Jayaswal Neco Industries Limited (BOM:522285)
India
· Delayed Price · Currency is INR 71.56
-2.30 (-3.11%)
At close: Mar 9, 2026
Jayaswal Neco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.50 | 75.03 | 72.50 | 73.86 | 73.86 | 0.24% | 551,659 |
| Mar 5, 2026 | 75.13 | 75.56 | 72.60 | 73.68 | 73.68 | -1.48% | 81,261 |
| Mar 4, 2026 | 72.11 | 75.61 | 72.11 | 74.79 | 74.79 | -1.46% | 131,942 |
| Mar 2, 2026 | 72.74 | 77.14 | 72.74 | 75.90 | 75.90 | -1.31% | 203,055 |
| Feb 27, 2026 | 76.84 | 78.23 | 76.49 | 76.91 | 76.91 | -1.47% | 151,565 |
| Feb 26, 2026 | 77.98 | 79.42 | 77.36 | 78.06 | 78.06 | 0.83% | 91,068 |
| Feb 25, 2026 | 77.80 | 81.60 | 76.35 | 77.42 | 77.42 | -0.26% | 303,413 |
| Feb 24, 2026 | 78.39 | 78.39 | 76.80 | 77.62 | 77.62 | -1.03% | 114,640 |
| Feb 23, 2026 | 79.26 | 80.20 | 77.50 | 78.43 | 78.43 | -0.88% | 99,744 |
| Feb 20, 2026 | 79.90 | 80.72 | 78.71 | 79.13 | 79.13 | -0.94% | 110,554 |
| Feb 19, 2026 | 83.07 | 84.25 | 79.50 | 79.88 | 79.88 | -3.76% | 185,346 |
| Feb 18, 2026 | 80.61 | 83.97 | 80.16 | 83.00 | 83.00 | 2.39% | 348,179 |
| Feb 17, 2026 | 77.28 | 83.00 | 77.22 | 81.06 | 81.06 | 4.50% | 655,646 |
| Feb 16, 2026 | 76.43 | 78.10 | 75.19 | 77.57 | 77.57 | 1.95% | 155,172 |
| Feb 13, 2026 | 76.52 | 79.23 | 75.74 | 76.09 | 76.09 | -4.57% | 245,927 |
| Feb 12, 2026 | 80.09 | 80.78 | 79.05 | 79.73 | 79.73 | -0.40% | 135,560 |
| Feb 11, 2026 | 79.30 | 81.00 | 77.67 | 80.05 | 80.05 | 1.05% | 261,935 |
| Feb 10, 2026 | 77.39 | 80.46 | 76.86 | 79.22 | 79.22 | 1.92% | 398,888 |
| Feb 9, 2026 | 76.64 | 78.40 | 75.69 | 77.73 | 77.73 | 2.21% | 123,932 |
| Feb 6, 2026 | 75.40 | 76.37 | 73.52 | 76.05 | 76.05 | 0.90% | 95,848 |
| Feb 5, 2026 | 76.38 | 76.80 | 74.60 | 75.37 | 75.37 | -0.89% | 151,481 |
| Feb 4, 2026 | 72.71 | 76.50 | 72.71 | 76.05 | 76.05 | 2.42% | 322,726 |
| Feb 3, 2026 | 75.72 | 76.40 | 73.22 | 74.25 | 74.25 | 2.90% | 369,506 |
| Feb 2, 2026 | 70.60 | 72.95 | 69.16 | 72.16 | 72.16 | 2.54% | 296,721 |
| Feb 1, 2026 | 72.89 | 73.36 | 68.48 | 70.37 | 70.37 | -3.93% | 248,442 |
| Jan 30, 2026 | 74.00 | 74.00 | 71.92 | 73.25 | 73.25 | -2.20% | 200,266 |
| Jan 29, 2026 | 74.61 | 75.80 | 73.53 | 74.90 | 74.90 | 0.07% | 301,357 |
| Jan 28, 2026 | 72.12 | 75.46 | 72.12 | 74.85 | 74.85 | 3.99% | 326,251 |
| Jan 27, 2026 | 70.23 | 72.64 | 70.23 | 71.98 | 71.98 | 0.36% | 568,608 |
| Jan 23, 2026 | 73.90 | 74.75 | 71.00 | 71.72 | 71.72 | -2.99% | 663,788 |
| Jan 22, 2026 | 74.18 | 76.37 | 73.36 | 73.93 | 73.93 | 1.57% | 466,562 |
| Jan 21, 2026 | 72.95 | 75.40 | 72.11 | 72.79 | 72.79 | -1.74% | 668,872 |
| Jan 20, 2026 | 78.22 | 79.50 | 72.19 | 74.08 | 74.08 | -5.91% | 956,307 |
| Jan 19, 2026 | 81.00 | 81.57 | 78.30 | 78.73 | 78.73 | -9.50% | 1,413,205 |
| Jan 16, 2026 | 87.20 | 90.18 | 86.48 | 86.99 | 86.99 | -0.63% | 1,258,475 |
| Jan 14, 2026 | 86.09 | 89.41 | 85.70 | 87.54 | 87.54 | 2.09% | 542,410 |
| Jan 13, 2026 | 88.62 | 89.00 | 84.26 | 85.75 | 85.75 | -2.72% | 481,136 |
| Jan 12, 2026 | 83.22 | 91.86 | 81.58 | 88.15 | 88.15 | 5.56% | 2,233,347 |
| Jan 9, 2026 | 84.09 | 86.81 | 82.35 | 83.51 | 83.51 | -2.36% | 666,092 |
| Jan 8, 2026 | 88.83 | 90.15 | 84.32 | 85.53 | 85.53 | -5.11% | 872,816 |
| Jan 7, 2026 | 90.03 | 92.00 | 88.50 | 90.14 | 90.14 | -0.90% | 284,462 |
| Jan 6, 2026 | 92.20 | 93.00 | 90.17 | 90.96 | 90.96 | -1.71% | 387,972 |
| Jan 5, 2026 | 91.57 | 94.30 | 89.45 | 92.54 | 92.54 | 1.06% | 1,000,073 |
| Jan 2, 2026 | 86.71 | 92.30 | 86.71 | 91.57 | 91.57 | 5.34% | 946,097 |
| Jan 1, 2026 | 87.91 | 89.16 | 85.76 | 86.93 | 86.93 | -0.99% | 513,760 |
| Dec 31, 2025 | 91.50 | 91.50 | 87.00 | 87.80 | 87.80 | -4.98% | 1,354,809 |
| Dec 30, 2025 | 86.14 | 93.37 | 84.26 | 92.40 | 92.40 | 7.07% | 2,341,338 |
| Dec 29, 2025 | 80.36 | 87.72 | 80.06 | 86.30 | 86.30 | 7.79% | 1,770,631 |
| Dec 26, 2025 | 80.72 | 81.65 | 78.54 | 80.06 | 80.06 | -0.78% | 523,618 |
| Dec 24, 2025 | 77.64 | 81.58 | 77.43 | 80.69 | 80.69 | 3.92% | 770,811 |
| Dec 23, 2025 | 78.39 | 80.66 | 76.60 | 77.65 | 77.65 | -0.97% | 331,260 |
| Dec 22, 2025 | 77.35 | 79.90 | 77.35 | 78.41 | 78.41 | 2.64% | 665,050 |
| Dec 19, 2025 | 70.02 | 77.50 | 70.02 | 76.39 | 76.39 | 8.09% | 1,218,341 |
| Dec 18, 2025 | 71.40 | 71.82 | 69.90 | 70.67 | 70.67 | -1.02% | 612,953 |
| Dec 17, 2025 | 72.69 | 72.69 | 70.31 | 71.40 | 71.40 | -2.04% | 378,192 |
| Dec 16, 2025 | 75.00 | 75.00 | 72.22 | 72.89 | 72.89 | -2.76% | 240,842 |
| Dec 15, 2025 | 72.25 | 75.50 | 72.25 | 74.96 | 74.96 | 3.04% | 772,618 |
| Dec 12, 2025 | 72.67 | 72.94 | 71.30 | 72.75 | 72.75 | 0.99% | 437,571 |
| Dec 11, 2025 | 69.26 | 72.50 | 69.26 | 72.04 | 72.04 | 2.17% | 403,544 |
| Dec 10, 2025 | 69.03 | 71.28 | 68.36 | 70.51 | 70.51 | 1.10% | 435,621 |
| Dec 9, 2025 | 67.01 | 70.00 | 66.37 | 69.74 | 69.74 | 3.06% | 1,177,472 |
| Dec 8, 2025 | 66.28 | 67.92 | 64.50 | 67.67 | 67.67 | 2.14% | 486,078 |
| Dec 5, 2025 | 69.10 | 69.44 | 64.81 | 66.25 | 66.25 | -4.11% | 632,146 |
| Dec 4, 2025 | 70.13 | 70.82 | 68.81 | 69.09 | 69.09 | -1.29% | 284,812 |
| Dec 3, 2025 | 68.66 | 72.14 | 68.47 | 69.99 | 69.99 | 2.04% | 1,129,530 |
| Dec 2, 2025 | 70.63 | 71.36 | 68.20 | 68.59 | 68.59 | -2.86% | 394,476 |
| Dec 1, 2025 | 71.02 | 73.63 | 70.25 | 70.61 | 70.61 | -1.48% | 436,919 |
| Nov 28, 2025 | 72.94 | 72.94 | 71.55 | 71.67 | 71.67 | -0.84% | 179,436 |
| Nov 27, 2025 | 72.01 | 72.89 | 70.80 | 72.28 | 72.28 | 0.50% | 654,050 |
| Nov 26, 2025 | 70.08 | 73.04 | 70.08 | 71.92 | 71.92 | 2.35% | 385,055 |
| Nov 25, 2025 | 70.89 | 72.34 | 69.66 | 70.27 | 70.27 | -0.01% | 425,423 |
| Nov 24, 2025 | 73.79 | 73.79 | 70.00 | 70.28 | 70.28 | -4.63% | 734,414 |
| Nov 21, 2025 | 75.25 | 76.08 | 72.86 | 73.69 | 73.69 | -2.91% | 437,606 |
| Nov 20, 2025 | 75.23 | 77.65 | 75.01 | 75.90 | 75.90 | 1.05% | 532,887 |
| Nov 19, 2025 | 75.46 | 76.85 | 74.36 | 75.11 | 75.11 | -1.05% | 377,159 |
| Nov 18, 2025 | 76.71 | 76.71 | 75.00 | 75.91 | 75.91 | -1.04% | 224,325 |
| Nov 17, 2025 | 74.60 | 77.34 | 74.36 | 76.71 | 76.71 | 2.97% | 355,489 |
| Nov 14, 2025 | 75.38 | 76.29 | 73.50 | 74.50 | 74.50 | -2.27% | 291,790 |
| Nov 13, 2025 | 73.56 | 78.02 | 73.20 | 76.23 | 76.23 | 3.06% | 1,157,635 |
| Nov 12, 2025 | 72.93 | 74.42 | 72.48 | 73.97 | 73.97 | 1.04% | 354,812 |
| Nov 11, 2025 | 72.53 | 73.99 | 70.92 | 73.21 | 73.21 | 0.72% | 505,851 |
| Nov 10, 2025 | 73.77 | 74.47 | 72.45 | 72.69 | 72.69 | -1.37% | 278,642 |
| Nov 7, 2025 | 72.73 | 74.51 | 69.98 | 73.70 | 73.70 | 1.03% | 932,575 |
| Nov 6, 2025 | 75.86 | 75.87 | 72.19 | 72.95 | 72.95 | -3.61% | 813,317 |
| Nov 4, 2025 | 78.62 | 78.62 | 75.18 | 75.68 | 75.68 | -3.09% | 335,453 |
| Nov 3, 2025 | 77.58 | 78.95 | 76.43 | 78.09 | 78.09 | 0.48% | 675,262 |
| Oct 31, 2025 | 77.87 | 79.50 | 77.11 | 77.72 | 77.72 | 0.35% | 786,849 |
| Oct 30, 2025 | 78.49 | 79.00 | 76.83 | 77.45 | 77.45 | -1.33% | 645,246 |
| Oct 29, 2025 | 78.48 | 81.24 | 78.00 | 78.49 | 78.49 | 0.13% | 951,886 |
| Oct 28, 2025 | 78.50 | 79.11 | 77.50 | 78.39 | 78.39 | -0.80% | 690,813 |
| Oct 27, 2025 | 79.44 | 80.00 | 76.81 | 79.02 | 79.02 | 0.33% | 1,937,964 |
| Oct 24, 2025 | 71.75 | 78.77 | 71.75 | 78.76 | 78.76 | 9.98% | 4,025,488 |
| Oct 23, 2025 | 74.47 | 74.82 | 70.86 | 71.61 | 71.61 | -3.36% | 538,334 |
| Oct 21, 2025 | 74.49 | 74.75 | 73.50 | 74.10 | 74.10 | 1.24% | 468,248 |
| Oct 20, 2025 | 70.94 | 74.60 | 69.71 | 73.19 | 73.19 | 7.81% | 1,878,220 |
| Oct 17, 2025 | 71.00 | 71.24 | 66.72 | 67.89 | 67.89 | -4.33% | 1,622,641 |
| Oct 16, 2025 | 72.01 | 72.55 | 70.54 | 70.96 | 70.96 | -1.20% | 724,770 |
| Oct 15, 2025 | 71.82 | 72.34 | 70.33 | 71.82 | 71.82 | 0.03% | 536,736 |
| Oct 14, 2025 | 72.45 | 73.38 | 70.90 | 71.80 | 71.80 | -0.03% | 827,313 |
| Oct 13, 2025 | 70.30 | 72.17 | 70.10 | 71.82 | 71.82 | 1.64% | 933,564 |