Jyoti CNC Automation Limited (BOM:544081)
India
· Delayed Price · Currency is INR 951.05
-10.30 (-1.07%)
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 | 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 |
| Oct 10, 2025 | 915.75 | 1,009.90 | 914.70 | 966.20 | 966.20 | 5.83% | 591,341 |
| Oct 9, 2025 | 931.40 | 931.40 | 898.05 | 912.95 | 912.95 | -1.69% | 11,931 |
| Oct 8, 2025 | 935.50 | 937.55 | 921.00 | 928.65 | 928.65 | -0.58% | 9,588 |
| Oct 7, 2025 | 936.75 | 936.75 | 917.95 | 934.10 | 934.10 | 0.43% | 11,715 |
| Oct 6, 2025 | 921.40 | 946.80 | 910.50 | 930.10 | 930.10 | 0.96% | 44,476 |
| Oct 3, 2025 | 880.05 | 923.50 | 876.85 | 921.30 | 921.30 | 4.93% | 41,988 |
| Oct 1, 2025 | 851.00 | 914.00 | 846.15 | 878.05 | 878.05 | 3.03% | 75,206 |
| Sep 30, 2025 | 858.05 | 868.95 | 834.40 | 852.20 | 852.20 | -1.15% | 14,958 |
| Sep 29, 2025 | 889.85 | 889.85 | 857.40 | 862.10 | 862.10 | -0.75% | 6,019 |
| Sep 26, 2025 | 890.00 | 891.00 | 860.35 | 868.65 | 868.65 | -2.14% | 18,059 |
| Sep 25, 2025 | 892.90 | 903.90 | 886.00 | 887.65 | 887.65 | -1.44% | 15,524 |
| Sep 24, 2025 | 902.05 | 925.00 | 898.00 | 900.65 | 900.65 | -1.61% | 12,162 |