Jyoti CNC Automation Limited (BOM:544081)
India
· Delayed Price · Currency is INR 763.60
+2.80 (0.37%)
At close: Apr 28, 2026
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 766.10 | 785.10 | 761.50 | 764.25 | 764.25 | 0.09% | 65,498 |
| Apr 28, 2026 | 760.00 | 786.30 | 751.95 | 763.60 | 763.60 | 0.37% | 86,701 |
| Apr 27, 2026 | 741.25 | 768.00 | 740.95 | 760.80 | 760.80 | 3.26% | 65,226 |
| Apr 24, 2026 | 758.05 | 765.80 | 727.70 | 736.75 | 736.75 | -2.40% | 44,012 |
| Apr 23, 2026 | 763.55 | 774.30 | 747.05 | 754.90 | 754.90 | -1.53% | 51,006 |
| Apr 22, 2026 | 764.25 | 773.75 | 756.60 | 766.60 | 766.60 | 1.00% | 26,657 |
| Apr 21, 2026 | 753.95 | 777.75 | 749.30 | 759.00 | 759.00 | 2.11% | 115,777 |
| Apr 20, 2026 | 707.30 | 767.70 | 701.05 | 743.30 | 743.30 | 5.09% | 352,230 |
| Apr 17, 2026 | 712.05 | 717.85 | 702.40 | 707.30 | 707.30 | 0.63% | 191,690 |
| Apr 16, 2026 | 704.25 | 708.85 | 696.00 | 702.85 | 702.85 | 0.50% | 275,310 |
| Apr 15, 2026 | 708.30 | 714.40 | 695.10 | 699.35 | 699.35 | 0.06% | 322,100 |
| Apr 13, 2026 | 749.70 | 778.50 | 692.00 | 698.90 | 698.90 | -14.69% | 415,317 |
| Apr 10, 2026 | 815.60 | 845.45 | 811.00 | 819.20 | 819.20 | 1.26% | 31,072 |
| Apr 9, 2026 | 800.05 | 833.50 | 799.00 | 809.00 | 809.00 | -0.17% | 24,074 |
| Apr 8, 2026 | 804.90 | 815.00 | 786.50 | 810.35 | 810.35 | 5.74% | 14,956 |
| Apr 7, 2026 | 774.55 | 774.55 | 757.00 | 766.35 | 766.35 | 0.02% | 10,172 |
| Apr 6, 2026 | 771.90 | 776.70 | 757.15 | 766.20 | 766.20 | -0.94% | 12,993 |
| Apr 2, 2026 | 763.55 | 776.00 | 740.05 | 773.50 | 773.50 | 1.07% | 8,207 |
| Apr 1, 2026 | 750.20 | 777.30 | 738.90 | 765.30 | 765.30 | 5.98% | 42,122 |
| Mar 30, 2026 | 743.40 | 750.75 | 717.00 | 722.15 | 722.15 | -3.92% | 27,459 |
| Mar 27, 2026 | 768.90 | 770.35 | 744.00 | 751.65 | 751.65 | -3.29% | 33,608 |
| Mar 25, 2026 | 749.50 | 782.90 | 747.35 | 777.25 | 777.25 | 4.36% | 30,583 |
| Mar 24, 2026 | 741.90 | 755.00 | 722.80 | 744.80 | 744.80 | 3.09% | 38,619 |
| Mar 23, 2026 | 727.35 | 735.00 | 704.00 | 722.50 | 722.50 | -2.36% | 43,239 |
| Mar 20, 2026 | 748.80 | 758.95 | 735.80 | 740.00 | 740.00 | -0.41% | 22,956 |
| Mar 19, 2026 | 746.00 | 769.90 | 740.80 | 743.05 | 743.05 | -2.71% | 31,561 |
| Mar 18, 2026 | 748.00 | 773.70 | 731.90 | 763.75 | 763.75 | 2.10% | 55,880 |
| Mar 17, 2026 | 709.25 | 774.45 | 709.25 | 748.05 | 748.05 | 5.91% | 724,901 |
| Mar 16, 2026 | 716.70 | 721.35 | 687.00 | 706.30 | 706.30 | -1.34% | 23,614 |
| Mar 13, 2026 | 753.20 | 760.10 | 713.90 | 715.90 | 715.90 | -5.78% | 165,615 |
| Mar 12, 2026 | 772.10 | 772.10 | 748.05 | 759.85 | 759.85 | -1.57% | 20,237 |
| Mar 11, 2026 | 782.75 | 794.15 | 768.00 | 772.00 | 772.00 | -0.87% | 10,784 |
| Mar 10, 2026 | 790.05 | 790.50 | 771.10 | 778.75 | 778.75 | 0.80% | 12,541 |
| Mar 9, 2026 | 787.65 | 788.00 | 761.95 | 772.55 | 772.55 | -3.58% | 72,956 |
| 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 |