Jayaswal Neco Industries Ltd

JAYN
🏛️ india →
68.47
Last Update: 2025-09-29
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
2023-12-29 47.00 47.75 46.50 46.85 0.3M
2023-12-28 47.00 47.70 46.00 46.35 0.2M
2023-12-27 46.90 47.80 46.60 47.00 0.2M
2023-12-26 47.40 48.35 46.05 46.55 0.3M
2023-12-22 48.00 48.00 46.85 47.40 0.3M
2023-12-21 44.65 48.65 44.20 46.45 1.4M
2023-12-20 49.85 49.85 46.35 46.35 0.7M
2023-12-19 50.60 51.35 47.50 48.75 0.7M
2023-12-18 52.30 52.30 49.50 49.75 1.1M
2023-12-15 53.65 53.65 50.25 51.85 2.2M
2023-12-14 50.80 52.55 50.30 51.10 0.9M
2023-12-13 48.20 50.60 47.95 50.20 1.2M
2023-12-12 46.20 48.45 46.20 48.20 1.5M
2023-12-11 46.20 46.85 45.50 46.15 0.9M
2023-12-08 45.00 45.60 42.05 45.20 0.7M
2023-12-07 44.00 46.20 42.90 44.00 0.8M
2023-12-06 45.95 46.30 43.60 44.00 0.7M
2023-12-05 44.45 46.30 44.45 45.60 0.6M
2023-12-04 46.70 46.85 43.75 44.40 0.5M
2023-12-01 46.25 46.50 44.55 45.20 0.4M
2023-11-30 46.80 47.10 44.75 45.40 0.8M
2023-11-29 46.25 49.15 45.30 47.10 0.6M
2023-11-28 48.20 48.80 46.15 46.90 1.3M
2023-11-24 50.40 51.95 47.55 48.55 1.6M
2023-11-23 48.60 49.70 47.70 49.50 1.6M
2023-11-22 50.90 50.90 47.35 47.35 2.3M
2023-11-21 49.80 49.80 47.10 49.80 3.3M
2023-11-20 47.45 47.45 47.45 47.45 0.1M
2023-11-17 44.00 45.20 44.00 45.20 1.2M
2023-11-16 44.00 44.00 41.50 43.05 0.7M
2023-11-15 42.05 43.10 40.90 42.95 1.5M
2023-11-13 39.30 41.05 39.00 41.05 1.2M
2023-11-12 37.80 39.35 37.20 39.35 0.4M
2023-11-10 37.70 37.90 37.20 37.50 0.1M
2023-11-09 38.80 38.80 36.60 37.55 0.2M
2023-11-08 39.15 39.90 37.70 38.00 0.5M
2023-11-07 39.50 39.50 38.10 39.05 1.7M
2023-11-06 37.65 37.65 37.65 37.65 0.1M
2023-11-03 35.50 36.10 35.00 35.90 0.2M
2023-11-02 35.50 35.65 34.75 35.05 0.2M
2023-11-01 35.50 35.50 34.50 34.70 0.2M
2023-10-31 34.80 35.65 34.60 34.75 0.2M
2023-10-30 35.85 35.90 34.20 34.50 0.2M
2023-10-27 34.90 35.00 34.00 34.85 0.2M
2023-10-26 32.40 34.90 31.95 34.00 0.7M
2023-10-25 35.45 35.70 33.60 33.60 0.5M
2023-10-23 37.70 37.70 35.35 35.35 0.3M
2023-10-20 37.80 38.75 37.05 37.20 0.3M
2023-10-19 37.30 38.90 36.65 37.50 0.3M
2023-10-18 37.40 38.15 36.85 37.35 0.4M
2023-10-17 37.30 38.50 37.25 37.40 0.3M
2023-10-16 38.05 38.45 37.10 37.30 0.3M
2023-10-13 39.50 39.80 38.05 38.30 0.4M
2023-10-12 39.10 39.50 38.40 39.00 0.3M
2023-10-11 39.90 40.70 38.70 39.25 0.3M
2023-10-10 39.60 40.75 39.10 39.70 0.5M
2023-10-09 39.00 40.95 37.85 39.30 0.8M
2023-10-06 36.95 39.00 36.70 39.00 0.8M
2023-10-05 36.40 37.40 35.95 37.15 0.8M
2023-10-04 36.40 36.50 35.15 35.65 0.3M
2023-10-03 35.20 36.35 34.85 36.05 0.3M
2023-09-29 34.05 36.15 34.05 35.25 0.5M
2023-09-28 36.00 36.30 34.05 34.45 0.4M
2023-09-27 35.55 36.60 35.40 35.75 0.2M
2023-09-26 36.55 37.75 35.10 35.60 0.3M
2023-09-25 38.00 38.75 36.60 36.85 0.3M
2023-09-22 36.90 38.45 36.45 37.95 0.3M
2023-09-21 36.15 37.95 36.15 36.95 1.0M
2023-09-20 37.60 37.75 36.00 36.15 0.5M
2023-09-18 39.00 39.10 37.15 37.80 0.3M
2023-09-15 39.90 40.50 38.50 39.00 0.3M
2023-09-14 40.70 40.95 38.60 39.90 0.5M
2023-09-13 38.40 40.70 37.45 39.95 1.4M
2023-09-12 42.05 42.90 39.40 39.40 1.4M
2023-09-11 40.05 41.45 40.05 41.45 1.5M
2023-09-08 38.40 40.90 37.10 39.50 3.4M
2023-09-07 35.05 38.55 34.65 37.80 2.9M
2023-09-06 36.70 37.40 34.35 35.05 1.0M
2023-09-05 35.90 37.80 35.40 36.30 1.5M
2023-09-04 33.45 36.05 32.00 36.05 3.6M
2023-09-01 30.65 33.25 30.50 32.80 1.6M
2023-08-31 31.60 31.60 30.35 30.65 0.3M
2023-08-30 30.80 31.90 30.10 31.45 0.6M
2023-08-29 31.50 31.70 29.45 30.15 0.6M
2023-08-28 30.90 31.75 30.35 31.00 1.1M
2023-08-25 29.95 31.25 28.70 29.15 0.5M
2023-08-24 29.00 30.85 28.65 29.70 0.9M
2023-08-23 29.25 29.80 28.50 28.75 0.4M
2023-08-22 26.55 29.15 26.45 28.70 1.0M
2023-08-21 27.55 27.60 26.20 26.50 0.3M
2023-08-18 27.60 27.75 26.80 27.15 0.2M
2023-08-17 28.00 28.30 26.15 27.15 0.6M
2023-08-16 27.70 28.80 27.15 27.55 0.4M
2023-08-14 28.20 28.90 27.00 28.60 0.3M
2023-08-11 28.85 29.00 27.95 28.25 0.2M
2023-08-10 29.85 30.15 28.30 28.45 0.3M
2023-08-09 28.55 29.85 28.10 29.50 0.3M
2023-08-08 28.50 29.30 27.80 28.00 0.3M
2023-08-07 30.00 30.00 28.20 28.75 0.4M
2023-08-04 29.90 30.90 29.25 29.70 0.3M
2023-08-03 30.50 30.70 28.95 29.65 0.4M
2023-08-02 30.65 32.10 29.50 30.35 0.9M
2023-08-01 30.50 33.45 30.20 31.90 2.2M
2023-07-31 28.95 31.20 28.55 30.45 1.1M
2023-07-28 29.00 29.40 28.30 29.05 0.3M
2023-07-27 28.30 29.90 28.30 28.95 0.7M
2023-07-26 28.55 28.95 28.10 28.20 0.4M
2023-07-25 29.00 29.25 27.70 28.45 0.7M
2023-07-24 30.35 30.70 28.70 28.85 0.8M
2023-07-21 30.70 31.00 29.50 30.05 1.3M
2023-07-20 28.25 31.50 28.20 30.90 5.9M
2023-07-19 25.70 28.15 25.70 27.85 2.3M
2023-07-18 26.30 27.65 25.55 26.10 1.3M
2023-07-17 22.75 26.85 22.55 26.30 3.8M
2023-07-14 21.95 22.70 21.75 22.45 0.1M
2023-07-13 22.70 22.80 21.60 21.75 0.2M
2023-07-12 23.00 23.15 22.20 22.50 0.3M
2023-07-11 23.40 23.40 22.70 22.85 0.1M
2023-07-10 23.15 23.15 22.70 22.85 0.1M
2023-07-07 22.65 23.20 22.65 22.85 0.1M
2023-07-06 22.55 23.50 22.55 22.90 0.2M
2023-07-05 23.00 23.55 22.80 22.95 0.1M
2023-07-04 22.75 23.15 22.70 22.80 0.1M
2023-07-03 23.35 23.35 22.90 23.00 0.1M
2023-06-30 23.75 23.75 22.75 23.00 0.2M
2023-06-28 24.00 24.00 23.25 23.45 0.1M
2023-06-27 23.75 24.50 23.70 23.80 0.1M
2023-06-26 23.75 24.65 23.60 24.00 0.3M
2023-06-23 24.60 24.80 23.50 23.75 0.3M
2023-06-22 24.90 25.70 24.35 24.40 0.4M
2023-06-21 25.45 25.55 24.60 24.90 0.3M
2023-06-20 24.85 25.90 24.30 25.05 0.7M
2023-06-19 23.75 25.70 23.10 25.00 0.6M
2023-06-16 24.90 24.90 23.75 23.90 0.2M
2023-06-15 23.00 24.70 22.80 24.30 0.8M
2023-06-14 22.60 23.30 22.30 23.05 0.3M
2023-06-13 22.90 23.00 22.50 22.65 0.1M
2023-06-12 23.05 23.30 22.60 22.70 0.3M
2023-06-09 22.55 23.40 22.55 23.10 0.3M
2023-06-08 22.45 22.75 22.00 22.55 0.4M
2023-06-07 21.90 22.50 21.70 22.15 0.2M
2023-06-06 21.90 22.00 21.80 21.85 0.1M
2023-06-05 22.00 22.10 21.80 21.90 0.2M
2023-06-02 22.00 22.10 21.70 21.75 0.2M
2023-06-01 21.55 22.15 21.55 21.70 0.2M
2023-05-31 22.35 22.35 21.45 21.75 0.3M
2023-05-30 21.60 22.25 21.60 21.95 0.1M
2023-05-29 22.40 22.40 21.45 21.95 0.2M
2023-05-26 21.95 22.15 21.65 21.85 0.3M
2023-05-25 21.95 22.35 21.60 21.85 0.3M
2023-05-24 22.90 22.90 22.00 22.10 0.3M
2023-05-23 23.45 23.70 23.15 23.30 0.1M
2023-05-22 23.75 23.75 22.85 23.25 0.3M
2023-05-19 22.90 23.60 22.75 23.30 0.4M
2023-05-18 23.40 23.40 22.60 22.90 0.2M
2023-05-17 22.75 23.35 22.75 22.95 0.0M
2023-05-16 22.95 23.40 22.70 22.90 0.2M
2023-05-15 23.45 23.45 22.70 22.75 0.1M
2023-05-12 22.50 23.25 22.50 23.10 0.1M
2023-05-11 22.95 23.40 22.50 22.80 0.1M
2023-05-10 23.10 23.10 22.60 22.90 0.0M
2023-05-09 23.25 23.65 23.00 23.15 0.0M
2023-05-08 23.60 23.60 23.10 23.25 0.1M
2023-05-05 23.90 23.90 22.80 23.15 0.1M
2023-05-04 23.00 24.00 22.80 23.50 0.2M
2023-05-03 22.95 23.65 22.85 22.95 0.1M
2023-05-02 23.00 23.35 22.55 23.05 0.1M
2023-04-28 22.55 23.00 22.55 22.90 0.1M
2023-04-27 22.90 23.05 21.90 22.40 0.4M
2023-04-26 22.90 23.80 22.65 22.90 0.5M
2023-04-25 23.00 23.10 22.60 22.90 0.1M
2023-04-24 22.30 22.90 22.30 22.75 0.1M
2023-04-21 22.90 23.00 22.50 22.60 0.0M
2023-04-20 23.20 23.20 22.50 22.70 0.0M
2023-04-19 22.70 23.45 22.45 22.85 0.2M
2023-04-18 21.95 22.85 21.95 22.50 0.3M
2023-04-17 22.30 22.45 21.50 22.15 0.1M
2023-04-13 22.35 22.35 21.70 21.85 0.1M
2023-04-12 22.00 22.25 21.75 21.90 0.1M
2023-04-11 21.95 22.00 21.50 21.85 0.1M
2023-04-10 21.30 21.95 21.30 21.70 0.1M
2023-04-06 22.25 22.25 21.10 21.60 0.1M
2023-04-05 21.65 22.50 21.30 21.75 0.4M
2023-04-03 21.00 21.80 21.00 21.35 0.2M
2023-03-31 21.00 21.55 20.85 21.15 0.1M
2023-03-29 20.15 22.60 20.15 20.85 0.2M
2023-03-28 21.30 21.70 20.30 20.60 0.2M
2023-03-27 22.10 22.55 21.20 21.45 0.4M
2023-03-24 22.55 22.90 21.90 22.00 0.1M
2023-03-23 22.65 22.75 22.30 22.45 0.2M
2023-03-22 22.50 23.80 21.55 22.30 0.2M
2023-03-21 21.95 23.25 21.95 22.05 0.2M
2023-03-20 22.25 22.50 21.25 21.90 0.1M
2023-03-17 22.65 22.85 22.55 22.60 0.2M
2023-03-16 22.55 22.80 21.90 22.65 0.5M
2023-03-15 23.30 23.30 22.65 22.80 0.1M
2023-03-14 22.55 23.20 22.30 23.00 0.1M
2023-03-13 23.50 23.50 22.50 22.55 0.2M
2023-03-10 23.30 23.60 22.85 23.10 0.3M
2023-03-09 23.10 25.00 23.05 23.70 0.4M
2023-03-08 22.70 23.30 22.30 23.00 0.3M
2023-03-06 22.60 22.95 22.10 22.60 0.1M
2023-03-03 22.85 23.00 22.25 22.45 0.2M
2023-03-02 22.95 22.95 22.35 22.70 0.0M
2023-03-01 22.25 22.65 22.05 22.60 0.1M
2023-02-28 22.50 22.50 22.00 22.15 0.0M
2023-02-27 23.35 23.35 22.05 22.15 0.1M
2023-02-24 23.00 23.00 22.60 22.90 0.0M
2023-02-23 22.65 23.00 22.50 22.70 0.0M
2023-02-22 22.50 23.45 22.50 22.60 0.0M
2023-02-21 23.35 23.35 22.70 22.85 0.0M
2023-02-20 23.15 23.40 22.65 23.15 0.1M
2023-02-17 23.65 23.65 22.50 22.80 0.1M
2023-02-16 23.80 23.80 22.05 23.35 0.1M
2023-02-15 23.00 23.60 22.75 23.35 0.1M
2023-02-14 23.55 23.75 23.00 23.15 0.0M
2023-02-13 23.45 23.80 22.35 23.45 0.2M
2023-02-10 22.30 22.85 22.05 22.50 0.0M
2023-02-09 23.20 23.20 22.00 22.10 0.1M
2023-02-08 22.00 22.90 21.85 22.75 0.1M
2023-02-07 22.85 22.85 21.85 21.95 0.1M
2023-02-06 22.65 22.65 21.90 22.45 0.1M
2023-02-03 21.90 22.45 21.30 22.15 0.2M
2023-02-02 22.00 22.35 21.60 22.10 0.1M
2023-02-01 22.70 23.20 21.80 22.00 0.2M
2023-01-31 23.40 23.40 21.75 22.40 0.4M
2023-01-30 22.85 23.55 22.50 22.85 0.1M
2023-01-27 23.30 23.95 21.10 22.45 0.6M
2023-01-25 24.15 24.35 22.60 23.10 0.3M
2023-01-24 24.95 25.00 24.00 24.15 0.1M
2023-01-23 24.90 25.20 24.60 24.65 0.1M
2023-01-20 24.80 25.30 24.60 24.70 0.1M
2023-01-19 24.85 25.25 24.55 24.90 0.1M
2023-01-18 24.80 25.00 24.50 24.55 0.1M
2023-01-17 24.80 24.95 24.60 24.70 0.1M
2023-01-16 25.15 25.40 24.65 24.80 0.1M
2023-01-13 25.15 25.55 24.95 25.10 0.1M
2023-01-12 25.70 25.70 24.85 25.00 0.1M
2023-01-11 25.00 25.65 24.30 25.45 0.3M
2023-01-10 24.70 24.90 24.20 24.55 0.1M
2023-01-09 25.05 25.25 24.40 24.70 0.3M
2023-01-06 24.65 25.35 24.65 25.00 0.1M
2023-01-05 25.30 25.70 24.90 25.00 0.1M
2023-01-04 25.95 26.10 25.00 25.25 0.1M
2023-01-03 25.65 26.05 25.55 25.70 0.1M
2023-01-02 25.75 25.95 24.90 25.50 0.3M