Jyoti CNC Automation Limited (BOM:544081)
India
· Delayed Price · Currency is INR 801.20
+8.05 (1.01%)
At close: Mar 6, 2026
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 788.45 | 812.00 | 788.00 | 801.20 | 801.20 | 1.01% | 24,174 |
| Mar 5, 2026 | 801.75 | 805.75 | 774.00 | 793.15 | 793.15 | -0.18% | 10,599 |
| Mar 4, 2026 | 780.70 | 806.00 | 767.90 | 794.60 | 794.60 | -1.01% | 18,567 |
| Mar 2, 2026 | 794.40 | 815.00 | 785.55 | 802.70 | 802.70 | -2.11% | 11,292 |
| Feb 27, 2026 | 834.05 | 834.05 | 811.00 | 820.00 | 820.00 | -2.30% | 17,815 |
| Feb 26, 2026 | 838.45 | 848.40 | 835.00 | 839.30 | 839.30 | 0.12% | 5,353 |
| Feb 25, 2026 | 847.80 | 858.05 | 835.00 | 838.30 | 838.30 | -1.03% | 4,007 |
| Feb 24, 2026 | 867.65 | 867.65 | 842.45 | 847.05 | 847.05 | -1.51% | 11,343 |
| Feb 23, 2026 | 837.50 | 877.85 | 837.50 | 860.05 | 860.05 | 2.72% | 36,951 |
| Feb 20, 2026 | 840.00 | 843.50 | 828.15 | 837.25 | 837.25 | -0.51% | 14,410 |
| Feb 19, 2026 | 845.55 | 868.25 | 838.35 | 841.50 | 841.50 | -1.68% | 16,322 |
| Feb 18, 2026 | 843.30 | 857.95 | 842.65 | 855.85 | 855.85 | 1.57% | 7,069 |
| Feb 17, 2026 | 816.75 | 850.00 | 816.75 | 842.65 | 842.65 | 2.03% | 10,540 |
| Feb 16, 2026 | 829.95 | 844.75 | 821.00 | 825.85 | 825.85 | -0.23% | 21,010 |
| Feb 13, 2026 | 850.05 | 850.05 | 821.75 | 827.75 | 827.75 | -2.86% | 13,115 |
| Feb 12, 2026 | 863.95 | 863.95 | 830.95 | 852.15 | 852.15 | -1.15% | 27,510 |
| Feb 11, 2026 | 836.45 | 885.00 | 830.40 | 862.05 | 862.05 | 4.35% | 183,116 |
| Feb 10, 2026 | 876.95 | 880.05 | 824.55 | 826.15 | 826.15 | -3.87% | 43,333 |
| Feb 9, 2026 | 830.20 | 866.95 | 830.15 | 859.45 | 859.45 | 4.64% | 29,146 |
| Feb 6, 2026 | 815.35 | 830.00 | 808.00 | 821.35 | 821.35 | -0.25% | 7,502 |
| Feb 5, 2026 | 826.75 | 832.00 | 807.60 | 823.40 | 823.40 | -1.62% | 9,459 |
| Feb 4, 2026 | 825.25 | 844.25 | 800.50 | 837.00 | 837.00 | 1.47% | 17,651 |
| Feb 3, 2026 | 810.85 | 848.00 | 800.85 | 824.90 | 824.90 | 7.58% | 89,758 |
| Feb 2, 2026 | 790.05 | 799.45 | 752.45 | 766.80 | 766.80 | -3.96% | 62,419 |
| Feb 1, 2026 | 814.40 | 823.75 | 792.00 | 798.40 | 798.40 | -0.99% | 26,199 |
| Jan 30, 2026 | 802.45 | 817.60 | 795.95 | 806.35 | 806.35 | 0.17% | 11,641 |
| Jan 29, 2026 | 852.25 | 854.10 | 796.00 | 805.00 | 805.00 | -4.26% | 22,685 |
| Jan 28, 2026 | 790.60 | 844.00 | 790.60 | 840.85 | 840.85 | 5.42% | 25,120 |
| Jan 27, 2026 | 802.05 | 833.00 | 784.20 | 797.65 | 797.65 | -0.34% | 18,798 |
| Jan 23, 2026 | 832.70 | 847.90 | 793.05 | 800.40 | 800.40 | -3.86% | 20,579 |
| Jan 22, 2026 | 843.15 | 862.60 | 824.25 | 832.50 | 832.50 | 0.67% | 14,678 |
| Jan 21, 2026 | 860.00 | 860.00 | 818.55 | 826.95 | 826.95 | -2.20% | 35,285 |
| Jan 20, 2026 | 916.50 | 924.75 | 834.60 | 845.55 | 845.55 | -7.67% | 64,012 |
| Jan 19, 2026 | 917.65 | 919.15 | 907.95 | 915.75 | 915.75 | -0.91% | 8,646 |
| Jan 16, 2026 | 929.05 | 938.90 | 917.75 | 924.15 | 924.15 | -0.74% | 12,363 |
| Jan 14, 2026 | 936.60 | 946.40 | 927.80 | 931.00 | 931.00 | -0.60% | 10,626 |
| Jan 13, 2026 | 940.15 | 947.75 | 927.85 | 936.60 | 936.60 | -0.08% | 18,393 |
| Jan 12, 2026 | 949.80 | 949.80 | 908.10 | 937.35 | 937.35 | 1.15% | 22,344 |
| Jan 9, 2026 | 923.05 | 948.25 | 923.00 | 926.65 | 926.65 | -1.10% | 8,919 |
| Jan 8, 2026 | 959.95 | 964.50 | 934.75 | 936.95 | 936.95 | -2.53% | 15,313 |
| Jan 7, 2026 | 980.80 | 980.80 | 958.90 | 961.25 | 961.25 | -1.98% | 5,435 |
| Jan 6, 2026 | 974.10 | 989.70 | 974.10 | 980.70 | 980.70 | -0.30% | 10,527 |
| Jan 5, 2026 | 995.35 | 1,009.00 | 977.25 | 983.70 | 983.70 | -1.15% | 10,298 |
| Jan 2, 2026 | 991.25 | 999.00 | 983.60 | 995.15 | 995.15 | 0.39% | 2,861 |
| Jan 1, 2026 | 989.05 | 1,002.35 | 981.05 | 991.25 | 991.25 | 0.31% | 2,851 |
| Dec 31, 2025 | 1,007.30 | 1,015.00 | 985.00 | 988.20 | 988.20 | 0.16% | 16,315 |
| Dec 30, 2025 | 982.65 | 1,001.00 | 966.30 | 986.65 | 986.65 | 0.70% | 20,809 |
| Dec 29, 2025 | 983.10 | 1,023.95 | 970.00 | 979.80 | 979.80 | -0.34% | 43,403 |
| Dec 26, 2025 | 988.50 | 991.80 | 980.25 | 983.10 | 983.10 | -1.10% | 9,209 |
| Dec 24, 2025 | 962.20 | 1,000.00 | 961.95 | 994.00 | 994.00 | 2.86% | 32,101 |
| Dec 23, 2025 | 967.55 | 974.00 | 957.20 | 966.40 | 966.40 | 0.59% | 4,763 |
| Dec 22, 2025 | 958.95 | 966.00 | 949.00 | 960.75 | 960.75 | 1.31% | 15,418 |
| Dec 19, 2025 | 928.65 | 963.15 | 921.90 | 948.30 | 948.30 | 3.51% | 11,473 |
| Dec 18, 2025 | 929.75 | 929.75 | 909.05 | 916.15 | 916.15 | -2.03% | 19,745 |
| Dec 17, 2025 | 936.15 | 956.15 | 926.70 | 935.10 | 935.10 | -0.81% | 4,892 |
| Dec 16, 2025 | 954.45 | 963.55 | 939.10 | 942.70 | 942.70 | -0.54% | 35,990 |
| Dec 15, 2025 | 956.25 | 956.25 | 941.00 | 947.85 | 947.85 | -0.94% | 6,416 |
| Dec 12, 2025 | 960.10 | 972.90 | 952.25 | 956.80 | 956.80 | -0.34% | 5,769 |
| Dec 11, 2025 | 946.45 | 977.80 | 932.35 | 960.10 | 960.10 | 0.71% | 21,502 |
| Dec 10, 2025 | 930.40 | 1,005.65 | 930.40 | 953.30 | 953.30 | 2.49% | 361,067 |
| Dec 9, 2025 | 909.05 | 940.00 | 908.65 | 930.15 | 930.15 | 2.04% | 12,203 |
| Dec 8, 2025 | 949.05 | 956.40 | 900.10 | 911.55 | 911.55 | -4.15% | 37,304 |
| 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 |