Jyoti CNC Automation Limited (NSE:JYOTICNC)
India
· Delayed Price · Currency is INR 784.05
+11.30 (1.46%)
Mar 10, 2026, 11:10 AM IST
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 786.00 | 789.65 | 761.50 | 772.75 | 772.75 | -3.68% | 245,778 |
| Mar 6, 2026 | 794.00 | 813.85 | 787.20 | 802.30 | 802.30 | 1.17% | 264,950 |
| Mar 5, 2026 | 803.80 | 805.00 | 774.00 | 793.00 | 793.00 | -0.37% | 275,025 |
| Mar 4, 2026 | 788.00 | 805.50 | 766.50 | 795.95 | 795.95 | -0.89% | 307,464 |
| Mar 2, 2026 | 786.00 | 816.00 | 785.50 | 803.10 | 803.10 | -2.11% | 316,897 |
| Feb 27, 2026 | 835.95 | 835.95 | 810.65 | 820.45 | 820.45 | -2.14% | 364,063 |
| Feb 26, 2026 | 842.00 | 848.50 | 834.05 | 838.35 | 838.35 | -0.01% | 95,110 |
| Feb 25, 2026 | 854.00 | 859.00 | 831.00 | 838.45 | 838.45 | -1.13% | 263,906 |
| Feb 24, 2026 | 860.00 | 860.00 | 841.65 | 848.05 | 848.05 | -1.35% | 112,211 |
| Feb 23, 2026 | 840.00 | 877.80 | 840.00 | 859.65 | 859.65 | 2.68% | 474,653 |
| Feb 20, 2026 | 840.00 | 842.95 | 827.90 | 837.25 | 837.25 | -0.48% | 205,098 |
| Feb 19, 2026 | 855.30 | 868.75 | 837.05 | 841.30 | 841.30 | -1.72% | 346,363 |
| Feb 18, 2026 | 844.05 | 858.15 | 841.50 | 856.00 | 856.00 | 1.42% | 157,412 |
| Feb 17, 2026 | 828.00 | 850.45 | 825.05 | 844.05 | 844.05 | 1.70% | 196,365 |
| Feb 16, 2026 | 826.25 | 844.90 | 820.05 | 829.95 | 829.95 | 0.28% | 219,658 |
| Feb 13, 2026 | 840.00 | 846.80 | 821.90 | 827.60 | 827.60 | -2.90% | 302,591 |
| Feb 12, 2026 | 863.00 | 863.00 | 830.30 | 852.30 | 852.30 | -1.24% | 506,676 |
| Feb 11, 2026 | 835.00 | 885.50 | 831.00 | 863.00 | 863.00 | 4.52% | 2,502,093 |
| Feb 10, 2026 | 865.00 | 879.95 | 823.40 | 825.65 | 825.65 | -4.12% | 1,128,843 |
| Feb 9, 2026 | 834.45 | 866.85 | 832.95 | 861.15 | 861.15 | 4.96% | 366,894 |
| Feb 6, 2026 | 823.00 | 831.00 | 806.90 | 820.45 | 820.45 | -0.48% | 145,542 |
| Feb 5, 2026 | 829.25 | 832.40 | 808.10 | 824.40 | 824.40 | -1.58% | 267,368 |
| Feb 4, 2026 | 833.00 | 844.00 | 800.35 | 837.65 | 837.65 | 1.47% | 463,383 |
| Feb 3, 2026 | 815.00 | 849.05 | 798.95 | 825.50 | 825.50 | 7.72% | 1,121,607 |
| Feb 2, 2026 | 793.00 | 797.10 | 750.00 | 766.35 | 766.35 | -3.92% | 532,673 |
| Feb 1, 2026 | 814.80 | 824.00 | 791.55 | 797.60 | 797.60 | -1.09% | 96,557 |
| Jan 30, 2026 | 801.00 | 817.80 | 795.00 | 806.35 | 806.35 | 0.16% | 351,959 |
| Jan 29, 2026 | 845.05 | 853.65 | 796.90 | 805.10 | 805.10 | -4.21% | 533,711 |
| Jan 28, 2026 | 799.95 | 845.00 | 799.95 | 840.50 | 840.50 | 5.62% | 201,334 |
| Jan 27, 2026 | 801.20 | 833.70 | 783.95 | 795.80 | 795.80 | -0.64% | 518,341 |
| Jan 23, 2026 | 846.40 | 847.80 | 795.00 | 800.95 | 800.95 | -3.76% | 300,256 |
| Jan 22, 2026 | 839.00 | 862.90 | 824.10 | 832.25 | 832.25 | 0.62% | 276,180 |
| Jan 21, 2026 | 854.55 | 854.55 | 818.40 | 827.15 | 827.15 | -2.17% | 378,290 |
| Jan 20, 2026 | 919.70 | 928.80 | 823.50 | 845.50 | 845.50 | -7.73% | 798,055 |
| Jan 19, 2026 | 920.00 | 921.40 | 908.10 | 916.30 | 916.30 | -0.84% | 80,221 |
| Jan 16, 2026 | 930.50 | 946.65 | 917.00 | 924.05 | 924.05 | -0.69% | 136,913 |
| Jan 14, 2026 | 937.00 | 947.10 | 927.70 | 930.50 | 930.50 | -0.59% | 105,588 |
| Jan 13, 2026 | 944.20 | 947.45 | 928.65 | 936.00 | 936.00 | -0.10% | 176,201 |
| Jan 12, 2026 | 949.75 | 949.75 | 909.00 | 936.95 | 936.95 | 1.15% | 277,709 |
| Jan 9, 2026 | 932.00 | 949.30 | 920.60 | 926.30 | 926.30 | -1.36% | 174,747 |
| Jan 8, 2026 | 962.00 | 964.50 | 935.10 | 939.05 | 939.05 | -2.30% | 246,248 |
| Jan 7, 2026 | 981.90 | 982.00 | 958.80 | 961.15 | 961.15 | -2.11% | 216,115 |
| Jan 6, 2026 | 983.60 | 989.70 | 976.00 | 981.90 | 981.90 | -0.18% | 141,137 |
| Jan 5, 2026 | 996.40 | 1,009.00 | 976.60 | 983.65 | 983.65 | -1.04% | 177,147 |
| Jan 2, 2026 | 995.50 | 999.90 | 982.45 | 993.95 | 993.95 | 0.10% | 71,238 |
| Jan 1, 2026 | 996.00 | 1,003.60 | 981.00 | 992.95 | 992.95 | 0.37% | 72,015 |
| Dec 31, 2025 | 986.70 | 1,015.30 | 985.30 | 989.30 | 989.30 | 0.31% | 180,335 |
| Dec 30, 2025 | 978.10 | 1,000.80 | 965.90 | 986.20 | 986.20 | 0.84% | 444,195 |
| Dec 29, 2025 | 983.00 | 1,025.00 | 967.20 | 978.00 | 978.00 | -0.54% | 623,917 |
| Dec 26, 2025 | 991.60 | 993.60 | 980.80 | 983.30 | 983.30 | -0.74% | 98,610 |
| Dec 24, 2025 | 964.80 | 999.40 | 964.20 | 990.60 | 990.60 | 2.57% | 357,378 |
| Dec 23, 2025 | 958.00 | 974.00 | 956.60 | 965.80 | 965.80 | 0.44% | 104,702 |
| Dec 22, 2025 | 957.10 | 968.50 | 949.00 | 961.60 | 961.60 | 1.10% | 174,344 |
| Dec 19, 2025 | 923.10 | 963.00 | 922.00 | 951.10 | 951.10 | 3.78% | 742,729 |
| Dec 18, 2025 | 928.10 | 929.70 | 908.30 | 916.50 | 916.50 | -2.06% | 265,864 |
| Dec 17, 2025 | 944.00 | 959.40 | 927.00 | 935.80 | 935.80 | -0.92% | 142,433 |
| Dec 16, 2025 | 945.00 | 964.40 | 940.00 | 944.50 | 944.50 | -0.29% | 334,361 |
| Dec 15, 2025 | 953.00 | 959.00 | 940.00 | 947.20 | 947.20 | -1.10% | 248,238 |
| Dec 12, 2025 | 968.90 | 973.50 | 953.00 | 957.70 | 957.70 | -0.28% | 202,631 |
| Dec 11, 2025 | 945.00 | 977.50 | 931.00 | 960.40 | 960.40 | 0.73% | 536,248 |
| Dec 10, 2025 | 935.30 | 1,006.40 | 930.90 | 953.40 | 953.40 | 2.52% | 5,990,190 |
| Dec 9, 2025 | 911.60 | 942.40 | 907.80 | 930.00 | 930.00 | 2.02% | 341,813 |
| Dec 8, 2025 | 953.60 | 955.60 | 900.10 | 911.60 | 911.60 | -4.09% | 300,942 |
| Dec 5, 2025 | 960.00 | 967.10 | 940.00 | 950.50 | 950.50 | -1.16% | 183,515 |
| Dec 4, 2025 | 966.40 | 978.10 | 955.50 | 961.70 | 961.70 | 0.04% | 209,594 |
| Dec 3, 2025 | 989.00 | 992.40 | 951.20 | 961.30 | 961.30 | -2.83% | 238,050 |
| Dec 2, 2025 | 983.00 | 998.00 | 978.60 | 989.30 | 989.30 | 0.55% | 196,015 |
| Dec 1, 2025 | 1,016.00 | 1,029.00 | 981.00 | 983.90 | 983.90 | -2.61% | 218,340 |
| Nov 28, 2025 | 1,039.00 | 1,042.70 | 1,002.00 | 1,010.25 | 1,010.25 | -2.80% | 198,706 |
| Nov 27, 2025 | 1,041.75 | 1,046.45 | 1,030.00 | 1,039.35 | 1,039.35 | -0.23% | 575,255 |
| Nov 26, 2025 | 1,036.40 | 1,047.00 | 1,024.00 | 1,041.75 | 1,041.75 | 0.27% | 359,766 |
| Nov 25, 2025 | 1,041.00 | 1,052.45 | 1,022.05 | 1,038.90 | 1,038.90 | -0.05% | 539,007 |
| Nov 24, 2025 | 999.00 | 1,055.90 | 994.95 | 1,039.40 | 1,039.40 | 4.76% | 2,935,017 |
| Nov 21, 2025 | 995.85 | 1,003.75 | 988.60 | 992.15 | 992.15 | - | 537,523 |
| Nov 20, 2025 | 983.60 | 1,002.15 | 983.60 | 992.15 | 992.15 | 1.56% | 609,382 |
| Nov 19, 2025 | 982.00 | 995.00 | 970.00 | 976.90 | 976.90 | -0.56% | 269,197 |
| Nov 18, 2025 | 979.65 | 987.35 | 963.75 | 982.45 | 982.45 | 1.03% | 528,725 |
| Nov 17, 2025 | 964.15 | 1,003.95 | 963.90 | 972.40 | 972.40 | 1.78% | 1,689,044 |
| Nov 14, 2025 | 945.55 | 975.65 | 945.50 | 955.35 | 955.35 | 0.63% | 442,790 |
| Nov 13, 2025 | 989.00 | 989.25 | 927.00 | 949.40 | 949.40 | -3.99% | 964,756 |
| Nov 12, 2025 | 956.25 | 999.90 | 952.00 | 988.90 | 988.90 | 3.85% | 1,593,937 |
| Nov 11, 2025 | 914.90 | 979.20 | 914.00 | 952.20 | 952.20 | 5.13% | 4,331,034 |
| Nov 10, 2025 | 889.50 | 927.95 | 872.20 | 905.70 | 905.70 | 2.21% | 1,152,952 |
| Nov 7, 2025 | 896.55 | 904.25 | 880.30 | 886.15 | 886.15 | -1.04% | 500,359 |
| Nov 6, 2025 | 940.90 | 946.10 | 891.45 | 895.50 | 895.50 | -4.75% | 723,110 |
| Nov 4, 2025 | 878.90 | 948.00 | 877.50 | 940.20 | 940.20 | 7.24% | 4,244,037 |
| Nov 3, 2025 | 867.00 | 896.60 | 856.10 | 876.70 | 876.70 | 1.47% | 485,699 |
| Oct 31, 2025 | 875.00 | 889.60 | 860.00 | 864.00 | 864.00 | -0.71% | 350,597 |
| Oct 30, 2025 | 867.10 | 876.85 | 862.30 | 870.20 | 870.20 | -0.03% | 240,401 |
| Oct 29, 2025 | 884.00 | 884.00 | 865.40 | 870.50 | 870.50 | -0.74% | 221,193 |
| Oct 28, 2025 | 903.20 | 903.95 | 871.40 | 876.95 | 876.95 | -2.26% | 353,947 |
| Oct 27, 2025 | 910.10 | 911.05 | 892.00 | 897.20 | 897.20 | -0.93% | 222,297 |
| Oct 24, 2025 | 920.00 | 924.90 | 901.00 | 905.65 | 905.65 | -1.30% | 198,100 |
| Oct 23, 2025 | 933.90 | 942.20 | 912.15 | 917.55 | 917.55 | -1.75% | 169,595 |
| Oct 21, 2025 | 939.00 | 939.65 | 929.30 | 933.90 | 933.90 | 0.57% | 25,261 |
| Oct 20, 2025 | 926.50 | 933.00 | 917.10 | 928.65 | 928.65 | 0.62% | 125,402 |
| Oct 17, 2025 | 920.00 | 931.50 | 915.15 | 922.90 | 922.90 | 0.32% | 203,050 |
| Oct 16, 2025 | 912.60 | 929.90 | 909.50 | 920.00 | 920.00 | 1.28% | 241,289 |
| Oct 15, 2025 | 907.00 | 912.35 | 893.80 | 908.35 | 908.35 | 0.67% | 489,408 |
| Oct 14, 2025 | 943.70 | 943.95 | 895.00 | 902.30 | 902.30 | -4.14% | 705,528 |