JAYNECOIND.NSJAYNECOIND.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $86.50 | $89.40 | $85.64 | $87.39 | 5.16M |
| 1/13/2026 | $88.50 | $88.50 | $84.24 | $85.75 | 6.21M |
| 1/12/2026 | $83.44 | $91.77 | $81.52 | $88.11 | 21.27M |
| 1/9/2026 | $84.56 | $86.84 | $82.11 | $83.43 | 6.62M |
| 1/8/2026 | $89.10 | $90.11 | $84.10 | $85.51 | 7.45M |
| 1/7/2026 | $90.56 | $91.98 | $88.40 | $90.18 | 4.39M |
| 1/6/2026 | $92.17 | $92.98 | $90.15 | $90.97 | 4.76M |
| 1/5/2026 | $91.46 | $94.30 | $89.41 | $92.61 | 11.27M |
| 1/2/2026 | $86.93 | $92.30 | $86.93 | $91.56 | 12.14M |
| 1/1/2026 | $87.82 | $89.25 | $85.53 | $86.93 | 5.14M |
| 12/31/2025 | $91.60 | $91.88 | $87.00 | $87.82 | 12.75M |
| 12/30/2025 | $86.00 | $93.45 | $84.33 | $92.55 | 26.30M |
| 12/29/2025 | $80.50 | $87.72 | $80.05 | $86.19 | 24.32M |
| 12/26/2025 | $80.77 | $81.57 | $78.51 | $80.07 | 6.09M |
| 12/24/2025 | $77.55 | $81.59 | $77.32 | $80.72 | 11.74M |
| 12/23/2025 | $78.57 | $78.57 | $76.56 | $77.67 | 4.01M |
| 12/22/2025 | $77.40 | $79.90 | $77.30 | $78.38 | 10.12M |
| 12/19/2025 | $70.76 | $77.33 | $70.76 | $76.29 | 15.28M |
| 12/18/2025 | $71.40 | $71.85 | $69.96 | $70.57 | 2.52M |
| 12/17/2025 | $72.80 | $72.80 | $70.30 | $71.40 | 4.54M |
| 12/16/2025 | $75.00 | $75.19 | $72.21 | $72.69 | 2.75M |
| 12/15/2025 | $72.55 | $75.50 | $72.19 | $74.93 | 5.48M |
| 12/12/2025 | $72.98 | $72.98 | $71.30 | $72.75 | 2.47M |
| 12/11/2025 | $70.30 | $72.50 | $69.57 | $72.09 | 4.41M |
| 12/10/2025 | $69.84 | $71.30 | $68.25 | $70.49 | 4.08M |
| 12/9/2025 | $67.59 | $70.15 | $66.40 | $69.84 | 4.82M |
| 12/8/2025 | $66.35 | $67.99 | $64.40 | $67.64 | 8.74M |
| 12/5/2025 | $69.15 | $69.55 | $65.32 | $66.28 | 7.33M |
| 12/4/2025 | $70.40 | $70.89 | $68.76 | $69.05 | 3.61M |
| 12/3/2025 | $71.50 | $72.19 | $68.50 | $70.00 | 10.69M |
| 12/2/2025 | $70.85 | $70.94 | $68.05 | $68.43 | 4.89M |
| 12/1/2025 | $71.60 | $73.64 | $70.06 | $70.62 | 5.01M |
| 11/28/2025 | $72.03 | $72.93 | $71.50 | $71.60 | 2.43M |
| 11/27/2025 | $72.11 | $72.90 | $70.75 | $72.40 | 3.76M |
| 11/26/2025 | $70.39 | $73.04 | $70.05 | $71.90 | 4.08M |
| 11/25/2025 | $70.19 | $72.30 | $69.74 | $70.35 | 4.97M |
| 11/24/2025 | $73.85 | $73.85 | $70.00 | $70.21 | 6.61M |
| 11/21/2025 | $75.25 | $76.30 | $72.76 | $73.67 | 6.79M |
| 11/19/2025 | $75.13 | $76.94 | $74.36 | $75.07 | 5.05M |
| 11/18/2025 | $76.72 | $76.72 | $75.03 | $75.86 | 3.43M |
| 11/17/2025 | $74.69 | $77.39 | $74.28 | $76.72 | 5.24M |
| 11/14/2025 | $75.15 | $76.20 | $73.34 | $74.52 | 3.83M |
| 11/13/2025 | $73.70 | $78.10 | $73.21 | $76.24 | 10.33M |
| 11/12/2025 | $73.20 | $74.47 | $72.44 | $73.82 | 3.59M |
| 11/11/2025 | $72.63 | $74.00 | $71.01 | $73.19 | 5.10M |
| 11/10/2025 | $74.00 | $74.50 | $72.45 | $72.68 | 3.90M |
| 11/7/2025 | $72.50 | $74.50 | $69.90 | $73.77 | 7.69M |
| 11/6/2025 | $76.00 | $76.00 | $72.12 | $72.91 | 7.86M |
| 11/4/2025 | $78.30 | $78.49 | $75.10 | $75.74 | 5.34M |
| 11/3/2025 | $77.86 | $78.90 | $76.50 | $78.14 | 4.68M |
| 10/31/2025 | $77.33 | $79.50 | $77.10 | $77.69 | 7.20M |
| 10/30/2025 | $78.50 | $79.00 | $76.89 | $77.33 | 5.45M |
| 10/29/2025 | $78.40 | $81.20 | $78.05 | $78.47 | 12.05M |
| 10/28/2025 | $78.55 | $79.10 | $77.55 | $78.44 | 7.18M |
| 10/27/2025 | $79.69 | $80.01 | $76.83 | $79.02 | 16.71M |
| 10/24/2025 | $72.40 | $78.76 | $71.90 | $78.75 | 31.08M |
| 10/23/2025 | $74.30 | $74.90 | $70.90 | $71.60 | 7.73M |
| 10/21/2025 | $73.94 | $74.79 | $73.55 | $74.15 | 4.66M |
| 10/20/2025 | $70.50 | $74.70 | $69.56 | $73.33 | 23.62M |
| 10/17/2025 | $71.08 | $71.28 | $66.75 | $67.92 | 15.51M |
| 10/16/2025 | $72.09 | $72.58 | $70.55 | $71.08 | 4.40M |