Jaykay Enterprises Limited (BOM:500306)
India
· Delayed Price · Currency is INR 185.20
+14.85 (8.72%)
At close: Apr 28, 2026
Jaykay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.35 | 188.00 | 170.35 | 185.20 | 185.20 | 8.72% | 84,599 |
| Apr 27, 2026 | 158.00 | 174.50 | 158.00 | 170.35 | 170.35 | 6.20% | 48,954 |
| Apr 24, 2026 | 162.00 | 166.70 | 159.60 | 160.40 | 160.40 | -1.63% | 14,536 |
| Apr 23, 2026 | 163.00 | 164.95 | 160.50 | 163.05 | 163.05 | -0.73% | 12,666 |
| Apr 22, 2026 | 162.00 | 165.90 | 161.20 | 164.25 | 164.25 | 2.82% | 18,976 |
| Apr 21, 2026 | 160.40 | 164.00 | 159.00 | 159.75 | 159.75 | -0.96% | 14,613 |
| Apr 20, 2026 | 165.00 | 165.75 | 159.25 | 161.30 | 161.30 | -1.80% | 22,657 |
| Apr 17, 2026 | 164.85 | 166.40 | 161.90 | 164.25 | 164.25 | 1.80% | 15,512 |
| Apr 16, 2026 | 161.95 | 165.00 | 158.65 | 161.35 | 161.35 | 1.35% | 57,012 |
| Apr 15, 2026 | 161.55 | 161.75 | 157.80 | 159.20 | 159.20 | 3.48% | 17,314 |
| Apr 13, 2026 | 148.00 | 156.00 | 148.00 | 153.85 | 153.85 | -1.19% | 41,554 |
| Apr 10, 2026 | 153.00 | 157.60 | 153.00 | 155.70 | 155.70 | 1.63% | 11,060 |
| Apr 9, 2026 | 157.90 | 162.90 | 152.40 | 153.20 | 153.20 | -2.05% | 33,929 |
| Apr 8, 2026 | 145.10 | 157.00 | 143.00 | 156.40 | 156.40 | 11.36% | 80,505 |
| Apr 7, 2026 | 139.90 | 142.35 | 139.20 | 140.45 | 140.45 | -1.71% | 21,673 |
| Apr 6, 2026 | 140.60 | 145.00 | 137.90 | 142.90 | 142.90 | 2.62% | 34,626 |
| Apr 2, 2026 | 130.00 | 142.00 | 128.30 | 139.25 | 139.25 | 2.13% | 65,578 |
| Apr 1, 2026 | 125.90 | 139.00 | 125.90 | 136.35 | 136.35 | 14.24% | 127,898 |
| Mar 30, 2026 | 127.00 | 127.05 | 116.00 | 119.35 | 119.35 | -6.17% | 73,513 |
| Mar 27, 2026 | 130.00 | 130.00 | 123.00 | 127.20 | 127.20 | 0.08% | 127,463 |
| Mar 25, 2026 | 126.00 | 130.00 | 123.35 | 127.10 | 127.10 | 1.88% | 161,072 |
| Mar 24, 2026 | 129.00 | 129.00 | 122.80 | 124.75 | 124.75 | 0.32% | 136,540 |
| Mar 23, 2026 | 134.75 | 134.75 | 123.50 | 124.35 | 124.35 | -5.69% | 19,915 |
| Mar 20, 2026 | 130.10 | 134.75 | 130.10 | 131.85 | 131.85 | 1.50% | 22,146 |
| Mar 19, 2026 | 133.40 | 134.95 | 129.10 | 129.90 | 129.90 | -4.56% | 10,172 |
| Mar 18, 2026 | 130.50 | 137.15 | 130.50 | 136.10 | 136.10 | 3.30% | 41,302 |
| Mar 17, 2026 | 127.05 | 133.00 | 126.20 | 131.75 | 131.75 | 4.40% | 52,791 |
| Mar 16, 2026 | 129.05 | 131.60 | 122.60 | 126.20 | 126.20 | -1.79% | 42,491 |
| Mar 13, 2026 | 135.95 | 136.00 | 125.45 | 128.50 | 128.50 | -5.45% | 55,837 |
| Mar 12, 2026 | 136.00 | 137.00 | 134.00 | 135.90 | 135.90 | -1.84% | 24,750 |
| Mar 11, 2026 | 140.00 | 141.00 | 136.90 | 138.45 | 138.45 | -0.89% | 20,771 |
| Mar 10, 2026 | 140.75 | 141.85 | 138.25 | 139.70 | 139.70 | 0.25% | 13,411 |
| Mar 9, 2026 | 144.50 | 144.50 | 134.55 | 139.35 | 139.35 | -2.82% | 24,959 |
| Mar 6, 2026 | 141.30 | 145.00 | 140.80 | 143.40 | 143.40 | 0.99% | 17,538 |
| Mar 5, 2026 | 145.00 | 145.00 | 138.60 | 142.00 | 142.00 | -0.07% | 62,239 |
| Mar 4, 2026 | 149.90 | 151.50 | 137.20 | 142.10 | 142.10 | -2.20% | 82,583 |
| Mar 2, 2026 | 138.00 | 149.00 | 136.20 | 145.30 | 145.30 | 2.00% | 129,028 |
| Feb 27, 2026 | 140.20 | 143.90 | 140.20 | 142.45 | 142.45 | -0.21% | 3,871 |
| Feb 26, 2026 | 144.90 | 145.95 | 140.40 | 142.75 | 142.75 | -0.17% | 32,753 |
| Feb 25, 2026 | 152.00 | 154.00 | 142.00 | 143.00 | 143.00 | -5.11% | 32,769 |
| Feb 24, 2026 | 151.20 | 154.70 | 150.20 | 150.70 | 150.70 | -0.76% | 14,948 |
| Feb 23, 2026 | 159.50 | 159.50 | 150.05 | 151.85 | 151.85 | -4.17% | 12,716 |
| Feb 20, 2026 | 155.10 | 159.50 | 153.15 | 158.45 | 158.45 | 2.82% | 10,869 |
| Feb 19, 2026 | 157.95 | 157.95 | 152.55 | 154.10 | 154.10 | 0.13% | 9,156 |
| Feb 18, 2026 | 155.05 | 158.95 | 153.00 | 153.90 | 153.90 | -0.58% | 10,840 |
| Feb 17, 2026 | 156.20 | 158.15 | 154.05 | 154.80 | 154.80 | -0.32% | 10,557 |
| Feb 16, 2026 | 162.80 | 164.75 | 154.95 | 155.30 | 155.30 | -3.33% | 23,228 |
| Feb 13, 2026 | 158.70 | 162.30 | 157.00 | 160.65 | 160.65 | -0.99% | 15,391 |
| Feb 12, 2026 | 161.85 | 167.10 | 160.50 | 162.25 | 162.25 | -1.67% | 31,293 |
| Feb 11, 2026 | 164.45 | 167.35 | 162.05 | 165.00 | 165.00 | 0.98% | 17,415 |
| Feb 10, 2026 | 164.90 | 167.50 | 162.00 | 163.40 | 163.40 | -0.67% | 36,685 |
| Feb 9, 2026 | 158.00 | 165.00 | 158.00 | 164.50 | 164.50 | 3.95% | 18,640 |
| Feb 6, 2026 | 162.75 | 163.10 | 156.50 | 158.25 | 158.25 | -3.09% | 9,682 |
| Feb 5, 2026 | 167.80 | 168.20 | 161.20 | 163.30 | 163.30 | -3.60% | 14,299 |
| Feb 4, 2026 | 173.90 | 173.90 | 168.10 | 169.40 | 169.40 | -1.25% | 10,338 |
| Feb 3, 2026 | 169.50 | 173.20 | 162.65 | 171.55 | 171.55 | 6.19% | 23,482 |
| Feb 2, 2026 | 162.00 | 162.55 | 155.20 | 161.55 | 161.55 | 1.35% | 18,780 |
| Feb 1, 2026 | 170.60 | 175.45 | 157.90 | 159.40 | 159.40 | -6.48% | 25,059 |
| Jan 30, 2026 | 160.00 | 175.75 | 157.25 | 170.45 | 170.45 | 6.20% | 28,060 |
| Jan 29, 2026 | 163.85 | 163.90 | 155.95 | 160.50 | 160.50 | -1.68% | 24,630 |
| Jan 28, 2026 | 152.85 | 164.95 | 152.85 | 163.25 | 163.25 | 6.25% | 25,703 |
| Jan 27, 2026 | 154.30 | 155.75 | 151.20 | 153.65 | 153.65 | -0.36% | 19,765 |
| Jan 23, 2026 | 159.20 | 166.70 | 152.10 | 154.20 | 154.20 | -3.84% | 41,382 |
| Jan 22, 2026 | 163.00 | 165.75 | 159.40 | 160.35 | 160.35 | 1.30% | 36,258 |
| Jan 21, 2026 | 155.90 | 164.00 | 154.95 | 158.30 | 158.30 | 1.34% | 45,816 |
| Jan 20, 2026 | 164.75 | 166.00 | 155.15 | 156.20 | 156.20 | -6.24% | 68,970 |
| Jan 19, 2026 | 171.75 | 171.75 | 165.30 | 166.60 | 166.60 | -3.48% | 39,839 |
| Jan 16, 2026 | 173.20 | 176.30 | 171.80 | 172.60 | 172.60 | -1.99% | 20,592 |
| Jan 14, 2026 | 180.00 | 180.00 | 174.00 | 176.10 | 176.10 | -0.14% | 17,398 |
| Jan 13, 2026 | 178.95 | 179.50 | 174.80 | 176.35 | 176.35 | 1.26% | 34,994 |
| Jan 12, 2026 | 185.00 | 185.00 | 171.70 | 174.15 | 174.15 | -5.10% | 63,449 |
| Jan 9, 2026 | 191.00 | 191.00 | 181.50 | 183.50 | 183.50 | -3.37% | 87,756 |
| Jan 8, 2026 | 189.05 | 195.70 | 188.75 | 189.90 | 189.90 | -0.76% | 49,976 |
| Jan 7, 2026 | 194.50 | 194.50 | 188.75 | 191.35 | 191.35 | -1.19% | 29,600 |
| Jan 6, 2026 | 197.00 | 197.80 | 192.00 | 193.65 | 193.65 | -2.05% | 21,861 |
| Jan 5, 2026 | 193.80 | 199.00 | 190.50 | 197.70 | 197.70 | 3.24% | 83,303 |
| Jan 2, 2026 | 190.40 | 195.75 | 189.00 | 191.50 | 191.50 | 2.22% | 69,162 |
| Jan 1, 2026 | 195.30 | 196.45 | 185.70 | 187.35 | 187.35 | -4.07% | 63,236 |
| Dec 31, 2025 | 194.80 | 198.00 | 194.45 | 195.30 | 195.30 | 0.03% | 14,930 |
| Dec 30, 2025 | 197.05 | 198.00 | 192.70 | 195.25 | 195.25 | 0.21% | 34,661 |
| Dec 29, 2025 | 196.80 | 199.50 | 193.15 | 194.85 | 194.85 | -1.02% | 34,570 |
| Dec 26, 2025 | 199.45 | 200.35 | 195.05 | 196.85 | 196.85 | -0.76% | 26,552 |
| Dec 24, 2025 | 200.60 | 203.80 | 198.10 | 198.35 | 198.35 | -0.58% | 23,810 |
| Dec 23, 2025 | 202.15 | 203.90 | 197.00 | 199.50 | 199.50 | -2.01% | 32,072 |
| Dec 22, 2025 | 203.45 | 205.80 | 201.45 | 203.60 | 203.60 | 0.89% | 33,272 |
| Dec 19, 2025 | 201.00 | 203.80 | 199.30 | 201.80 | 201.80 | 0.93% | 22,923 |
| Dec 18, 2025 | 198.95 | 208.55 | 195.25 | 199.95 | 199.95 | 1.39% | 59,961 |
| Dec 17, 2025 | 208.40 | 212.80 | 196.00 | 197.20 | 197.20 | -3.62% | 64,118 |
| Dec 16, 2025 | 199.45 | 208.75 | 196.00 | 204.60 | 204.60 | 2.20% | 81,773 |
| Dec 15, 2025 | 205.80 | 205.80 | 199.00 | 200.20 | 200.20 | -3.05% | 41,127 |
| Dec 12, 2025 | 196.05 | 212.40 | 195.00 | 206.50 | 206.50 | 6.14% | 107,929 |
| Dec 11, 2025 | 196.15 | 197.95 | 194.00 | 194.55 | 194.55 | -1.82% | 23,130 |
| Dec 10, 2025 | 200.25 | 204.80 | 194.00 | 198.15 | 198.15 | -1.78% | 48,579 |
| Dec 9, 2025 | 192.05 | 202.95 | 191.50 | 201.75 | 201.75 | 3.41% | 55,396 |
| Dec 8, 2025 | 204.55 | 207.15 | 185.30 | 195.10 | 195.10 | -4.03% | 105,460 |
| Dec 5, 2025 | 212.20 | 214.10 | 202.50 | 203.30 | 203.30 | -3.60% | 56,793 |
| Dec 4, 2025 | 212.90 | 218.70 | 208.30 | 210.90 | 210.90 | -0.42% | 50,180 |
| Dec 3, 2025 | 219.80 | 220.00 | 208.00 | 211.80 | 211.80 | -3.00% | 123,829 |
| Dec 2, 2025 | 214.95 | 222.30 | 213.20 | 218.35 | 218.35 | 1.99% | 221,082 |
| Dec 1, 2025 | 206.00 | 219.00 | 205.10 | 214.10 | 214.10 | 5.34% | 296,449 |