Jyoti CNC Automation Limited (NSE:JYOTICNC)
India · Delayed Price · Currency is INR 737.95
+37.30 (5.32%)
Jun 19, 2026, 3:30 PM IST
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 699.00 | 754.75 | 696.00 | 749.00 | - | 6.90% | 3,249,409 |
| 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 |
| Jun 10, 2026 | 639.00 | 654.40 | 634.10 | 639.85 | 639.85 | 0.61% | 1,617,409 |
| Jun 9, 2026 | 614.95 | 638.00 | 611.60 | 636.00 | 636.00 | 4.27% | 1,685,717 |
| Jun 8, 2026 | 629.05 | 629.05 | 607.00 | 609.95 | 609.95 | -3.84% | 1,496,500 |
| Jun 5, 2026 | 604.80 | 647.80 | 602.05 | 634.30 | 634.30 | 6.07% | 7,789,421 |
| Jun 4, 2026 | 588.95 | 604.70 | 588.00 | 598.00 | 598.00 | 0.89% | 1,668,766 |
| Jun 3, 2026 | 597.05 | 598.10 | 584.10 | 592.70 | 592.70 | -1.22% | 1,397,701 |
| Jun 2, 2026 | 585.50 | 612.60 | 580.10 | 600.00 | 600.00 | 2.48% | 2,249,784 |
| Jun 1, 2026 | 596.00 | 610.40 | 582.65 | 585.50 | 585.50 | -1.76% | 2,943,057 |
| 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 |