Jayaswal Neco Industries Ltd

JAYN
🏛️ india →
68.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.75 24.80 23.85 24.20 0.1M
2021-12-30 24.45 24.75 23.90 24.30 0.1M
2021-12-29 24.80 24.80 23.55 24.45 0.1M
2021-12-28 24.95 24.95 23.75 24.30 0.0M
2021-12-27 25.30 25.30 24.15 24.30 0.1M
2021-12-24 25.50 25.50 24.10 24.90 0.1M
2021-12-23 24.65 25.70 24.65 25.00 0.1M
2021-12-22 24.50 25.50 24.50 25.10 0.2M
2021-12-21 23.25 25.35 23.25 24.65 0.1M
2021-12-20 25.25 25.25 23.85 24.15 0.1M
2021-12-17 26.20 26.20 25.00 25.10 0.1M
2021-12-16 26.75 26.75 25.30 26.20 0.1M
2021-12-15 27.45 27.45 26.10 26.30 0.1M
2021-12-14 25.80 27.40 25.10 27.05 0.1M
2021-12-13 27.90 27.90 25.90 26.10 0.1M
2021-12-10 27.45 28.00 26.90 27.15 0.1M
2021-12-09 26.70 28.10 26.05 26.75 0.3M
2021-12-08 26.90 27.30 26.00 26.95 0.1M
2021-12-07 24.10 26.00 24.10 26.00 0.3M
2021-12-06 24.30 25.00 23.35 24.80 0.1M
2021-12-03 24.80 24.80 24.00 24.35 0.1M
2021-12-02 24.00 25.20 23.20 24.65 0.1M
2021-12-01 25.20 25.20 24.00 24.40 0.1M
2021-11-30 24.10 25.30 23.60 24.75 0.1M
2021-11-29 24.50 24.60 23.90 24.10 0.1M
2021-11-26 25.95 25.95 24.75 25.10 0.1M
2021-11-25 25.65 26.20 25.00 25.75 0.1M
2021-11-24 27.10 27.10 25.50 26.00 0.1M
2021-11-23 27.95 27.95 25.90 26.55 0.1M
2021-11-22 26.65 28.60 25.90 27.20 0.4M
2021-11-18 28.30 28.90 26.95 27.25 0.5M
2021-11-17 27.90 29.40 27.90 28.35 0.0M
2021-11-16 29.15 30.35 28.80 29.00 0.1M
2021-11-15 31.30 31.90 29.35 29.70 0.1M
2021-11-12 30.50 30.70 28.70 30.65 0.4M
2021-11-11 29.75 30.00 28.55 29.25 0.1M
2021-11-10 28.90 29.50 27.70 29.15 0.2M
2021-11-09 28.60 28.85 28.35 28.50 0.1M
2021-11-08 29.50 29.50 28.05 28.40 0.1M
2021-11-04 29.70 29.70 27.60 29.10 0.1M
2021-11-03 29.25 30.00 28.45 28.75 0.3M
2021-11-02 29.50 30.40 29.20 29.90 0.2M
2021-11-01 31.75 32.30 29.35 30.70 0.3M
2021-10-29 30.05 31.35 30.00 30.80 0.9M
2021-10-28 29.40 30.05 28.80 29.90 1.0M
2021-10-27 28.90 28.95 28.10 28.65 0.6M
2021-10-26 27.45 28.70 27.10 28.00 0.6M
2021-10-25 26.70 27.65 25.15 27.40 0.6M
2021-10-22 25.00 26.55 24.25 26.35 0.9M
2021-10-21 26.35 26.35 24.55 25.30 0.2M
2021-10-20 26.80 27.05 25.20 25.80 0.8M
2021-10-19 27.75 27.75 25.65 26.50 0.4M
2021-10-18 26.35 27.15 25.70 27.00 1.0M
2021-10-14 27.45 27.45 25.55 25.90 0.4M
2021-10-13 27.25 27.50 26.40 26.85 0.2M
2021-10-12 28.40 28.40 26.55 27.20 0.9M
2021-10-11 25.60 27.65 25.05 27.40 1.9M
2021-10-08 25.00 26.85 24.70 26.35 0.6M
2021-10-07 25.40 26.20 23.85 25.60 1.5M
2021-10-06 26.90 26.90 24.50 25.10 0.5M
2021-10-05 25.90 25.90 24.70 25.75 1.4M
2021-10-04 24.70 24.70 24.70 24.70 0.1M
2021-10-01 23.55 23.55 23.55 23.55 0.1M
2021-09-30 22.45 22.45 22.45 22.45 0.0M
2021-09-29 21.30 21.40 20.70 21.40 0.1M
2021-09-28 20.30 20.40 20.00 20.40 0.2M
2021-09-27 19.60 20.20 19.40 19.45 0.1M
2021-09-24 20.95 20.95 19.50 20.00 0.1M
2021-09-23 19.50 20.60 19.25 20.50 0.1M
2021-09-22 20.20 20.20 19.15 19.90 0.1M
2021-09-21 20.40 20.45 18.80 20.15 0.2M
2021-09-20 19.50 20.45 19.50 19.75 0.1M
2021-09-17 20.25 20.95 19.45 19.50 0.3M
2021-09-16 20.90 20.95 20.15 20.45 0.1M
2021-09-15 21.45 21.45 20.40 20.55 0.3M
2021-09-14 21.65 21.65 20.55 21.05 0.1M
2021-09-13 20.60 22.40 20.60 20.90 0.1M
2021-09-09 21.30 21.85 20.90 21.55 0.0M
2021-09-08 22.95 22.95 21.40 21.70 0.2M
2021-09-07 22.75 22.95 21.70 22.50 0.1M
2021-09-06 24.00 24.00 21.95 22.75 0.1M
2021-09-03 22.25 23.05 21.70 22.95 0.3M
2021-09-02 21.95 22.60 20.60 22.45 0.2M
2021-09-01 19.95 21.95 19.95 21.60 0.3M
2021-08-31 22.70 22.70 20.60 20.95 0.4M
2021-08-30 21.65 21.65 21.10 21.65 0.2M
2021-08-27 20.65 20.65 20.65 20.65 0.1M
2021-08-26 19.70 19.70 19.70 19.70 0.1M
2021-08-25 17.10 18.80 17.10 18.80 0.6M
2021-08-24 18.50 18.75 17.95 17.95 0.4M
2021-08-23 19.80 20.00 18.85 18.85 0.1M
2021-08-20 19.75 21.75 19.75 19.80 0.6M
2021-08-18 21.40 22.80 20.75 20.75 0.2M
2021-08-17 23.00 23.00 21.80 21.80 0.1M
2021-08-16 22.95 22.95 21.65 22.90 0.3M
2021-08-13 23.95 23.95 21.85 21.90 0.5M
2021-08-12 23.00 23.45 22.20 23.00 0.3M
2021-08-11 22.00 22.95 21.15 22.45 0.3M
2021-08-10 23.70 23.70 22.05 22.25 0.5M
2021-08-09 23.00 23.90 22.90 23.20 0.4M
2021-08-06 23.85 24.50 23.15 23.55 0.4M
2021-08-05 23.20 24.45 22.45 23.95 0.5M
2021-08-04 23.80 24.45 23.50 23.60 0.3M
2021-08-03 24.05 24.80 24.00 24.25 0.5M
2021-08-02 24.95 24.95 23.90 24.50 0.5M
2021-07-30 25.45 25.45 24.50 24.60 0.7M
2021-07-29 24.80 25.70 23.90 25.25 0.6M
2021-07-28 26.00 26.80 24.95 25.05 0.8M
2021-07-27 25.80 26.50 24.35 26.25 0.7M
2021-07-26 25.95 26.35 24.65 25.60 0.7M
2021-07-23 26.45 26.45 24.50 25.60 0.5M
2021-07-22 23.90 25.25 23.90 25.25 0.5M
2021-07-20 25.25 25.35 23.85 24.05 0.6M
2021-07-19 24.50 25.90 24.00 24.75 0.1M
2021-07-16 25.15 25.95 24.60 25.10 0.3M
2021-07-15 26.40 26.65 25.00 25.65 0.3M
2021-07-14 25.40 26.65 24.80 26.30 0.9M
2021-07-13 25.95 26.25 24.75 25.40 0.2M
2021-07-12 25.75 26.20 24.25 25.30 0.3M
2021-07-09 25.30 26.20 24.60 25.50 0.4M
2021-07-08 27.10 27.15 25.25 25.85 0.6M
2021-07-07 25.50 25.90 23.50 25.90 1.8M
2021-07-06 24.70 24.70 24.70 24.70 0.1M
2021-07-05 23.55 23.55 23.55 23.55 0.2M
2021-07-02 22.45 22.45 22.45 22.45 0.1M
2021-07-01 21.40 21.40 21.40 21.40 0.1M
2021-06-30 20.40 20.90 19.95 20.40 0.2M
2021-06-29 19.75 20.20 19.15 19.95 0.1M
2021-06-28 19.75 20.00 19.10 19.40 0.2M
2021-06-25 19.95 20.00 19.35 19.65 0.1M
2021-06-24 20.00 20.90 19.25 20.10 0.2M
2021-06-23 21.35 21.75 19.90 19.95 0.1M
2021-06-22 21.75 21.90 20.50 20.90 0.1M
2021-06-21 19.20 21.20 19.20 21.20 0.3M
2021-06-18 19.90 20.80 19.55 20.20 0.3M
2021-06-17 21.50 21.50 20.55 20.55 0.2M
2021-06-16 22.50 23.00 21.30 21.60 0.2M
2021-06-15 23.60 23.75 22.40 22.40 0.3M
2021-06-14 23.00 23.60 21.40 23.55 0.4M
2021-06-11 22.75 22.85 21.65 22.50 0.6M
2021-06-10 23.85 23.90 22.30 22.75 0.6M
2021-06-09 23.40 23.65 23.00 23.45 0.6M
2021-06-08 22.20 22.55 22.00 22.55 0.6M
2021-06-07 21.50 21.50 21.15 21.50 1.1M
2021-06-04 20.05 20.50 20.00 20.50 0.5M
2021-06-03 19.05 19.55 18.80 19.55 0.4M
2021-06-02 19.10 19.10 18.10 18.65 0.4M
2021-06-01 18.75 19.10 17.75 18.70 1.4M
2021-05-31 18.10 18.50 17.80 18.20 0.3M
2021-05-28 18.15 18.30 17.85 18.10 0.4M
2021-05-27 17.65 18.30 17.50 17.85 0.4M
2021-05-26 18.30 18.40 17.40 17.65 0.5M
2021-05-25 17.70 18.55 17.65 18.00 0.7M
2021-05-24 18.10 18.30 17.50 17.70 0.3M
2021-05-21 17.65 18.20 16.60 18.20 0.9M
2021-05-20 18.60 18.60 17.30 17.35 0.8M
2021-05-19 19.00 19.00 17.75 18.20 0.5M
2021-05-18 18.40 19.20 18.05 18.60 0.4M
2021-05-17 19.45 19.95 18.15 18.40 1.1M
2021-05-14 19.80 19.80 18.10 19.10 0.9M
2021-05-12 19.20 19.20 18.05 19.00 2.0M
2021-05-11 18.20 18.30 17.60 18.30 0.6M
2021-05-10 17.40 17.45 16.60 17.45 1.1M
2021-05-07 16.30 16.70 15.80 16.65 0.9M
2021-05-06 15.60 16.00 15.55 15.95 0.8M
2021-05-05 14.85 15.25 14.40 15.25 1.2M
2021-05-04 14.80 15.00 14.50 14.55 0.7M
2021-05-03 13.15 14.30 13.10 14.30 0.5M
2021-04-30 14.50 14.70 13.60 13.65 0.5M
2021-04-29 14.60 14.75 13.60 14.15 0.8M
2021-04-28 13.75 14.05 13.75 14.05 0.5M
2021-04-27 12.95 13.40 12.90 13.40 0.4M
2021-04-26 12.15 12.80 12.15 12.80 0.3M
2021-04-23 11.20 12.20 11.15 12.20 0.5M
2021-04-22 11.80 11.90 11.65 11.65 0.7M
2021-04-20 12.40 12.75 12.25 12.25 0.4M
2021-04-19 13.20 13.20 12.85 12.85 0.4M
2021-04-16 13.60 13.95 13.20 13.50 0.4M
2021-04-15 14.30 14.60 13.60 13.65 0.6M
2021-04-13 13.90 14.35 13.35 14.30 0.4M
2021-04-12 14.05 14.65 13.35 13.85 1.2M
2021-04-09 14.05 14.05 13.55 14.05 1.5M
2021-04-08 13.15 13.40 12.90 13.40 0.9M
2021-04-07 12.60 12.80 12.30 12.80 0.4M
2021-04-06 12.20 12.20 11.70 12.20 0.1M
2021-04-05 11.65 11.65 11.65 11.65 0.1M
2021-04-01 11.00 11.10 10.20 11.10 0.2M
2021-03-31 10.45 10.95 10.15 10.60 0.1M
2021-03-30 10.20 10.60 10.20 10.50 0.2M
2021-03-26 9.70 10.10 9.70 10.10 0.1M
2021-03-25 10.15 10.20 9.65 9.65 0.2M
2021-03-24 10.05 10.55 10.05 10.15 0.2M
2021-03-23 10.45 10.95 10.35 10.50 0.5M
2021-03-22 11.55 11.70 10.85 10.85 0.2M
2021-03-19 11.05 11.80 10.90 11.40 0.6M
2021-03-18 11.55 12.65 11.45 11.45 0.8M
2021-03-17 12.40 12.70 12.05 12.05 0.4M
2021-03-16 12.85 12.95 12.25 12.65 0.8M
2021-03-15 12.50 12.85 11.70 12.85 1.0M
2021-03-12 12.00 12.25 11.75 12.25 1.0M
2021-03-10 11.70 11.70 10.60 11.70 2.1M
2021-03-09 11.15 11.15 11.15 11.15 0.0M
2021-03-08 10.65 10.65 10.65 10.65 0.1M
2021-03-05 10.15 10.15 10.15 10.15 0.0M
2021-03-04 9.70 9.70 9.40 9.70 0.4M
2021-03-03 9.25 9.25 9.25 9.25 0.2M
2021-03-02 8.85 8.85 8.85 8.85 0.1M
2021-03-01 8.45 8.45 8.45 8.45 0.0M
2021-02-26 7.85 8.05 7.45 8.05 0.4M
2021-02-25 7.30 7.70 7.25 7.70 0.2M
2021-02-24 7.35 7.35 6.70 7.35 0.5M
2021-02-23 7.00 7.00 7.00 7.00 0.0M
2021-02-22 6.70 6.70 6.70 6.70 0.0M
2021-02-19 6.00 6.40 6.00 6.40 0.1M
2021-02-18 6.10 6.10 5.95 6.10 0.2M
2021-02-17 5.85 5.85 5.85 5.85 0.0M
2021-02-16 5.60 5.60 5.60 5.60 0.0M
2021-02-15 5.20 5.35 5.05 5.35 0.0M
2021-02-12 5.25 5.25 5.00 5.10 0.1M
2021-02-11 5.40 5.50 5.05 5.15 0.1M
2021-02-10 5.20 5.55 5.15 5.25 0.0M
2021-02-09 5.55 5.55 5.25 5.35 0.1M
2021-02-08 5.75 5.75 5.40 5.40 0.1M
2021-02-05 5.75 5.75 5.60 5.65 0.1M
2021-02-04 5.80 5.80 5.50 5.65 0.1M
2021-02-03 5.85 5.85 5.45 5.65 0.0M
2021-02-02 5.50 5.75 5.35 5.60 0.1M
2021-02-01 5.85 5.90 5.45 5.50 0.0M
2021-01-29 5.45 5.70 5.25 5.70 0.0M
2021-01-28 5.45 5.70 5.45 5.45 0.0M
2021-01-27 5.70 5.85 5.70 5.70 0.0M
2021-01-25 6.40 6.55 5.95 5.95 0.0M
2021-01-22 6.70 6.85 6.25 6.25 0.1M
2021-01-21 6.65 6.80 6.40 6.55 0.1M
2021-01-20 6.85 6.85 6.50 6.50 0.0M
2021-01-19 6.80 6.80 6.40 6.65 0.0M
2021-01-18 6.65 7.15 6.65 6.65 0.1M
2021-01-15 7.00 7.25 6.70 6.95 0.1M
2021-01-14 6.90 7.40 6.90 7.05 0.1M
2021-01-13 7.45 7.60 7.00 7.25 0.2M
2021-01-12 7.40 7.45 6.75 7.25 0.2M
2021-01-11 6.80 7.25 6.80 7.10 0.3M
2021-01-08 6.95 6.95 6.65 6.95 0.6M
2021-01-07 6.65 6.65 6.10 6.65 0.2M
2021-01-06 6.30 6.35 5.95 6.35 0.3M
2021-01-05 6.00 6.05 5.70 6.05 0.2M
2021-01-04 5.65 5.80 5.30 5.80 0.1M
2021-01-01 6.00 6.00 5.55 5.55 0.1M