Jyoti CNC Automation Limited (BOM:544081)
India
· Delayed Price · Currency is INR 951.05
-10.30 (-1.07%)
At close: Dec 5, 2025
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 953.35 | 966.75 | 940.00 | 951.05 | 951.05 | -1.07% | 5,978 |
| Dec 4, 2025 | 964.00 | 978.15 | 956.15 | 961.35 | 961.35 | 0.34% | 7,333 |
| Dec 3, 2025 | 980.95 | 991.20 | 951.65 | 958.10 | 958.10 | -3.10% | 11,121 |
| Dec 2, 2025 | 983.30 | 997.00 | 980.00 | 988.80 | 988.80 | 0.56% | 10,091 |
| Dec 1, 2025 | 1,013.05 | 1,028.70 | 980.00 | 983.30 | 983.30 | -2.86% | 22,035 |
| Nov 28, 2025 | 1,032.95 | 1,040.85 | 1,005.95 | 1,012.20 | 1,012.20 | -2.27% | 7,139 |
| Nov 27, 2025 | 1,049.55 | 1,049.55 | 1,029.80 | 1,035.75 | 1,035.75 | -0.49% | 7,874 |
| Nov 26, 2025 | 1,035.00 | 1,046.00 | 1,024.40 | 1,040.90 | 1,040.90 | 0.08% | 33,321 |
| Nov 25, 2025 | 1,041.90 | 1,052.00 | 1,022.05 | 1,040.05 | 1,040.05 | -0.18% | 40,719 |
| Nov 24, 2025 | 993.50 | 1,055.00 | 993.50 | 1,041.90 | 1,041.90 | 4.99% | 130,127 |
| Nov 21, 2025 | 999.95 | 1,003.00 | 988.80 | 992.40 | 992.40 | 0.06% | 14,609 |
| Nov 20, 2025 | 980.45 | 1,002.00 | 980.45 | 991.80 | 991.80 | 1.51% | 69,738 |
| Nov 19, 2025 | 975.25 | 995.10 | 970.00 | 977.00 | 977.00 | -0.55% | 32,712 |
| Nov 18, 2025 | 972.15 | 987.35 | 963.85 | 982.45 | 982.45 | 1.12% | 16,088 |
| Nov 17, 2025 | 959.35 | 1,004.50 | 959.35 | 971.60 | 971.60 | 1.68% | 109,903 |
| Nov 14, 2025 | 948.60 | 973.10 | 945.05 | 955.55 | 955.55 | 0.70% | 112,938 |
| Nov 13, 2025 | 985.45 | 989.00 | 927.00 | 948.90 | 948.90 | -4.05% | 54,138 |
| Nov 12, 2025 | 958.85 | 999.90 | 951.35 | 988.95 | 988.95 | 3.85% | 126,312 |
| Nov 11, 2025 | 907.15 | 979.00 | 907.15 | 952.30 | 952.30 | 5.22% | 159,481 |
| Nov 10, 2025 | 876.85 | 928.20 | 872.30 | 905.05 | 905.05 | 2.01% | 58,984 |
| Nov 7, 2025 | 896.00 | 904.15 | 881.00 | 887.20 | 887.20 | -0.86% | 22,431 |
| Nov 6, 2025 | 940.00 | 941.35 | 892.00 | 894.90 | 894.90 | -4.79% | 39,212 |
| Nov 4, 2025 | 872.40 | 947.00 | 872.40 | 939.90 | 939.90 | 7.04% | 271,701 |
| Nov 3, 2025 | 864.40 | 897.55 | 856.15 | 878.05 | 878.05 | 1.58% | 41,838 |
| Oct 31, 2025 | 871.50 | 890.40 | 860.00 | 864.40 | 864.40 | -0.74% | 27,848 |
| Oct 30, 2025 | 869.45 | 876.70 | 862.30 | 870.85 | 870.85 | 0.01% | 14,558 |
| Oct 29, 2025 | 878.50 | 882.60 | 868.00 | 870.80 | 870.80 | -0.80% | 17,095 |
| Oct 28, 2025 | 899.65 | 903.20 | 872.00 | 877.85 | 877.85 | -2.24% | 40,894 |
| Oct 27, 2025 | 899.80 | 910.55 | 891.30 | 898.00 | 898.00 | -0.66% | 10,994 |
| Oct 24, 2025 | 919.00 | 924.25 | 901.00 | 904.00 | 904.00 | -1.62% | 17,627 |
| Oct 23, 2025 | 939.40 | 942.50 | 912.05 | 918.85 | 918.85 | -1.73% | 564,233 |
| Oct 21, 2025 | 928.65 | 938.45 | 928.65 | 935.05 | 935.05 | 0.72% | 5,596 |
| Oct 20, 2025 | 932.95 | 932.95 | 917.75 | 928.40 | 928.40 | 0.57% | 23,305 |
| Oct 17, 2025 | 924.25 | 932.05 | 915.00 | 923.15 | 923.15 | 0.33% | 20,792 |
| Oct 16, 2025 | 913.50 | 929.45 | 909.95 | 920.15 | 920.15 | 1.40% | 9,812 |
| Oct 15, 2025 | 913.65 | 913.65 | 895.30 | 907.45 | 907.45 | 0.56% | 15,782 |
| Oct 14, 2025 | 942.05 | 942.05 | 895.80 | 902.40 | 902.40 | -4.12% | 27,646 |
| Oct 13, 2025 | 968.00 | 968.00 | 930.05 | 941.15 | 941.15 | -2.59% | 32,052 |
| Oct 10, 2025 | 915.75 | 1,009.90 | 914.70 | 966.20 | 966.20 | 5.83% | 591,341 |
| Oct 9, 2025 | 931.40 | 931.40 | 898.05 | 912.95 | 912.95 | -1.69% | 11,931 |
| Oct 8, 2025 | 935.50 | 937.55 | 921.00 | 928.65 | 928.65 | -0.58% | 9,588 |
| Oct 7, 2025 | 936.75 | 936.75 | 917.95 | 934.10 | 934.10 | 0.43% | 11,715 |
| Oct 6, 2025 | 921.40 | 946.80 | 910.50 | 930.10 | 930.10 | 0.96% | 44,476 |
| Oct 3, 2025 | 880.05 | 923.50 | 876.85 | 921.30 | 921.30 | 4.93% | 41,988 |
| Oct 1, 2025 | 851.00 | 914.00 | 846.15 | 878.05 | 878.05 | 3.03% | 75,206 |
| Sep 30, 2025 | 858.05 | 868.95 | 834.40 | 852.20 | 852.20 | -1.15% | 14,958 |
| Sep 29, 2025 | 889.85 | 889.85 | 857.40 | 862.10 | 862.10 | -0.75% | 6,019 |
| Sep 26, 2025 | 890.00 | 891.00 | 860.35 | 868.65 | 868.65 | -2.14% | 18,059 |
| Sep 25, 2025 | 892.90 | 903.90 | 886.00 | 887.65 | 887.65 | -1.44% | 15,524 |
| Sep 24, 2025 | 902.05 | 925.00 | 898.00 | 900.65 | 900.65 | -1.61% | 12,162 |
| Sep 23, 2025 | 945.00 | 945.00 | 903.00 | 915.35 | 915.35 | -2.38% | 13,685 |
| Sep 22, 2025 | 952.50 | 957.80 | 933.30 | 937.70 | 937.70 | -1.77% | 10,319 |
| Sep 19, 2025 | 955.00 | 957.30 | 933.00 | 954.60 | 954.60 | 1.80% | 3,920 |
| Sep 18, 2025 | 949.95 | 955.00 | 930.70 | 937.70 | 937.70 | -0.93% | 10,670 |
| Sep 17, 2025 | 935.00 | 953.95 | 933.90 | 946.50 | 946.50 | 1.60% | 8,390 |
| Sep 16, 2025 | 934.05 | 949.45 | 926.00 | 931.60 | 931.60 | -0.41% | 14,442 |
| Sep 15, 2025 | 901.40 | 940.00 | 901.40 | 935.45 | 935.45 | 4.02% | 14,362 |
| Sep 12, 2025 | 906.55 | 911.75 | 895.85 | 899.30 | 899.30 | -0.76% | 4,041 |
| Sep 11, 2025 | 916.80 | 918.35 | 903.40 | 906.20 | 906.20 | -1.07% | 4,559 |
| Sep 10, 2025 | 925.45 | 929.95 | 910.00 | 916.00 | 916.00 | 0.53% | 12,235 |
| Sep 9, 2025 | 915.00 | 925.30 | 888.00 | 911.20 | 911.20 | 1.95% | 10,708 |
| Sep 8, 2025 | 905.55 | 905.55 | 891.00 | 893.80 | 893.80 | -0.31% | 5,043 |
| Sep 5, 2025 | 883.05 | 899.35 | 881.75 | 896.55 | 896.55 | 1.31% | 9,676 |
| Sep 4, 2025 | 916.00 | 916.00 | 883.00 | 885.00 | 885.00 | -1.26% | 12,921 |
| Sep 3, 2025 | 898.95 | 914.75 | 895.00 | 896.30 | 896.30 | -0.06% | 16,462 |
| Sep 2, 2025 | 911.95 | 925.40 | 892.55 | 896.85 | 896.85 | 0.02% | 13,342 |
| Sep 1, 2025 | 913.80 | 925.95 | 895.50 | 896.65 | 896.65 | -1.53% | 19,355 |
| Aug 29, 2025 | 906.05 | 916.85 | 900.00 | 910.60 | 910.60 | 1.36% | 8,235 |
| Aug 28, 2025 | 915.00 | 924.15 | 895.95 | 898.40 | 898.40 | -2.95% | 10,433 |
| Aug 26, 2025 | 950.75 | 950.75 | 920.15 | 925.75 | 925.75 | -2.63% | 15,073 |
| Aug 25, 2025 | 946.65 | 956.15 | 938.00 | 950.80 | 950.80 | -0.28% | 5,390 |
| Aug 22, 2025 | 958.65 | 961.20 | 947.50 | 953.50 | 953.50 | -0.80% | 4,311 |
| Aug 21, 2025 | 965.95 | 972.00 | 944.00 | 961.20 | 961.20 | 1.75% | 7,148 |
| Aug 20, 2025 | 940.05 | 951.25 | 935.25 | 944.70 | 944.70 | 0.02% | 7,021 |
| Aug 19, 2025 | 921.05 | 966.05 | 921.05 | 944.50 | 944.50 | 1.94% | 30,009 |
| Aug 18, 2025 | 935.95 | 935.95 | 910.05 | 926.50 | 926.50 | 0.91% | 12,342 |
| Aug 14, 2025 | 933.00 | 935.30 | 912.85 | 918.15 | 918.15 | -0.87% | 11,955 |
| Aug 13, 2025 | 918.85 | 941.40 | 882.25 | 926.20 | 926.20 | 4.08% | 15,253 |
| Aug 12, 2025 | 919.95 | 923.30 | 885.00 | 889.85 | 889.85 | -2.34% | 12,160 |
| Aug 11, 2025 | 969.45 | 969.45 | 909.00 | 911.20 | 911.20 | -4.24% | 14,152 |
| Aug 8, 2025 | 972.55 | 972.55 | 940.00 | 951.55 | 951.55 | -1.72% | 9,994 |
| Aug 7, 2025 | 982.00 | 982.00 | 942.60 | 968.25 | 968.25 | -1.34% | 6,952 |
| Aug 6, 2025 | 1,028.45 | 1,029.45 | 977.95 | 981.40 | 981.40 | -4.20% | 9,490 |
| Aug 5, 2025 | 1,034.95 | 1,036.05 | 1,014.05 | 1,024.40 | 1,024.40 | -0.49% | 4,448 |
| Aug 4, 2025 | 1,010.20 | 1,033.05 | 1,006.25 | 1,029.40 | 1,029.40 | 1.96% | 3,558 |
| Aug 1, 2025 | 1,015.25 | 1,023.65 | 1,005.10 | 1,009.60 | 1,009.60 | -1.04% | 13,109 |
| Jul 31, 2025 | 1,040.00 | 1,040.00 | 1,017.00 | 1,020.20 | 1,020.20 | -2.41% | 5,043 |
| Jul 30, 2025 | 1,026.00 | 1,047.50 | 1,016.00 | 1,045.40 | 1,045.40 | 1.26% | 22,010 |
| Jul 29, 2025 | 1,019.00 | 1,038.35 | 1,002.20 | 1,032.40 | 1,032.40 | 1.24% | 8,559 |
| Jul 28, 2025 | 1,060.40 | 1,060.40 | 1,007.15 | 1,019.80 | 1,019.80 | -1.71% | 8,726 |
| Jul 25, 2025 | 1,033.35 | 1,044.35 | 1,023.20 | 1,037.50 | 1,037.50 | 0.90% | 8,484 |
| Jul 24, 2025 | 1,047.65 | 1,049.05 | 1,020.55 | 1,028.25 | 1,028.25 | -0.20% | 8,642 |
| Jul 23, 2025 | 1,055.00 | 1,058.05 | 1,025.50 | 1,030.35 | 1,030.35 | -2.54% | 16,913 |
| Jul 22, 2025 | 1,079.35 | 1,080.15 | 1,054.85 | 1,057.20 | 1,057.20 | -1.67% | 19,409 |
| Jul 21, 2025 | 1,034.95 | 1,084.10 | 1,020.15 | 1,075.20 | 1,075.20 | 5.27% | 88,981 |
| Jul 18, 2025 | 1,043.90 | 1,043.90 | 1,018.90 | 1,021.35 | 1,021.35 | -1.31% | 10,330 |
| Jul 17, 2025 | 1,037.95 | 1,058.80 | 1,029.85 | 1,034.95 | 1,034.95 | 0.26% | 8,195 |
| Jul 16, 2025 | 1,012.10 | 1,047.00 | 1,012.10 | 1,032.25 | 1,032.25 | 0.49% | 18,298 |
| Jul 15, 2025 | 1,015.05 | 1,035.15 | 1,015.05 | 1,027.20 | 1,027.20 | 0.19% | 6,245 |
| Jul 14, 2025 | 1,001.60 | 1,033.40 | 996.30 | 1,025.25 | 1,025.25 | 0.98% | 22,397 |