 | 0.34% | 479,307 |
| Jul 27, 2026 | 801.00 | 812.00 | 797.10 | 803.75 | 803.75 | 1.09% | 312,391 |
| Jul 24, 2026 | 786.05 | 800.00 | 777.00 | 795.05 | 795.05 | 0.87% | 302,127 |
| Jul 23, 2026 | 790.85 | 806.70 | 782.75 | 788.20 | 788.20 | -0.34% | 478,686 |
| Jul 22, 2026 | 801.60 | 813.90 | 788.55 | 790.85 | 790.85 | -1.50% | 403,109 |
| Jul 21, 2026 | 801.75 | 812.00 | 794.00 | 802.90 | 802.90 | -0.02% | 594,410 |
| Jul 20, 2026 | 775.00 | 814.00 | 770.65 | 803.05 | 803.05 | 2.76% | 1,129,885 |
| Jul 17, 2026 | 803.95 | 807.90 | 780.00 | 781.50 | 781.50 | -2.20% | 597,375 |
| Jul 16, 2026 | 810.20 | 827.00 | 796.45 | 799.05 | 799.05 | -1.01% | 657,442 |
| Jul 15, 2026 | 788.90 | 820.00 | 787.90 | 807.20 | 807.20 | 3.12% | 1,411,896 |
| Jul 14, 2026 | 780.20 | 808.95 | 775.00 | 782.80 | 782.80 | -0.27% | 1,442,191 |
| Jul 13, 2026 | 793.15 | 799.65 | 782.10 | 784.90 | 784.90 | -1.46% | 500,245 |
| Jul 10, 2026 | 774.70 | 806.00 | 772.25 | 796.55 | 796.55 | 3.58% | 1,340,114 |
| Jul 9, 2026 | 756.60 | 780.10 | 753.80 | 769.05 | 769.05 | 2.04% | 531,386 |
| Jul 8, 2026 | 772.00 | 787.70 | 748.50 | 753.65 | 753.65 | -3.08% | 824,638 |
| Jul 7, 2026 | 772.60 | 797.85 | 748.45 | 777.60 | 777.60 | 0.91% | 1,246,716 |
| Jul 6, 2026 | 769.05 | 779.50 | 765.80 | 770.60 | 770.60 | 0.03% | 424,675 |
| Jul 3, 2026 | 778.00 | 778.00 | 745.75 | 770.35 | 770.35 | -1.21% | 1,379,531 |
| Jul 2, 2026 | 788.70 | 789.50 | 770.00 | 779.80 | 779.80 | 0.04% | 515,630 |