Jyoti CNC Automation Limited (NSE:JYOTICNC)
India
· Delayed Price · Currency is INR 950.50
-11.20 (-1.16%)
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 | 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 |
| Oct 13, 2025 | 965.00 | 965.05 | 930.10 | 941.25 | 941.25 | -2.40% | 790,501 |
| Oct 10, 2025 | 918.00 | 1,010.00 | 913.85 | 964.40 | 964.40 | 5.51% | 8,974,015 |
| Oct 9, 2025 | 937.55 | 937.55 | 898.25 | 914.00 | 914.00 | -1.75% | 304,161 |
| Oct 8, 2025 | 937.40 | 938.90 | 921.30 | 930.30 | 930.30 | -0.45% | 221,244 |
| Oct 7, 2025 | 932.55 | 937.65 | 918.20 | 934.55 | 934.55 | 0.53% | 187,669 |
| Oct 6, 2025 | 930.85 | 946.75 | 910.50 | 929.60 | 929.60 | 0.95% | 726,543 |
| Oct 3, 2025 | 883.80 | 924.40 | 875.25 | 920.85 | 920.85 | 4.89% | 609,429 |
| Oct 1, 2025 | 849.95 | 914.40 | 845.95 | 877.90 | 877.90 | 3.29% | 1,473,134 |
| Sep 30, 2025 | 868.20 | 868.20 | 833.35 | 849.90 | 849.90 | -1.32% | 160,985 |
| Sep 29, 2025 | 878.55 | 879.65 | 855.15 | 861.30 | 861.30 | -0.88% | 194,380 |
| Sep 26, 2025 | 894.00 | 894.00 | 860.70 | 868.95 | 868.95 | -2.10% | 150,449 |
| Sep 25, 2025 | 900.00 | 904.85 | 885.15 | 887.55 | 887.55 | -1.41% | 159,006 |
| Sep 24, 2025 | 915.00 | 926.30 | 898.05 | 900.25 | 900.25 | -1.48% | 265,692 |
| Sep 23, 2025 | 938.10 | 939.75 | 902.00 | 913.80 | 913.80 | -2.50% | 164,456 |
| Sep 22, 2025 | 954.90 | 958.45 | 933.30 | 937.25 | 937.25 | -1.75% | 101,621 |
| Sep 19, 2025 | 941.90 | 957.90 | 932.50 | 953.90 | 953.90 | 1.50% | 190,903 |
| Sep 18, 2025 | 956.00 | 956.00 | 931.60 | 939.80 | 939.80 | -0.66% | 120,480 |
| Sep 17, 2025 | 938.95 | 954.00 | 932.80 | 946.00 | 946.00 | 1.46% | 198,899 |
| Sep 16, 2025 | 939.00 | 948.70 | 925.00 | 932.35 | 932.35 | 0.01% | 141,183 |
| Sep 15, 2025 | 900.15 | 941.90 | 900.15 | 932.25 | 932.25 | 3.57% | 288,000 |
| Sep 12, 2025 | 910.00 | 914.00 | 896.50 | 900.15 | 900.15 | -0.68% | 107,991 |
| Sep 11, 2025 | 918.05 | 918.65 | 904.00 | 906.30 | 906.30 | -1.13% | 74,750 |
| Sep 10, 2025 | 911.80 | 930.75 | 910.00 | 916.70 | 916.70 | 0.62% | 162,569 |
| Sep 9, 2025 | 899.90 | 925.00 | 887.15 | 911.05 | 911.05 | 1.69% | 237,148 |
| Sep 8, 2025 | 900.90 | 906.35 | 891.00 | 895.90 | 895.90 | -0.09% | 83,999 |
| Sep 5, 2025 | 888.45 | 899.00 | 881.15 | 896.75 | 896.75 | 1.44% | 93,695 |
| Sep 4, 2025 | 915.20 | 915.20 | 881.80 | 884.05 | 884.05 | -1.36% | 122,356 |
| Sep 3, 2025 | 901.95 | 915.55 | 894.50 | 896.20 | 896.20 | 0.13% | 153,656 |
| Sep 2, 2025 | 899.00 | 925.40 | 892.00 | 895.05 | 895.05 | -0.20% | 222,325 |
| Sep 1, 2025 | 916.20 | 927.55 | 895.10 | 896.85 | 896.85 | -1.57% | 543,152 |
| Aug 29, 2025 | 904.90 | 918.20 | 899.00 | 911.20 | 911.20 | 1.33% | 128,472 |
| Aug 28, 2025 | 919.10 | 925.50 | 895.30 | 899.20 | 899.20 | -3.08% | 256,880 |
| Aug 26, 2025 | 950.30 | 951.00 | 920.10 | 927.80 | 927.80 | -2.36% | 133,482 |
| Aug 25, 2025 | 954.00 | 956.80 | 937.30 | 950.20 | 950.20 | -0.46% | 146,426 |
| Aug 22, 2025 | 960.00 | 963.30 | 947.10 | 954.60 | 954.60 | -0.71% | 81,934 |
| Aug 21, 2025 | 949.30 | 972.80 | 943.00 | 961.40 | 961.40 | 1.63% | 173,179 |
| Aug 20, 2025 | 935.90 | 953.10 | 935.00 | 946.00 | 946.00 | 0.22% | 85,781 |
| Aug 19, 2025 | 926.10 | 967.00 | 926.10 | 943.90 | 943.90 | 1.99% | 345,478 |
| Aug 18, 2025 | 929.40 | 935.10 | 910.20 | 925.50 | 925.50 | 0.82% | 130,335 |
| Aug 14, 2025 | 936.00 | 936.00 | 913.20 | 918.00 | 918.00 | -0.97% | 209,017 |
| Aug 13, 2025 | 888.00 | 942.40 | 881.00 | 927.00 | 927.00 | 4.17% | 770,835 |
| Aug 12, 2025 | 911.20 | 924.00 | 884.90 | 889.90 | 889.90 | -2.47% | 435,975 |
| Aug 11, 2025 | 953.10 | 954.30 | 908.70 | 912.40 | 912.40 | -4.40% | 403,972 |
| Aug 8, 2025 | 984.70 | 984.70 | 939.40 | 954.40 | 954.40 | -1.49% | 215,973 |
| Aug 7, 2025 | 983.80 | 985.00 | 943.30 | 968.80 | 968.80 | -1.38% | 283,146 |
| Aug 6, 2025 | 1,020.00 | 1,031.50 | 977.50 | 982.40 | 982.40 | -4.16% | 392,618 |
| Aug 5, 2025 | 1,034.70 | 1,038.60 | 1,013.60 | 1,025.00 | 1,025.00 | -0.45% | 89,866 |
| Aug 4, 2025 | 1,019.70 | 1,034.00 | 1,005.60 | 1,029.60 | 1,029.60 | 1.93% | 102,487 |
| Aug 1, 2025 | 1,015.50 | 1,024.20 | 1,005.00 | 1,010.10 | 1,010.10 | -0.97% | 121,401 |
| Jul 31, 2025 | 1,044.50 | 1,044.50 | 1,015.20 | 1,020.00 | 1,020.00 | -2.48% | 109,833 |
| Jul 30, 2025 | 1,030.00 | 1,053.00 | 1,016.50 | 1,045.90 | 1,045.90 | 1.33% | 361,624 |
| Jul 29, 2025 | 1,017.80 | 1,038.60 | 1,002.20 | 1,032.20 | 1,032.20 | 1.23% | 110,147 |
| Jul 28, 2025 | 1,042.90 | 1,042.90 | 1,008.10 | 1,019.70 | 1,019.70 | -1.76% | 280,255 |
| Jul 25, 2025 | 1,028.40 | 1,044.70 | 1,023.10 | 1,038.00 | 1,038.00 | 0.89% | 320,020 |
| Jul 24, 2025 | 1,034.40 | 1,050.00 | 1,021.10 | 1,028.80 | 1,028.80 | -0.27% | 368,073 |
| Jul 23, 2025 | 1,050.00 | 1,059.70 | 1,026.10 | 1,031.60 | 1,031.60 | -2.44% | 290,381 |
| Jul 22, 2025 | 1,078.10 | 1,081.70 | 1,055.10 | 1,057.40 | 1,057.40 | -1.66% | 219,737 |
| Jul 21, 2025 | 1,028.90 | 1,084.00 | 1,020.00 | 1,075.20 | 1,075.20 | 5.34% | 1,462,087 |
| Jul 18, 2025 | 1,045.00 | 1,045.00 | 1,018.10 | 1,020.70 | 1,020.70 | -1.35% | 191,676 |
| Jul 17, 2025 | 1,042.00 | 1,058.50 | 1,029.30 | 1,034.70 | 1,034.70 | 0.21% | 289,703 |
| Jul 16, 2025 | 1,025.00 | 1,047.50 | 1,020.30 | 1,032.50 | 1,032.50 | 0.59% | 284,870 |
| Jul 15, 2025 | 1,025.00 | 1,036.00 | 1,016.20 | 1,026.40 | 1,026.40 | -0.10% | 325,073 |
| Jul 14, 2025 | 1,005.00 | 1,033.00 | 998.00 | 1,027.40 | 1,027.40 | 1.20% | 418,616 |