NSE - Delayed Quote INR

Jyoti CNC Automation Limited (JYOTICNC.NS)

Compare
1,044.00 -38.90 (-3.59%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 1,085.00 1,090.00 1,035.10 1,044.00 1,044.00 269,279
Oct 21, 2024 1,121.95 1,122.00 1,070.00 1,082.90 1,082.90 59,358
Oct 18, 2024 1,125.35 1,133.30 1,105.05 1,114.50 1,114.50 48,707
Oct 17, 2024 1,117.35 1,149.00 1,101.05 1,139.55 1,139.55 121,166
Oct 16, 2024 1,138.00 1,148.95 1,112.00 1,117.35 1,117.35 65,053
Oct 15, 2024 1,107.00 1,134.00 1,098.05 1,127.50 1,127.50 153,974
Oct 14, 2024 1,136.60 1,136.60 1,100.00 1,104.25 1,104.25 194,470
Oct 11, 2024 1,120.00 1,138.90 1,110.00 1,133.45 1,133.45 148,371
Oct 10, 2024 1,134.95 1,137.95 1,106.50 1,126.30 1,126.30 483,190
Oct 9, 2024 1,117.05 1,132.80 1,106.15 1,119.25 1,119.25 111,122
Oct 8, 2024 1,079.90 1,136.00 1,001.10 1,130.35 1,130.35 141,647
Oct 7, 2024 1,157.95 1,157.95 1,073.00 1,083.70 1,083.70 235,041
Oct 4, 2024 1,144.75 1,144.75 1,101.00 1,135.60 1,135.60 118,579
Oct 3, 2024 1,152.95 1,152.95 1,116.65 1,144.75 1,144.75 126,865
Oct 1, 2024 1,155.00 1,164.75 1,136.60 1,156.05 1,156.05 157,468
Sep 30, 2024 1,198.00 1,198.00 1,140.00 1,145.20 1,145.20 158,990
Sep 27, 2024 1,151.85 1,195.80 1,151.85 1,185.80 1,185.80 233,121
Sep 26, 2024 1,175.00 1,175.00 1,150.00 1,162.25 1,162.25 137,530
Sep 25, 2024 1,202.05 1,204.70 1,161.10 1,165.95 1,165.95 144,800
Sep 24, 2024 1,187.00 1,221.00 1,168.30 1,200.10 1,200.10 117,316
Sep 23, 2024 1,179.90 1,188.90 1,156.15 1,180.85 1,180.85 214,473
Sep 20, 2024 1,154.95 1,186.95 1,140.05 1,170.10 1,170.10 306,800
Sep 19, 2024 1,197.90 1,197.90 1,134.00 1,154.95 1,154.95 195,304
Sep 18, 2024 1,202.00 1,223.55 1,173.95 1,177.20 1,177.20 216,123
Sep 17, 2024 1,185.70 1,208.90 1,157.20 1,200.05 1,200.05 195,949
Sep 16, 2024 1,190.00 1,212.90 1,165.00 1,185.70 1,185.70 203,290
Sep 13, 2024 1,170.75 1,199.90 1,151.10 1,185.30 1,185.30 154,978
Sep 12, 2024 1,135.95 1,195.00 1,120.55 1,170.75 1,170.75 185,820
Sep 11, 2024 1,141.00 1,151.70 1,128.85 1,133.45 1,133.45 67,071
Sep 10, 2024 1,125.00 1,164.20 1,111.00 1,144.75 1,144.75 115,596
Sep 9, 2024 1,159.00 1,170.00 1,098.00 1,126.45 1,126.45 179,183
Sep 6, 2024 1,165.95 1,179.75 1,145.45 1,158.80 1,158.80 122,579
Sep 5, 2024 1,154.75 1,176.00 1,150.00 1,162.95 1,162.95 107,430
Sep 4, 2024 1,175.00 1,200.00 1,142.00 1,154.75 1,154.75 309,347
Sep 3, 2024 1,209.60 1,227.40 1,184.00 1,190.45 1,190.45 251,326
Sep 2, 2024 1,242.20 1,244.80 1,170.45 1,204.65 1,204.65 275,174
Aug 30, 2024 1,252.70 1,264.85 1,236.40 1,242.15 1,242.15 145,096
Aug 29, 2024 1,258.40 1,284.35 1,235.00 1,252.70 1,252.70 229,460
Aug 28, 2024 1,283.95 1,303.70 1,250.00 1,264.45 1,264.45 210,437
Aug 27, 2024 1,290.00 1,290.00 1,260.00 1,278.90 1,278.90 215,606
Aug 26, 2024 1,265.00 1,305.00 1,237.85 1,296.45 1,296.45 594,694
Aug 23, 2024 1,232.20 1,273.00 1,189.35 1,264.10 1,264.10 770,525
Aug 22, 2024 1,133.85 1,238.60 1,126.00 1,222.25 1,222.25 1,848,816
Aug 21, 2024 1,090.00 1,132.75 1,068.00 1,126.00 1,126.00 488,029
Aug 20, 2024 1,119.00 1,121.10 1,070.00 1,085.20 1,085.20 253,728
Aug 19, 2024 1,150.00 1,150.00 1,111.40 1,119.85 1,119.85 133,913
Aug 16, 2024 1,131.00 1,150.00 1,112.25 1,136.70 1,136.70 468,421
Aug 14, 2024 1,089.80 1,125.00 1,060.00 1,106.05 1,106.05 439,543
Aug 13, 2024 1,103.75 1,111.95 1,061.75 1,089.80 1,089.80 386,547
Aug 12, 2024 1,135.00 1,139.90 1,077.05 1,103.75 1,103.75 1,188,394
Aug 9, 2024 1,089.00 1,166.00 1,075.15 1,145.50 1,145.50 320,907
Aug 8, 2024 1,107.55 1,124.25 1,055.00 1,067.85 1,067.85 199,204
Aug 7, 2024 1,075.00 1,120.00 1,070.00 1,111.60 1,111.60 146,243
Aug 6, 2024 1,090.25 1,128.00 1,060.05 1,069.95 1,069.95 251,174
Aug 5, 2024 1,100.00 1,115.00 1,044.55 1,090.25 1,090.25 292,451
Aug 2, 2024 1,160.00 1,175.90 1,132.05 1,148.65 1,148.65 173,027
Aug 1, 2024 1,150.00 1,198.00 1,139.95 1,173.65 1,173.65 486,902
Jul 31, 2024 1,133.00 1,150.90 1,124.00 1,140.70 1,140.70 579,082
Jul 30, 2024 1,140.05 1,142.50 1,124.40 1,132.20 1,132.20 400,941
Jul 29, 2024 1,170.00 1,177.00 1,114.30 1,124.00 1,124.00 4,531,976
Jul 26, 2024 1,114.40 1,147.00 1,113.05 1,132.75 1,132.75 273,503
Jul 25, 2024 1,120.00 1,148.00 1,097.05 1,105.35 1,105.35 533,041
Jul 24, 2024 1,108.90 1,148.30 1,108.00 1,136.70 1,136.70 211,830
Jul 23, 2024 1,140.95 1,167.00 1,037.10 1,116.15 1,116.15 420,045
Jul 22, 2024 1,129.00 1,169.75 1,116.55 1,140.95 1,140.95 329,473
Jul 19, 2024 1,227.90 1,234.80 1,128.00 1,146.35 1,146.35 694,381
Jul 18, 2024 1,239.00 1,279.90 1,182.75 1,238.95 1,238.95 1,287,563
Jul 16, 2024 1,311.00 1,312.00 1,203.05 1,226.70 1,226.70 1,001,394
Jul 15, 2024 1,218.50 1,297.00 1,192.15 1,280.80 1,280.80 253,930
Jul 12, 2024 1,219.60 1,231.35 1,175.00 1,210.75 1,210.75 177,720
Jul 11, 2024 1,233.30 1,254.00 1,203.50 1,209.70 1,209.70 130,711
Jul 10, 2024 1,225.95 1,261.90 1,200.00 1,209.15 1,209.15 189,919
Jul 9, 2024 1,247.60 1,264.45 1,185.05 1,200.65 1,200.65 279,260
Jul 8, 2024 1,294.55 1,308.00 1,229.05 1,247.60 1,247.60 196,061
Jul 5, 2024 1,345.00 1,351.95 1,270.00 1,294.55 1,294.55 124,860
Jul 4, 2024 1,369.25 1,400.00 1,330.00 1,337.85 1,337.85 125,698
Jul 3, 2024 1,334.50 1,370.00 1,323.95 1,357.70 1,357.70 193,693
Jul 2, 2024 1,370.00 1,371.20 1,310.95 1,323.90 1,323.90 106,770
Jul 1, 2024 1,300.00 1,360.95 1,300.00 1,334.20 1,334.20 115,181
Jun 28, 2024 1,358.95 1,369.80 1,305.10 1,354.50 1,354.50 215,752
Jun 27, 2024 1,347.20 1,379.70 1,335.00 1,358.90 1,358.90 211,920
Jun 26, 2024 1,349.35 1,379.80 1,318.00 1,343.40 1,343.40 242,973
Jun 25, 2024 1,239.90 1,356.05 1,239.90 1,349.35 1,349.35 551,521
Jun 24, 2024 1,321.00 1,321.00 1,210.00 1,232.80 1,232.80 353,762
Jun 21, 2024 1,360.00 1,365.00 1,275.00 1,307.65 1,307.65 336,733
Jun 20, 2024 1,424.40 1,449.95 1,314.60 1,337.55 1,337.55 807,885
Jun 19, 2024 1,249.75 1,353.10 1,236.05 1,353.10 1,353.10 867,520
Jun 18, 2024 1,221.70 1,254.80 1,202.10 1,230.10 1,230.10 370,755
Jun 14, 2024 1,165.00 1,220.00 1,156.05 1,184.15 1,184.15 305,888
Jun 13, 2024 1,192.00 1,194.95 1,158.00 1,165.55 1,165.55 147,595
Jun 12, 2024 1,165.00 1,195.45 1,150.00 1,181.35 1,181.35 223,544
Jun 11, 2024 1,200.00 1,224.00 1,135.95 1,140.95 1,140.95 512,813
Jun 10, 2024 1,063.20 1,169.45 1,063.20 1,167.15 1,167.15 714,028
Jun 7, 2024 990.00 1,063.15 976.65 1,063.15 1,063.15 653,300
Jun 6, 2024 968.00 970.50 935.00 966.50 966.50 479,039
Jun 5, 2024 920.50 939.95 920.50 924.30 924.30 669,559
Jun 4, 2024 1,020.00 1,020.00 968.95 968.95 968.95 143,495
Jun 3, 2024 1,047.80 1,059.00 1,014.00 1,019.95 1,019.95 316,850
May 31, 2024 1,002.50 1,051.35 1,000.00 1,008.60 1,008.60 672,707
May 30, 2024 1,002.50 1,030.00 980.00 1,001.30 1,001.30 560,699
May 29, 2024 973.40 998.40 932.90 998.10 998.10 523,981
May 28, 2024 906.00 950.90 903.05 950.90 950.90 379,587
May 27, 2024 889.80 909.00 865.20 905.65 905.65 505,807
May 24, 2024 855.00 892.60 855.00 885.00 885.00 431,909
May 23, 2024 865.00 896.00 856.05 860.05 860.05 197,939
May 22, 2024 902.80 908.20 862.65 876.35 876.35 235,536
May 21, 2024 966.00 966.00 886.75 890.00 890.00 480,795
May 17, 2024 921.35 928.45 891.10 895.50 895.50 372,394
May 16, 2024 912.30 934.00 883.05 914.30 914.30 368,727
May 15, 2024 883.00 916.85 880.00 897.85 897.85 831,593
May 14, 2024 858.00 874.40 849.00 873.20 873.20 494,246
May 13, 2024 818.00 849.40 800.00 832.80 832.80 255,682
May 10, 2024 810.75 825.80 777.55 810.20 810.20 479,737
May 9, 2024 825.00 827.40 806.75 809.65 809.65 131,641
May 8, 2024 795.15 839.50 786.00 826.40 826.40 257,156
May 7, 2024 818.95 820.00 795.15 799.55 799.55 149,800
May 6, 2024 809.00 821.00 775.00 814.65 814.65 185,783
May 3, 2024 834.00 840.60 790.60 803.10 803.10 312,999
May 2, 2024 859.90 880.00 826.00 832.20 832.20 419,517
Apr 30, 2024 824.00 849.80 811.10 849.80 849.80 773,574
Apr 29, 2024 810.10 821.00 806.35 809.35 809.35 91,312
Apr 26, 2024 805.00 829.00 800.05 807.40 807.40 169,399
Apr 25, 2024 809.90 820.95 792.00 795.15 795.15 266,969
Apr 24, 2024 824.00 850.20 791.60 805.00 805.00 740,443
Apr 23, 2024 775.95 814.45 775.95 814.45 814.45 856,568
Apr 22, 2024 755.00 775.70 728.00 775.70 775.70 554,173
Apr 19, 2024 720.00 744.90 708.10 738.80 738.80 612,944
Apr 18, 2024 724.90 745.90 723.05 740.50 740.50 589,121
Apr 16, 2024 726.00 749.00 708.00 710.40 710.40 361,329
Apr 15, 2024 751.60 769.95 741.90 741.95 741.95 418,412
Apr 12, 2024 769.90 794.00 765.90 780.95 780.95 724,448
Apr 10, 2024 747.95 781.85 731.15 771.35 771.35 488,239
Apr 9, 2024 769.95 780.00 740.00 744.65 744.65 315,475
Apr 8, 2024 778.90 800.00 757.00 763.45 763.45 167,393
Apr 5, 2024 758.55 792.80 751.05 775.10 775.10 452,592
Apr 4, 2024 778.00 784.80 750.00 755.05 755.05 193,381
Apr 3, 2024 770.00 791.00 756.00 766.80 766.80 281,538
Apr 2, 2024 803.70 808.70 762.00 764.15 764.15 285,424
Apr 1, 2024 825.00 846.00 782.05 795.70 795.70 796,525
Mar 28, 2024 795.00 837.70 758.20 821.45 821.45 844,305
Mar 27, 2024 729.15 802.00 710.10 798.10 798.10 1,053,989
Mar 26, 2024 714.40 749.45 701.15 729.10 729.10 1,165,735
Mar 22, 2024 629.80 696.35 625.00 696.35 696.35 551,309
Mar 21, 2024 617.15 646.80 617.15 633.05 633.05 220,754
Mar 20, 2024 618.30 623.95 601.05 619.15 619.15 148,048
Mar 19, 2024 622.90 625.45 605.50 615.50 615.50 112,704
Mar 18, 2024 610.00 628.40 603.00 621.30 621.30 211,601
Mar 15, 2024 600.00 610.00 581.00 600.50 600.50 242,155
Mar 14, 2024 582.00 611.05 567.75 601.75 601.75 259,282
Mar 13, 2024 619.65 622.05 570.00 581.80 581.80 585,578
Mar 12, 2024 618.05 635.05 608.25 614.90 614.90 462,846
Mar 11, 2024 628.00 642.65 598.10 625.90 625.90 368,178
Mar 7, 2024 650.05 659.00 632.00 639.55 639.55 192,429
Mar 6, 2024 645.00 655.00 620.10 647.95 647.95 584,412
Mar 5, 2024 625.45 649.00 618.00 642.60 642.60 629,309
Mar 4, 2024 612.70 632.05 595.30 622.90 622.90 409,080
Mar 1, 2024 595.95 628.00 592.55 616.10 616.10 353,444
Feb 29, 2024 604.30 605.00 576.05 587.25 587.25 182,120
Feb 28, 2024 612.80 615.60 580.05 604.45 604.45 380,042
Feb 27, 2024 597.65 618.95 588.05 609.50 609.50 470,010
Feb 26, 2024 607.65 610.00 581.00 594.80 594.80 350,241
Feb 23, 2024 631.80 634.95 600.00 605.60 605.60 357,251
Feb 22, 2024 655.10 658.00 623.25 626.20 626.20 385,756
Feb 21, 2024 647.00 661.95 626.25 649.35 649.35 648,077
Feb 20, 2024 663.00 663.00 640.00 645.45 645.45 570,477
Feb 19, 2024 637.50 670.00 610.60 652.50 652.50 1,006,718
Feb 16, 2024 644.00 660.00 606.00 630.30 630.30 1,028,672
Feb 15, 2024 610.00 637.40 581.55 628.50 628.50 2,019,973
Feb 14, 2024 582.00 608.50 549.55 589.40 589.40 1,460,808
Feb 13, 2024 520.10 600.50 512.60 580.45 580.45 1,198,528
Feb 12, 2024 615.00 615.00 537.80 545.95 545.95 623,792
Feb 9, 2024 606.00 619.00 586.00 597.55 597.55 1,651,937
Feb 8, 2024 571.00 600.00 571.00 592.65 592.65 503,466
Feb 7, 2024 582.90 588.90 565.00 570.20 570.20 223,516
Feb 6, 2024 581.70 594.80 562.25 576.60 576.60 349,722
Feb 5, 2024 599.00 606.00 560.00 570.30 570.30 430,187
Feb 2, 2024 615.00 639.90 578.00 586.10 586.10 853,709
Feb 1, 2024 554.00 638.80 545.60 608.60 608.60 5,600,019
Jan 31, 2024 462.90 553.80 462.50 553.80 553.80 3,967,756
Jan 30, 2024 453.15 465.00 442.40 461.50 461.50 1,451,007
Jan 29, 2024 448.20 455.95 433.55 448.75 448.75 1,288,468
Jan 25, 2024 418.65 450.70 415.50 444.15 444.15 1,789,841
Jan 24, 2024 422.95 431.40 410.30 419.25 419.25 1,671,073
Jan 23, 2024 431.75 434.15 408.40 420.75 420.75 1,750,547
Jan 19, 2024 460.00 473.90 433.00 436.25 436.25 2,620,363
Jan 18, 2024 428.35 484.00 412.00 453.50 453.50 4,649,404
Jan 17, 2024 426.65 448.90 404.45 427.55 427.55 5,556,401
Jan 16, 2024 370.00 444.00 368.00 434.20 434.20 31,632,076

Related Tickers