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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	58.1	57.54	57.54	59.3	57.17	20.86M
August 14, 2025	58.59	57.44	57.44	59.65	56.71	36.19M
August 13, 2025	61.5	58.36	58.36	62.3	57.64	124.7M
August 12, 2025	53.78	59.99	59.99	61.8	53.42	145.03M
August 11, 2025	53.24	54.05	54.05	54.89	52.51	35.24M
August 08, 2025	53.17	53.39	53.39	54.14	52.1	31.1M
August 07, 2025	53.9	52.71	52.71	53.9	50.71	43.91M
August 06, 2025	55.7	54.06	54.06	55.7	52.8	87.86M
August 05, 2025	53	54.73	54.73	55.75	52.59	159.09M
August 04, 2025	49.95	51.96	51.96	53.15	48.21	131.44M
August 01, 2025	52.92	48.95	48.95	53.75	48.03	231.04M
July 31, 2025	50.6	52.61	52.61	54.64	48.89	184.41M
July 30, 2025	50.65	50.82	50.82	53.99	50.26	201.12M
July 29, 2025	42	49.42	49.42	49.42	41.93	166.48M
July 28, 2025	43	41.19	41.19	43.7	40.5	118.53M
July 25, 2025	45.7	42.06	42.06	47.3	40	154.3M
July 24, 2025	43.95	45.77	45.77	49.28	41	347.18M
July 23, 2025	35.9	42.98	42.98	42.98	35.35	70.47M
July 22, 2025	38	35.82	35.82	38.38	34.9	19.09M
July 21, 2025	40.81	37.62	37.62	42.89	36.94	18.73M
July 18, 2025	42	40.19	40.19	42.73	39.25	10.37M
July 17, 2025	51	41.5	41.5	51	40.93	15.02M
July 16, 2025	48.4	51.17	51.17	53	47.63	7.28M
July 15, 2025	42.72	48.5	48.5	49.83	42.6	12.54M
July 14, 2025	38.82	42.72	42.72	43.5	37.84	5.94M
July 11, 2025	38.01	38.03	38.03	38.78	37.11	358,026
July 10, 2025	39	38.3	38.3	39.02	38.01	246,193
July 09, 2025	38.81	38.5	38.5	39.11	38.23	128,933
July 08, 2025	39.01	38.81	38.81	39.6	38.64	192,677
July 07, 2025	39.82	39.57	39.57	40.08	38.94	386,055
July 04, 2025	39.2	39.43	39.43	39.7	38.52	995,024
July 03, 2025	38.5	38.92	38.92	39.6	38	1M
July 02, 2025	35.99	38	38	39.45	35.3	3.8M
July 01, 2025	38.3	35.29	35.29	42.12	34.9	7.94M
June 30, 2025	39.45	37.95	37.95	39.45	37.8	397,795
June 27, 2025	40.55	38.22	38.22	40.55	37.82	872,517
June 26, 2025	40.28	39.88	39.88	40.29	39.51	138,754
June 25, 2025	39.2	39.94	39.94	40.3	39.2	239,913
June 24, 2025	38.7	39.55	39.55	40.5	38.7	334,459
June 23, 2025	39.9	38.44	38.44	40	38.17	168,871
June 20, 2025	39.54	38.72	38.72	39.55	38.16	211,391
June 19, 2025	39.05	38.94	38.94	40.15	38.84	207,425
June 18, 2025	39.84	39.53	39.53	39.84	38.78	84,995
June 17, 2025	39.73	39.18	39.18	40.17	39	157,012
June 16, 2025	40	39.73	39.73	40.14	38.88	198,078
June 13, 2025	39.5	39.37	39.37	39.94	38.75	313,632
June 12, 2025	39.95	39.85	39.85	40.15	39.6	355,740
June 11, 2025	40	39.93	39.93	40.25	39.5	918,253
June 10, 2025	41.99	40.22	40.22	42.42	39.8	680,887
June 09, 2025	41.06	41.78	41.78	42.8	41.06	546,732
June 06, 2025	41.03	41.06	41.06	41.7	40.05	683,965
June 05, 2025	39.89	41.42	41.42	43.2	39.41	1.87M
June 04, 2025	40	39.81	39.81	40.4	39.14	285,362
June 03, 2025	39.57	39.91	39.91	40.17	39.5	201,046
June 02, 2025	40.47	39.95	39.95	41.17	39.55	486,105
May 30, 2025	40.35	40.55	40.55	42.41	39.6	3.23M
May 29, 2025	39.76	39.83	39.83	40.44	39.48	286,218
May 28, 2025	40.44	39.76	39.76	40.44	39.52	222,671
May 27, 2025	40.56	39.92	39.92	40.56	39.6	205,171
May 26, 2025	40.78	39.97	39.97	41.23	39.81	455,263

Jayaswal Neco Industries Limited (JAYNECOIND.NS) NSE