Jyoti CNC Automation Ltd
NSE :JYOTICNC BSE :544081 Sector : Capital Goods-Non Electrical EquipmentBuy, Sell or Hold JYOTICNC ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
JYOTICNC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Oct 2024 | 1135.60 | 1144.75 | 1144.75 | 1101.00 | 118579 | -0.80% |
| 03 Oct 2024 | 1144.75 | 1152.95 | 1152.95 | 1116.65 | 126865 | -0.98% |
| 01 Oct 2024 | 1156.05 | 1155.00 | 1164.75 | 1136.60 | 157468 | 0.95% |
| 30 Sep 2024 | 1145.20 | 1198.00 | 1198.00 | 1140.00 | 158990 | -3.42% |
| 27 Sep 2024 | 1185.80 | 1151.85 | 1195.80 | 1151.85 | 233121 | 2.03% |
| 26 Sep 2024 | 1162.25 | 1175.00 | 1175.00 | 1150.00 | 137530 | -0.32% |
| 25 Sep 2024 | 1165.95 | 1202.05 | 1204.70 | 1161.10 | 144800 | -2.85% |
| 24 Sep 2024 | 1200.10 | 1187.00 | 1221.00 | 1168.30 | 117316 | 1.63% |
| 23 Sep 2024 | 1180.85 | 1179.90 | 1188.90 | 1156.15 | 214473 | 0.92% |
| 20 Sep 2024 | 1170.10 | 1154.95 | 1186.95 | 1140.05 | 306800 | 1.31% |
| 19 Sep 2024 | 1154.95 | 1197.90 | 1197.90 | 1134.00 | 195304 | -1.89% |
| 18 Sep 2024 | 1177.20 | 1202.00 | 1223.55 | 1173.95 | 216123 | -1.90% |
| 17 Sep 2024 | 1200.05 | 1185.70 | 1208.90 | 1157.20 | 195949 | 1.21% |
| 16 Sep 2024 | 1185.70 | 1190.00 | 1212.90 | 1165.00 | 203290 | 0.03% |
| 13 Sep 2024 | 1185.30 | 1170.75 | 1199.90 | 1151.10 | 154978 | 1.24% |
| 12 Sep 2024 | 1170.75 | 1135.95 | 1195.00 | 1120.55 | 185820 | 3.29% |
| 11 Sep 2024 | 1133.45 | 1141.00 | 1151.70 | 1128.85 | 67071 | -0.99% |
| 10 Sep 2024 | 1144.75 | 1125.00 | 1164.20 | 1111.00 | 115596 | 1.62% |
| 09 Sep 2024 | 1126.45 | 1159.00 | 1170.00 | 1098.00 | 179183 | -2.79% |
| 06 Sep 2024 | 1158.80 | 1165.95 | 1179.75 | 1145.45 | 122579 | -0.36% |
| 05 Sep 2024 | 1162.95 | 1154.75 | 1176.00 | 1150.00 | 107430 | 0.71% |
| 04 Sep 2024 | 1154.75 | 1175.00 | 1200.00 | 1142.00 | 309347 | -3.00% |
| 03 Sep 2024 | 1190.45 | 1209.60 | 1227.40 | 1184.00 | 251326 | -1.18% |
| 02 Sep 2024 | 1204.65 | 1242.20 | 1244.80 | 1170.45 | 275174 | -3.02% |
| 30 Aug 2024 | 1242.15 | 1252.70 | 1264.85 | 1236.40 | 145096 | -0.84% |
| 29 Aug 2024 | 1252.70 | 1258.40 | 1284.35 | 1235.00 | 229460 | -0.93% |
| 28 Aug 2024 | 1264.45 | 1283.95 | 1303.70 | 1250.00 | 210437 | -1.13% |
| 27 Aug 2024 | 1278.90 | 1290.00 | 1290.00 | 1260.00 | 215606 | -1.35% |
| 26 Aug 2024 | 1296.45 | 1265.00 | 1305.00 | 1237.85 | 594694 | 2.56% |
| 23 Aug 2024 | 1264.10 | 1232.20 | 1273.00 | 1189.35 | 770525 | 3.42% |
| 22 Aug 2024 | 1222.25 | 1133.85 | 1238.60 | 1126.00 | 1848816 | 8.55% |
| 21 Aug 2024 | 1126.00 | 1090.00 | 1132.75 | 1068.00 | 488029 | 3.76% |
| 20 Aug 2024 | 1085.20 | 1119.00 | 1121.10 | 1070.00 | 253728 | -3.09% |
| 19 Aug 2024 | 1119.85 | 1150.00 | 1150.00 | 1111.40 | 133913 | -1.48% |
| 16 Aug 2024 | 1136.70 | 1131.00 | 1150.00 | 1112.25 | 468421 | 2.77% |
| 14 Aug 2024 | 1106.05 | 1089.80 | 1125.00 | 1060.00 | 439543 | 1.49% |
| 13 Aug 2024 | 1089.80 | 1103.75 | 1111.95 | 1061.75 | 386547 | -1.26% |
| 12 Aug 2024 | 1103.75 | 1135.00 | 1139.90 | 1077.05 | 1188394 | -3.64% |
| 09 Aug 2024 | 1145.50 | 1089.00 | 1166.00 | 1075.15 | 320907 | 7.27% |
| 08 Aug 2024 | 1067.85 | 1107.55 | 1124.25 | 1055.00 | 199204 | -3.94% |
| 07 Aug 2024 | 1111.60 | 1075.00 | 1120.00 | 1070.00 | 146243 | 3.89% |
| 06 Aug 2024 | 1069.95 | 1090.25 | 1128.00 | 1060.05 | 251174 | -1.86% |
| 05 Aug 2024 | 1090.25 | 1100.00 | 1115.00 | 1044.55 | 292451 | -5.08% |
| 02 Aug 2024 | 1148.65 | 1160.00 | 1175.90 | 1132.05 | 173027 | -2.13% |
| 01 Aug 2024 | 1173.65 | 1150.00 | 1198.00 | 1139.95 | 486902 | 2.89% |
| 31 Jul 2024 | 1140.70 | 1133.00 | 1150.90 | 1124.00 | 579082 | 0.75% |
| 30 Jul 2024 | 1132.20 | 1140.05 | 1142.50 | 1124.40 | 400941 | 0.73% |
| 29 Jul 2024 | 1124.00 | 1170.00 | 1177.00 | 1114.30 | 4531976 | -0.77% |
| 26 Jul 2024 | 1132.75 | 1114.40 | 1147.00 | 1113.05 | 273503 | 2.48% |
| 25 Jul 2024 | 1105.35 | 1120.00 | 1148.00 | 1097.05 | 533041 | -2.76% |
| 24 Jul 2024 | 1136.70 | 1108.90 | 1148.30 | 1108.00 | 211830 | 1.84% |
| 23 Jul 2024 | 1116.15 | 1140.95 | 1167.00 | 1037.10 | 420045 | -2.17% |
| 22 Jul 2024 | 1140.95 | 1129.00 | 1169.75 | 1116.55 | 329473 | -0.47% |
| 19 Jul 2024 | 1146.35 | 1227.90 | 1234.80 | 1128.00 | 694381 | -7.47% |
| 18 Jul 2024 | 1238.95 | 1239.00 | 1279.90 | 1182.75 | 1287563 | 1.00% |
| 16 Jul 2024 | 1226.70 | 1311.00 | 1312.00 | 1203.05 | 1001394 | -4.22% |
| 15 Jul 2024 | 1280.80 | 1218.50 | 1297.00 | 1192.15 | 253930 | 5.79% |
| 12 Jul 2024 | 1210.75 | 1219.60 | 1231.35 | 1175.00 | 177720 | 0.09% |
| 11 Jul 2024 | 1209.70 | 1233.30 | 1254.00 | 1203.50 | 130711 | 0.05% |
| 10 Jul 2024 | 1209.15 | 1225.95 | 1261.90 | 1200.00 | 189919 | 0.71% |
| 09 Jul 2024 | 1200.65 | 1247.60 | 1264.45 | 1185.05 | 279260 | -3.76% |
| 08 Jul 2024 | 1247.60 | 1294.55 | 1308.00 | 1229.05 | 196061 | -3.63% |
| 05 Jul 2024 | 1294.55 | 1345.00 | 1351.95 | 1270.00 | 124860 | -3.24% |
| 04 Jul 2024 | 1337.85 | 1369.25 | 1400.00 | 1330.00 | 125698 | -1.46% |
| 03 Jul 2024 | 1357.70 | 1334.50 | 1370.00 | 1323.95 | 193693 | 2.55% |
| 02 Jul 2024 | 1323.90 | 1370.00 | 1371.20 | 1310.95 | 106770 | -0.77% |
| 01 Jul 2024 | 1334.20 | 1300.00 | 1360.95 | 1300.00 | 115181 | -1.50% |
| 28 Jun 2024 | 1354.50 | 1358.95 | 1369.80 | 1305.10 | 215752 | -0.32% |
| 27 Jun 2024 | 1358.90 | 1347.20 | 1379.70 | 1335.00 | 211920 | 1.15% |
| 26 Jun 2024 | 1343.40 | 1349.35 | 1379.80 | 1318.00 | 242973 | -0.44% |
| 25 Jun 2024 | 1349.35 | 1239.90 | 1356.05 | 1239.90 | 551521 | 9.45% |
| 24 Jun 2024 | 1232.80 | 1321.00 | 1321.00 | 1210.00 | 353762 | -5.72% |
| 21 Jun 2024 | 1307.65 | 1360.00 | 1365.00 | 1275.00 | 336733 | -2.24% |
| 20 Jun 2024 | 1337.55 | 1424.40 | 1449.95 | 1314.60 | 807885 | -1.15% |
| 19 Jun 2024 | 1353.10 | 1249.75 | 1353.10 | 1236.05 | 867520 | 10.00% |
| 18 Jun 2024 | 1230.10 | 1221.70 | 1254.80 | 1202.10 | 370755 | 3.88% |
| 14 Jun 2024 | 1184.15 | 1165.00 | 1220.00 | 1156.05 | 305888 | 1.60% |
| 13 Jun 2024 | 1165.55 | 1192.00 | 1194.95 | 1158.00 | 147595 | -1.34% |
| 12 Jun 2024 | 1181.35 | 1165.00 | 1195.45 | 1150.00 | 223544 | 3.54% |
| 11 Jun 2024 | 1140.95 | 1200.00 | 1224.00 | 1135.95 | 512813 | -2.24% |
| 10 Jun 2024 | 1167.15 | 1063.20 | 1169.45 | 1063.20 | 714028 | 9.78% |
| 07 Jun 2024 | 1063.15 | 990.00 | 1063.15 | 976.65 | 653300 | 10.00% |
| 06 Jun 2024 | 966.50 | 968.00 | 970.50 | 935.00 | 479039 | 4.57% |
| 05 Jun 2024 | 924.30 | 920.50 | 939.95 | 920.50 | 669559 | -4.61% |
| 04 Jun 2024 | 968.95 | 1020.00 | 1020.00 | 968.95 | 143495 | -5.00% |
| 03 Jun 2024 | 1019.95 | 1047.80 | 1059.00 | 1014.00 | 316850 | 1.13% |
| 31 May 2024 | 1008.60 | 1002.50 | 1051.35 | 1000.00 | 672707 | 0.73% |
| 30 May 2024 | 1001.30 | 1002.50 | 1030.00 | 980.00 | 560699 | 0.32% |
| 29 May 2024 | 998.10 | 973.40 | 998.40 | 932.90 | 523981 | 4.96% |
| 28 May 2024 | 950.90 | 906.00 | 950.90 | 903.05 | 379587 | 5.00% |
| 27 May 2024 | 905.65 | 889.80 | 909.00 | 865.20 | 505807 | 2.33% |
| 24 May 2024 | 885.00 | 855.00 | 892.60 | 855.00 | 431909 | 2.90% |
| 23 May 2024 | 860.05 | 865.00 | 896.00 | 856.05 | 197939 | -1.86% |
| 22 May 2024 | 876.35 | 902.80 | 908.20 | 862.65 | 235536 | -1.53% |
| 21 May 2024 | 890.00 | 966.00 | 966.00 | 886.75 | 480795 | -3.26% |
| 18 May 2024 | 920.00 | 912.00 | 928.00 | 904.85 | 83963 | 2.74% |
| 17 May 2024 | 895.50 | 921.35 | 928.45 | 891.10 | 372394 | -2.06% |
| 16 May 2024 | 914.30 | 912.30 | 934.00 | 883.05 | 368727 | 1.83% |
| 15 May 2024 | 897.85 | 883.00 | 916.85 | 880.00 | 831593 | 2.82% |
| 14 May 2024 | 873.20 | 858.00 | 874.40 | 849.00 | 494246 | 4.85% |
| 13 May 2024 | 832.80 | 818.00 | 849.40 | 800.00 | 255682 | 2.79% |
| 10 May 2024 | 810.20 | 810.75 | 825.80 | 777.55 | 479737 | 0.07% |
| 09 May 2024 | 809.65 | 825.00 | 827.40 | 806.75 | 131641 | -2.03% |
| 08 May 2024 | 826.40 | 795.15 | 839.50 | 786.00 | 257156 | 3.36% |
| 07 May 2024 | 799.55 | 818.95 | 820.00 | 795.15 | 149800 | -1.85% |
| 06 May 2024 | 814.65 | 809.00 | 821.00 | 775.00 | 185783 | 1.44% |
| 03 May 2024 | 803.10 | 834.00 | 840.60 | 790.60 | 312999 | -3.50% |
| 02 May 2024 | 832.20 | 859.90 | 880.00 | 826.00 | 419517 | -2.07% |
| 30 Apr 2024 | 849.80 | 824.00 | 849.80 | 811.10 | 773574 | 5.00% |
| 29 Apr 2024 | 809.35 | 810.10 | 821.00 | 806.35 | 91312 | 0.24% |
| 26 Apr 2024 | 807.40 | 805.00 | 829.00 | 800.05 | 169399 | 1.54% |
| 25 Apr 2024 | 795.15 | 809.90 | 820.95 | 792.00 | 266969 | -1.22% |
| 24 Apr 2024 | 805.00 | 824.00 | 850.20 | 791.60 | 740443 | -1.16% |
| 23 Apr 2024 | 814.45 | 775.95 | 814.45 | 775.95 | 856568 | 5.00% |
| 22 Apr 2024 | 775.70 | 755.00 | 775.70 | 728.00 | 554173 | 4.99% |
| 19 Apr 2024 | 738.80 | 720.00 | 744.90 | 708.10 | 612944 | -0.23% |
| 18 Apr 2024 | 740.50 | 724.90 | 745.90 | 723.05 | 589121 | 4.24% |
| 16 Apr 2024 | 710.40 | 726.00 | 749.00 | 708.00 | 361329 | -4.25% |
| 15 Apr 2024 | 741.95 | 751.60 | 769.95 | 741.90 | 418412 | -4.99% |
| 12 Apr 2024 | 780.95 | 769.90 | 794.00 | 765.90 | 724448 | 1.24% |
| 10 Apr 2024 | 771.35 | 747.95 | 781.85 | 731.15 | 488239 | 3.59% |
| 09 Apr 2024 | 744.65 | 769.95 | 780.00 | 740.00 | 315475 | -2.46% |
| 08 Apr 2024 | 763.45 | 778.90 | 800.00 | 757.00 | 167393 | -1.50% |
| 05 Apr 2024 | 775.10 | 758.55 | 792.80 | 751.05 | 452592 | 2.66% |
| 04 Apr 2024 | 755.05 | 778.00 | 784.80 | 750.00 | 193381 | -1.53% |
| 03 Apr 2024 | 766.80 | 770.00 | 791.00 | 756.00 | 281538 | 0.35% |
| 02 Apr 2024 | 764.15 | 803.70 | 808.70 | 762.00 | 285424 | -3.97% |
| 01 Apr 2024 | 795.70 | 825.00 | 846.00 | 782.05 | 796525 | -3.13% |
| 28 Mar 2024 | 821.45 | 795.00 | 837.70 | 758.20 | 844305 | 2.93% |
| 27 Mar 2024 | 798.10 | 729.15 | 802.00 | 710.10 | 1053989 | 9.46% |
| 26 Mar 2024 | 729.10 | 714.40 | 749.45 | 701.15 | 1165735 | 4.70% |
| 22 Mar 2024 | 696.35 | 629.80 | 696.35 | 625.00 | 551309 | 10.00% |
| 21 Mar 2024 | 633.05 | 617.15 | 646.80 | 617.15 | 220754 | 2.25% |
| 20 Mar 2024 | 619.15 | 618.30 | 623.95 | 601.05 | 148048 | 0.59% |
| 19 Mar 2024 | 615.50 | 622.90 | 625.45 | 605.50 | 112704 | -0.93% |
| 18 Mar 2024 | 621.30 | 610.00 | 628.40 | 603.00 | 211601 | 3.46% |
| 15 Mar 2024 | 600.50 | 600.00 | 610.00 | 581.00 | 242155 | -0.21% |
| 14 Mar 2024 | 601.75 | 582.00 | 611.05 | 567.75 | 259282 | 3.43% |
| 13 Mar 2024 | 581.80 | 619.65 | 622.05 | 570.00 | 585578 | -5.38% |
| 12 Mar 2024 | 614.90 | 618.05 | 635.05 | 608.25 | 462846 | -1.76% |
| 11 Mar 2024 | 625.90 | 628.00 | 642.65 | 598.10 | 368178 | -2.13% |
| 07 Mar 2024 | 639.55 | 650.05 | 659.00 | 632.00 | 192429 | -1.30% |
| 06 Mar 2024 | 647.95 | 645.00 | 655.00 | 620.10 | 584412 | 0.83% |
| 05 Mar 2024 | 642.60 | 625.45 | 649.00 | 618.00 | 629309 | 3.16% |
| 04 Mar 2024 | 622.90 | 612.70 | 632.05 | 595.30 | 409080 | 2.22% |
| 02 Mar 2024 | 609.40 | 609.80 | 628.00 | 604.05 | 42957 | -1.09% |
| 01 Mar 2024 | 616.10 | 595.95 | 628.00 | 592.55 | 353444 | 4.91% |
| 29 Feb 2024 | 587.25 | 604.30 | 605.00 | 576.05 | 182120 | -2.85% |
| 28 Feb 2024 | 604.45 | 612.80 | 615.60 | 580.05 | 380042 | -0.83% |
| 27 Feb 2024 | 609.50 | 597.65 | 618.95 | 588.05 | 470010 | 2.47% |
| 26 Feb 2024 | 594.80 | 607.65 | 610.00 | 581.00 | 350241 | -1.78% |
| 23 Feb 2024 | 605.60 | 631.80 | 634.95 | 600.00 | 357251 | -3.29% |
| 22 Feb 2024 | 626.20 | 655.10 | 658.00 | 623.25 | 385756 | -3.57% |
| 21 Feb 2024 | 649.35 | 647.00 | 661.95 | 626.25 | 648077 | 0.60% |
| 20 Feb 2024 | 645.45 | 663.00 | 663.00 | 640.00 | 570477 | -1.08% |
| 19 Feb 2024 | 652.50 | 637.50 | 670.00 | 610.60 | 1006718 | 3.52% |
| 16 Feb 2024 | 630.30 | 644.00 | 660.00 | 606.00 | 1028672 | 0.29% |
| 15 Feb 2024 | 628.50 | 610.00 | 637.40 | 581.55 | 2019973 | 6.63% |
| 14 Feb 2024 | 589.40 | 582.00 | 608.50 | 549.55 | 1460808 | 1.54% |
| 13 Feb 2024 | 580.45 | 520.10 | 600.50 | 512.60 | 1198528 | 6.32% |
| 12 Feb 2024 | 545.95 | 615.00 | 615.00 | 537.80 | 623792 | -8.64% |
| 09 Feb 2024 | 597.55 | 606.00 | 619.00 | 586.00 | 1651937 | 0.83% |
| 08 Feb 2024 | 592.65 | 571.00 | 600.00 | 571.00 | 503466 | 3.94% |
| 07 Feb 2024 | 570.20 | 582.90 | 588.90 | 565.00 | 223516 | -1.11% |
| 06 Feb 2024 | 576.60 | 581.70 | 594.80 | 562.25 | 349722 | 1.10% |
| 05 Feb 2024 | 570.30 | 599.00 | 606.00 | 560.00 | 430187 | -2.70% |
| 02 Feb 2024 | 586.10 | 615.00 | 639.90 | 578.00 | 853709 | -3.70% |
| 01 Feb 2024 | 608.60 | 554.00 | 638.80 | 545.60 | 5600019 | 9.90% |
| 31 Jan 2024 | 553.80 | 462.90 | 553.80 | 462.50 | 3967756 | 20.00% |
| 30 Jan 2024 | 461.50 | 453.15 | 465.00 | 442.40 | 1451007 | 2.84% |
| 29 Jan 2024 | 448.75 | 448.20 | 455.95 | 433.55 | 1288468 | 1.04% |
| 25 Jan 2024 | 444.15 | 418.65 | 450.70 | 415.50 | 1789841 | 5.94% |
| 24 Jan 2024 | 419.25 | 422.95 | 431.40 | 410.30 | 1671073 | -0.36% |
| 23 Jan 2024 | 420.75 | 431.75 | 434.15 | 408.40 | 1750547 | -2.43% |
| 20 Jan 2024 | 431.25 | 440.00 | 457.95 | 429.00 | 1053631 | -1.15% |
| 19 Jan 2024 | 436.25 | 460.00 | 473.90 | 433.00 | 2620363 | -3.80% |
| 18 Jan 2024 | 453.50 | 428.35 | 484.00 | 412.00 | 4649404 | 6.07% |
| 17 Jan 2024 | 427.55 | 426.65 | 448.90 | 404.45 | 5556401 | -1.53% |
