Jyoti CNC Automation Limited (NSE:JYOTICNC)
India · Delayed Price · Currency is INR 949.75
-0.90 (-0.09%)
Aug 20, 2026, 3:29 PM IST
Jyoti CNC Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 778.50 | 795.10 | 772.65 | 779.50 | 779.50 | 0.57% | 856,369 |
| Jun 30, 2026 | 790.00 | 791.10 | 765.00 | 775.10 | 775.10 | -1.32% | 1,500,591 |
| Jun 29, 2026 | 761.45 | 790.00 | 758.00 | 785.45 | 785.45 | 3.15% | 1,379,941 |
| Jun 25, 2026 | 785.00 | 788.65 | 756.00 | 761.45 | 761.45 | -2.11% | 945,500 |
| Jun 24, 2026 | 744.00 | 787.85 | 736.75 | 777.85 | 777.85 | 5.16% | 4,096,292 |
| Jun 23, 2026 | 739.00 | 768.30 | 735.00 | 739.65 | 739.65 | 1.25% | 2,045,931 |
| Jun 22, 2026 | 742.00 | 746.60 | 726.05 | 730.50 | 730.50 | -1.01% | 657,585 |
| Jun 19, 2026 | 699.00 | 754.75 | 696.00 | 737.95 | 737.95 | 5.32% | 5,625,870 |
| Jun 18, 2026 | 709.90 | 711.90 | 696.15 | 700.65 | 700.65 | -0.88% | 577,498 |
| Jun 17, 2026 | 705.05 | 717.40 | 700.10 | 706.90 | 706.90 | 0.85% | 866,799 |
| Jun 16, 2026 | 696.50 | 703.90 | 682.55 | 700.95 | 700.95 | 1.74% | 1,142,406 |
| Jun 15, 2026 | 701.75 | 719.60 | 684.05 | 688.95 | 688.95 | 1.06% | 2,443,920 |
| Jun 12, 2026 | 644.00 | 687.90 | 639.45 | 681.70 | 681.70 | 7.71% | 2,844,588 |
| Jun 11, 2026 | 635.00 | 647.00 | 624.40 | 632.90 | 632.90 | -1.09% | 696,790 |