JYOTICNC.NSJYOTICNC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $930.50 | $946.65 | $917.00 | $924.05 | 136,913 |
| 1/14/2026 | $937.00 | $947.10 | $927.70 | $930.50 | 105,588 |
| 1/13/2026 | $944.20 | $947.45 | $928.65 | $936.00 | 176,252 |
| 1/12/2026 | $949.75 | $949.75 | $909.00 | $936.95 | 277,719 |
| 1/9/2026 | $932.00 | $949.30 | $920.60 | $926.30 | 174,771 |
| 1/8/2026 | $962.00 | $964.50 | $935.10 | $939.05 | 246,267 |
| 1/7/2026 | $981.90 | $982.00 | $958.80 | $961.15 | 216,119 |
| 1/6/2026 | $983.60 | $989.70 | $976.00 | $981.90 | 141,137 |
| 1/5/2026 | $996.40 | $1009.00 | $976.60 | $983.65 | 177,149 |
| 1/2/2026 | $995.50 | $999.90 | $982.45 | $993.95 | 71,238 |
| 1/1/2026 | $996.00 | $1003.60 | $981.00 | $992.95 | 72,015 |
| 12/31/2025 | $986.70 | $1015.30 | $985.30 | $989.30 | 180,335 |
| 12/30/2025 | $978.10 | $1000.80 | $965.90 | $986.20 | 444,195 |
| 12/29/2025 | $983.00 | $1025.00 | $967.20 | $978.00 | 623,917 |
| 12/26/2025 | $991.60 | $993.60 | $980.80 | $983.30 | 98,612 |
| 12/24/2025 | $964.80 | $999.40 | $964.20 | $990.60 | 357,458 |
| 12/23/2025 | $958.00 | $974.00 | $956.60 | $965.80 | 104,702 |
| 12/22/2025 | $957.10 | $968.50 | $949.00 | $961.60 | 174,344 |
| 12/19/2025 | $923.10 | $963.00 | $922.00 | $951.10 | 742,729 |
| 12/18/2025 | $928.10 | $929.70 | $908.30 | $916.50 | 265,864 |
| 12/17/2025 | $944.00 | $959.40 | $927.00 | $935.80 | 142,434 |
| 12/16/2025 | $945.00 | $964.40 | $940.00 | $944.50 | 334,361 |
| 12/15/2025 | $953.00 | $959.00 | $940.00 | $947.20 | 248,238 |
| 12/12/2025 | $968.90 | $973.50 | $953.00 | $957.70 | 202,631 |
| 12/11/2025 | $945.00 | $977.50 | $931.00 | $960.40 | 536,248 |
| 12/10/2025 | $935.30 | $1006.40 | $930.90 | $953.40 | 5.99M |
| 12/9/2025 | $911.60 | $942.40 | $907.80 | $930.00 | 341,816 |
| 12/8/2025 | $953.60 | $955.60 | $900.10 | $911.60 | 300,942 |
| 12/5/2025 | $960.00 | $967.10 | $940.00 | $950.50 | 183,523 |
| 12/4/2025 | $966.40 | $978.10 | $955.50 | $961.70 | 209,594 |
| 12/3/2025 | $989.00 | $992.40 | $951.20 | $961.30 | 238,055 |
| 12/2/2025 | $983.00 | $998.00 | $978.60 | $989.30 | 196,041 |
| 12/1/2025 | $1016.00 | $1029.00 | $981.00 | $983.90 | 218,340 |
| 11/28/2025 | $1039.00 | $1042.70 | $1002.00 | $1010.25 | 198,706 |
| 11/27/2025 | $1041.75 | $1046.45 | $1030.00 | $1039.35 | 575,255 |
| 11/26/2025 | $1036.40 | $1047.00 | $1024.00 | $1041.75 | 359,766 |
| 11/25/2025 | $1041.00 | $1052.45 | $1022.05 | $1038.90 | 539,187 |
| 11/24/2025 | $999.00 | $1055.90 | $994.95 | $1039.40 | 2.94M |
| 11/21/2025 | $995.85 | $1003.75 | $988.60 | $992.15 | 537,523 |
| 11/19/2025 | $982.00 | $995.00 | $970.00 | $976.90 | 269,205 |
| 11/18/2025 | $979.65 | $987.35 | $963.75 | $982.45 | 528,730 |
| 11/17/2025 | $964.15 | $1003.95 | $963.90 | $972.40 | 1.69M |
| 11/14/2025 | $945.55 | $975.65 | $945.50 | $955.35 | 442,790 |
| 11/13/2025 | $989.00 | $989.25 | $927.00 | $949.40 | 964,756 |
| 11/12/2025 | $956.25 | $999.90 | $952.00 | $988.90 | 1.59M |
| 11/11/2025 | $914.90 | $979.20 | $914.00 | $952.20 | 4.33M |
| 11/10/2025 | $889.50 | $927.95 | $872.20 | $905.70 | 1.15M |
| 11/7/2025 | $896.55 | $904.25 | $880.30 | $886.15 | 500,359 |
| 11/6/2025 | $940.90 | $946.10 | $891.45 | $895.50 | 723,110 |
| 11/4/2025 | $878.90 | $948.00 | $877.50 | $940.20 | 4.24M |
| 11/3/2025 | $867.00 | $896.60 | $856.10 | $876.70 | 485,699 |
| 10/31/2025 | $875.00 | $889.60 | $860.00 | $864.00 | 350,597 |
| 10/30/2025 | $867.10 | $876.85 | $862.30 | $870.20 | 240,401 |
| 10/29/2025 | $884.00 | $884.00 | $865.40 | $870.50 | 221,193 |
| 10/28/2025 | $903.20 | $903.95 | $871.40 | $876.95 | 353,947 |
| 10/27/2025 | $910.10 | $911.05 | $892.00 | $897.20 | 222,297 |
| 10/24/2025 | $920.00 | $924.90 | $901.00 | $905.65 | 198,103 |
| 10/23/2025 | $933.90 | $942.20 | $912.15 | $917.55 | 169,595 |
| 10/21/2025 | $939.00 | $939.65 | $929.30 | $933.90 | 25,261 |
| 10/20/2025 | $926.50 | $933.00 | $917.10 | $928.65 | 125,402 |