Jyoti CNC Automation Limited (NSE:JYOTICNC)
India
· Delayed Price · Currency is INR 764.35
+0.85 (0.11%)
Apr 29, 2026, 3:30 PM IST
Jyoti CNC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 768.70 | 785.30 | 761.10 | 764.35 | 764.35 | 0.11% | 1,066,134 |
| Apr 28, 2026 | 760.00 | 787.25 | 751.75 | 763.50 | 763.50 | 0.37% | 1,300,443 |
| Apr 27, 2026 | 747.20 | 768.20 | 740.55 | 760.70 | 760.70 | 3.34% | 1,052,116 |
| Apr 24, 2026 | 756.10 | 765.00 | 727.50 | 736.10 | 736.10 | -2.46% | 609,438 |
| Apr 23, 2026 | 766.55 | 774.70 | 747.60 | 754.65 | 754.65 | -1.55% | 621,531 |
| Apr 22, 2026 | 761.00 | 773.65 | 759.20 | 766.55 | 766.55 | 0.99% | 687,513 |
| Apr 21, 2026 | 750.50 | 777.70 | 747.50 | 759.05 | 759.05 | 2.10% | 2,604,108 |
| Apr 20, 2026 | 708.20 | 767.90 | 701.60 | 743.45 | 743.45 | 5.11% | 8,578,450 |
| Apr 17, 2026 | 709.00 | 717.95 | 702.10 | 707.30 | 707.30 | 0.63% | 1,419,295 |
| Apr 16, 2026 | 703.00 | 708.25 | 695.70 | 702.90 | 702.90 | 0.61% | 1,200,446 |
| Apr 15, 2026 | 708.00 | 714.20 | 694.35 | 698.65 | 698.65 | -0.04% | 2,902,713 |
| Apr 13, 2026 | 761.40 | 779.40 | 691.90 | 698.95 | 698.95 | -14.68% | 8,078,086 |
| Apr 10, 2026 | 819.95 | 845.00 | 811.10 | 819.20 | 819.20 | 1.39% | 527,130 |
| Apr 9, 2026 | 802.00 | 833.95 | 798.70 | 808.00 | 808.00 | -0.22% | 369,530 |
| Apr 8, 2026 | 805.00 | 814.80 | 785.40 | 809.75 | 809.75 | 5.66% | 422,274 |
| Apr 7, 2026 | 766.85 | 772.80 | 756.00 | 766.40 | 766.40 | -0.06% | 209,652 |
| Apr 6, 2026 | 765.00 | 777.00 | 757.20 | 766.85 | 766.85 | -0.87% | 340,767 |
| Apr 2, 2026 | 756.80 | 780.00 | 740.35 | 773.60 | 773.60 | 0.99% | 197,331 |
| Apr 1, 2026 | 755.00 | 777.55 | 739.15 | 766.05 | 766.05 | 6.12% | 440,283 |
| Mar 30, 2026 | 742.00 | 750.90 | 717.00 | 721.85 | 721.85 | -4.00% | 321,723 |
| Mar 27, 2026 | 771.00 | 772.55 | 741.00 | 751.90 | 751.90 | -3.19% | 461,221 |
| Mar 25, 2026 | 754.00 | 785.00 | 746.75 | 776.65 | 776.65 | 4.26% | 775,798 |
| Mar 24, 2026 | 749.00 | 755.00 | 723.60 | 744.90 | 744.90 | 3.11% | 441,108 |
| Mar 23, 2026 | 739.95 | 739.95 | 704.00 | 722.45 | 722.45 | -2.37% | 348,713 |
| Mar 20, 2026 | 749.90 | 758.45 | 735.20 | 739.95 | 739.95 | -0.40% | 336,750 |
| Mar 19, 2026 | 745.00 | 770.35 | 741.00 | 742.95 | 742.95 | -2.77% | 598,695 |
| Mar 18, 2026 | 741.95 | 772.95 | 731.00 | 764.10 | 764.10 | 2.09% | 1,328,498 |
| Mar 17, 2026 | 711.95 | 774.80 | 709.90 | 748.45 | 748.45 | 6.06% | 12,082,820 |
| Mar 16, 2026 | 715.95 | 721.80 | 686.75 | 705.70 | 705.70 | -1.43% | 421,948 |
| Mar 13, 2026 | 763.20 | 763.20 | 711.55 | 715.95 | 715.95 | -5.77% | 595,824 |
| Mar 12, 2026 | 770.00 | 770.90 | 748.35 | 759.80 | 759.80 | -1.45% | 494,888 |
| Mar 11, 2026 | 782.45 | 794.40 | 767.05 | 770.95 | 770.95 | -1.26% | 311,828 |
| Mar 10, 2026 | 788.55 | 789.00 | 771.00 | 780.80 | 780.80 | 1.04% | 306,144 |
| 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 |