Jyoti CNC Automation Limited (NSE:JYOTICNC)
India · Delayed Price · Currency is INR 596.00
-60.95 (-9.28%)
May 29, 2026, 3:29 PM IST
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 660.25 | 670.00 | 587.00 | 596.00 | 596.00 | -9.28% | 10,148,130 |
| May 27, 2026 | 663.00 | 679.20 | 648.10 | 656.95 | 656.95 | -0.50% | 1,153,909 |
| May 26, 2026 | 670.25 | 673.35 | 659.00 | 660.25 | 660.25 | -1.56% | 676,221 |
| May 25, 2026 | 676.20 | 683.40 | 669.40 | 670.70 | 670.70 | 0.40% | 788,985 |
| May 22, 2026 | 670.20 | 688.20 | 664.25 | 668.00 | 668.00 | -0.14% | 1,214,710 |
| May 21, 2026 | 679.95 | 687.95 | 662.00 | 668.95 | 668.95 | -0.15% | 831,690 |
| May 20, 2026 | 675.00 | 678.00 | 659.00 | 669.95 | 669.95 | -1.35% | 735,454 |
| May 19, 2026 | 683.90 | 700.00 | 675.60 | 679.15 | 679.15 | -0.37% | 829,562 |
| May 18, 2026 | 704.00 | 704.50 | 678.00 | 681.65 | 681.65 | -3.63% | 1,095,359 |
| May 15, 2026 | 722.00 | 728.00 | 706.60 | 707.35 | 707.35 | -1.88% | 374,696 |
| May 14, 2026 | 732.00 | 739.00 | 702.00 | 720.90 | 720.90 | -0.73% | 1,330,402 |
| May 13, 2026 | 725.15 | 739.00 | 722.10 | 726.20 | 726.20 | 0.03% | 539,947 |
| May 12, 2026 | 745.00 | 752.65 | 721.55 | 726.00 | 726.00 | -2.75% | 425,406 |
| May 11, 2026 | 765.00 | 767.00 | 738.00 | 746.55 | 746.55 | -2.58% | 532,617 |
| May 8, 2026 | 777.00 | 778.00 | 764.10 | 766.35 | 766.35 | -0.89% | 439,611 |
| May 7, 2026 | 773.10 | 782.85 | 768.55 | 773.20 | 773.20 | 0.06% | 496,402 |
| May 6, 2026 | 764.60 | 779.70 | 760.95 | 772.70 | 772.70 | 1.76% | 657,395 |
| May 5, 2026 | 762.00 | 764.40 | 746.30 | 759.30 | 759.30 | 0.10% | 441,736 |
| May 4, 2026 | 761.25 | 765.00 | 751.80 | 758.55 | 758.55 | 1.15% | 349,744 |
| Apr 30, 2026 | 764.35 | 770.00 | 745.90 | 749.95 | 749.95 | -1.88% | 478,009 |
| Apr 29, 2026 | 768.70 | 785.30 | 761.10 | 764.35 | 764.35 | 0.11% | 1,066,134 |
| Apr 28, 2026 | 760.00 | 787.25 | 751.75 | 763.50 | 763.50 | 0.37% | 1,300,443 |
| Apr 27, 2026 | 747.20 | 768.20 | 740.55 | 760.70 | 760.70 | 3.34% | 1,052,116 |
| Apr 24, 2026 | 756.10 | 765.00 | 727.50 | 736.10 | 736.10 | -2.46% | 609,438 |
| Apr 23, 2026 | 766.55 | 774.70 | 747.60 | 754.65 | 754.65 | -1.55% | 621,531 |
| Apr 22, 2026 | 761.00 | 773.65 | 759.20 | 766.55 | 766.55 | 0.99% | 687,513 |
| Apr 21, 2026 | 750.50 | 777.70 | 747.50 | 759.05 | 759.05 | 2.10% | 2,604,108 |
| Apr 20, 2026 | 708.20 | 767.90 | 701.60 | 743.45 | 743.45 | 5.11% | 8,578,450 |
| Apr 17, 2026 | 709.00 | 717.95 | 702.10 | 707.30 | 707.30 | 0.63% | 1,419,295 |
| Apr 16, 2026 | 703.00 | 708.25 | 695.70 | 702.90 | 702.90 | 0.61% | 1,200,446 |
| Apr 15, 2026 | 708.00 | 714.20 | 694.35 | 698.65 | 698.65 | -0.04% | 2,902,713 |
| Apr 13, 2026 | 761.40 | 779.40 | 691.90 | 698.95 | 698.95 | -14.68% | 8,078,086 |
| Apr 10, 2026 | 819.95 | 845.00 | 811.10 | 819.20 | 819.20 | 1.39% | 527,130 |
| Apr 9, 2026 | 802.00 | 833.95 | 798.70 | 808.00 | 808.00 | -0.22% | 369,530 |
| Apr 8, 2026 | 805.00 | 814.80 | 785.40 | 809.75 | 809.75 | 5.66% | 422,274 |
| Apr 7, 2026 | 766.85 | 772.80 | 756.00 | 766.40 | 766.40 | -0.06% | 209,652 |
| Apr 6, 2026 | 765.00 | 777.00 | 757.20 | 766.85 | 766.85 | -0.87% | 340,767 |
| Apr 2, 2026 | 756.80 | 780.00 | 740.35 | 773.60 | 773.60 | 0.99% | 197,331 |
| Apr 1, 2026 | 755.00 | 777.55 | 739.15 | 766.05 | 766.05 | 6.12% | 440,283 |
| Mar 30, 2026 | 742.00 | 750.90 | 717.00 | 721.85 | 721.85 | -4.00% | 321,723 |
| Mar 27, 2026 | 771.00 | 772.55 | 741.00 | 751.90 | 751.90 | -3.19% | 461,221 |
| Mar 25, 2026 | 754.00 | 785.00 | 746.75 | 776.65 | 776.65 | 4.26% | 775,798 |
| Mar 24, 2026 | 749.00 | 755.00 | 723.60 | 744.90 | 744.90 | 3.11% | 441,108 |
| Mar 23, 2026 | 739.95 | 739.95 | 704.00 | 722.45 | 722.45 | -2.37% | 348,713 |
| Mar 20, 2026 | 749.90 | 758.45 | 735.20 | 739.95 | 739.95 | -0.40% | 336,750 |
| Mar 19, 2026 | 745.00 | 770.35 | 741.00 | 742.95 | 742.95 | -2.77% | 598,695 |
| Mar 18, 2026 | 741.95 | 772.95 | 731.00 | 764.10 | 764.10 | 2.09% | 1,328,498 |
| Mar 17, 2026 | 711.95 | 774.80 | 709.90 | 748.45 | 748.45 | 6.06% | 12,082,820 |
| Mar 16, 2026 | 715.95 | 721.80 | 686.75 | 705.70 | 705.70 | -1.43% | 421,948 |
| Mar 13, 2026 | 763.20 | 763.20 | 711.55 | 715.95 | 715.95 | -5.77% | 595,824 |