Jayaswal Neco Industries Limited - JAYNECOIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.96	79.13	79.13	80.84	78.66	1.96M
February 19, 2026	83.2	80.08	80.08	84.17	79.41	3.09M
February 18, 2026	81.5	83.07	83.07	83.68	80.12	4.7M
February 17, 2026	77.93	81.06	81.06	83	77.06	6.71M
February 16, 2026	76.47	77.52	77.52	78.7	75.21	2.55M
February 13, 2026	78.1	76.08	76.08	79.29	75.64	4.85M
February 12, 2026	79.7	79.84	79.84	80.81	79.02	2.8M
February 11, 2026	79.49	80.1	80.1	80.76	77.6	5.89M
February 10, 2026	77.66	79.07	79.07	80.5	76.66	6.26M
February 09, 2026	77	77.49	77.49	78.5	75.05	3.32M
February 06, 2026	75	75.96	75.96	76.25	73.38	2.65M
February 05, 2026	76.69	75.4	75.4	77	74.51	2.17M
February 04, 2026	74.1	76.04	76.04	76.4	73.75	2.96M
February 03, 2026	76.09	74.14	74.14	76.7	73	5.32M
February 02, 2026	70.45	72.16	72.16	73	69.11	3.27M
February 01, 2026	72.51	70.25	70.25	73.5	68.4	2.36M
January 30, 2026	74	73.26	73.26	74	71.81	2.29M
January 29, 2026	74.84	74.78	74.78	75.79	73.45	4.52M
January 28, 2026	72.6	74.82	74.82	75.49	72.54	6.02M
January 27, 2026	70.65	71.94	71.94	72.68	70.2	6.98M
January 23, 2026	74.57	71.56	71.56	74.75	70.95	3.92M
January 22, 2026	73.95	74.03	74.03	76.3	73.31	4.31M
January 21, 2026	73.4	72.91	72.91	75.62	72.01	9.09M
January 20, 2026	78.35	74.24	74.24	79.57	72.12	11.92M
January 19, 2026	81	78.65	78.65	81.63	78.16	26.52M
January 16, 2026	87.77	87	87	90.15	86.46	4.81M
January 14, 2026	86.5	87.39	87.39	89.4	85.64	5.16M
January 13, 2026	88.5	85.75	85.75	88.5	84.24	6.21M
January 12, 2026	83.44	88.11	88.11	91.77	81.52	21.27M
January 09, 2026	84.56	83.43	83.43	86.84	82.11	6.62M
January 08, 2026	89.1	85.51	85.51	90.11	84.1	7.45M
January 07, 2026	90.56	90.18	90.18	91.98	88.4	4.39M
January 06, 2026	92.17	90.97	90.97	92.98	90.15	4.76M
January 05, 2026	91.46	92.61	92.61	94.3	89.41	11.27M
January 02, 2026	86.93	91.56	91.56	92.3	86.93	12.11M
January 01, 2026	87.82	86.93	86.93	89.25	85.53	5.14M
December 31, 2025	91.6	87.82	87.82	91.88	87	12.75M
December 30, 2025	86	92.55	92.55	93.45	84.33	26.3M
December 29, 2025	80.5	86.19	86.19	87.72	80.05	24.32M
December 26, 2025	80.77	80.07	80.07	81.57	78.51	6.09M
December 24, 2025	77.55	80.72	80.72	81.59	77.32	11.74M
December 23, 2025	78.57	77.67	77.67	78.57	76.56	4.01M
December 22, 2025	77.4	78.38	78.38	79.9	77.3	10.12M
December 19, 2025	70.76	76.29	76.29	77.33	70.76	15.28M
December 18, 2025	71.4	70.57	70.57	71.85	69.96	2.52M
December 17, 2025	72.8	71.4	71.4	72.8	70.3	4.54M
December 16, 2025	75	72.69	72.69	75.19	72.21	2.75M
December 15, 2025	72.55	74.93	74.93	75.5	72.19	5.48M
December 12, 2025	72.98	72.59	72.59	72.98	71.3	1.93M
December 11, 2025	70.3	72.09	72.09	72.5	69.57	4.41M
December 10, 2025	69.84	70.49	70.49	71.3	68.25	4.08M
December 09, 2025	67.59	69.84	69.84	70.15	66.4	4.82M
December 08, 2025	66.35	67.64	67.64	67.99	64.4	8.74M
December 05, 2025	69.15	66.28	66.28	69.55	65.32	7.33M
December 04, 2025	70.4	69.05	69.05	70.89	68.76	3.61M
December 03, 2025	71.5	70	70	72.19	68.5	10.68M
December 02, 2025	70.85	68.43	68.43	70.94	68.05	4.89M
December 01, 2025	71.6	70.62	70.62	73.64	70.06	5.01M
November 28, 2025	72.03	71.6	71.6	72.93	71.5	2.43M
November 27, 2025	72.11	72.4	72.4	72.9	70.75	3.76M

Jayaswal Neco Industries Limited (JAYNECOIND.NS) NSE