Jyoti CNC Automation Limited (NSE:JYOTICNC)
India · Delayed Price · Currency is INR 920.00
+5.10 (0.56%)
Oct 22, 2026, 3:29 PM IST
Jyoti CNC Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 915.00 | 941.20 | 904.00 | 920.00 | 920.00 | 0.56% | 465,752 |
| Oct 21, 2026 | 978.00 | 981.30 | 900.90 | 914.90 | 914.90 | -6.24% | 884,193 |
| Oct 19, 2026 | 996.00 | 998.80 | 973.20 | 975.80 | 975.80 | -2.15% | 186,078 |
| Oct 16, 2026 | 978.30 | 1,008.00 | 971.50 | 997.20 | 997.20 | 1.82% | 442,775 |
| Oct 15, 2026 | 1,014.30 | 1,019.30 | 974.00 | 979.40 | 979.40 | -3.44% | 498,836 |
| Oct 14, 2026 | 1,019.30 | 1,037.60 | 1,007.20 | 1,014.30 | 1,014.30 | -0.77% | 239,940 |
| Oct 13, 2026 | 1,026.50 | 1,027.50 | 995.40 | 1,022.20 | 1,022.20 | 0.56% | 416,442 |
| Oct 12, 2026 | 1,005.70 | 1,027.40 | 1,001.20 | 1,016.50 | 1,016.50 | 1.68% | 478,131 |
| Oct 9, 2026 | 1,010.00 | 1,028.00 | 983.20 | 999.70 | 999.70 | -1.01% | 492,521 |
| Oct 8, 2026 | 1,069.20 | 1,070.90 | 988.20 | 1,009.90 | 1,009.90 | -5.70% | 1,726,011 |
| Oct 7, 2026 | 1,075.00 | 1,081.00 | 1,056.00 | 1,071.00 | 1,071.00 | -0.20% | 699,558 |
| Oct 6, 2026 | 1,042.70 | 1,077.00 | 1,029.10 | 1,073.10 | 1,073.10 | 4.22% | 557,011 |
| Oct 5, 2026 | 1,052.70 | 1,060.00 | 1,020.50 | 1,029.60 | 1,029.60 | -0.24% | 397,257 |
| Oct 1, 2026 | 1,026.00 | 1,044.00 | 997.70 | 1,032.10 | 1,032.10 | -0.75% | 652,149 |
| Sep 30, 2026 | 1,062.00 | 1,068.35 | 1,028.00 | 1,039.85 | 1,039.85 | -1.84% | 430,258 |
| Sep 29, 2026 | 1,044.00 | 1,076.95 | 1,035.25 | 1,059.30 | 1,059.30 | 1.26% | 703,728 |
| Sep 28, 2026 | 1,089.10 | 1,094.55 | 1,025.00 | 1,046.10 | 1,046.10 | -1.78% | 1,202,568 |
| Sep 25, 2026 | 1,072.55 | 1,087.30 | 1,054.55 | 1,065.10 | 1,065.10 | -0.69% | 793,087 |
| Sep 24, 2026 | 1,098.00 | 1,100.00 | 1,067.00 | 1,072.55 | 1,072.55 | -2.57% | 504,405 |
| Sep 23, 2026 | 1,098.90 | 1,117.60 | 1,077.00 | 1,100.80 | 1,100.80 | 1.52% | 1,338,131 |
| Sep 22, 2026 | 1,110.05 | 1,114.00 | 1,072.25 | 1,084.30 | 1,084.30 | -2.65% | 1,090,012 |
| Sep 21, 2026 | 1,058.20 | 1,134.60 | 1,057.80 | 1,113.85 | 1,113.85 | 6.11% | 5,723,374 |
| Sep 18, 2026 | 980.85 | 1,065.00 | 979.00 | 1,049.70 | 1,049.70 | 7.02% | 3,979,254 |
| Sep 17, 2026 | 963.05 | 1,007.10 | 960.95 | 980.85 | 980.85 | 1.36% | 491,500 |
| Sep 16, 2026 | 964.00 | 974.50 | 928.60 | 967.70 | 967.70 | 0.65% | 970,603 |
| Sep 15, 2026 | 989.00 | 990.60 | 954.00 | 961.45 | 961.45 | -2.39% | 550,288 |
| Sep 11, 2026 | 994.00 | 998.60 | 966.00 | 985.00 | 985.00 | -1.88% | 692,249 |
| Sep 10, 2026 | 1,002.00 | 1,018.00 | 996.60 | 1,003.90 | 1,003.90 | -0.51% | 356,066 |
| 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 |