Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Jayaswal Neco Industries Limited (JAYNECOIND.BO)

40.75
-0.29
(-0.71%)
At close: May 2 at 3:29:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202539.9141.9439.1240.7540.7531,129
Apr 30, 202542.1444.0040.5841.0441.0469,558
Apr 29, 202544.9947.8043.2744.1144.11548,955
Apr 28, 202540.9042.3439.2642.3442.3462,933
Apr 25, 202536.9037.3534.0435.2935.2919,027
Apr 24, 202536.3138.0035.8336.1736.1755,283
Apr 23, 202535.6037.6235.6036.2036.2014,830
Apr 22, 202535.2037.8834.6336.7736.7724,867
Apr 21, 202537.9437.9433.8035.2335.2318,707
Apr 17, 202533.0034.3032.8933.7833.7837,798
Apr 16, 202532.5633.7532.0033.2033.2019,245
Apr 15, 202533.0033.0030.8832.0932.0912,014
Apr 11, 202530.7131.2030.3630.5130.5110,685
Apr 9, 202529.9032.0029.9030.5530.553,129
Apr 8, 202531.7032.0030.7731.4931.497,495
Apr 7, 202526.0631.0026.0631.0031.0018,771
Apr 4, 202532.9033.2731.9732.2932.2913,369
Apr 3, 202532.2933.6532.2933.3733.3727,226
Apr 2, 202532.7232.9831.1632.2932.297,903
Apr 1, 202530.5432.5030.1932.0132.0130,764
Mar 28, 202530.0531.0029.0529.9629.9653,884
Mar 27, 202531.4432.2430.0030.1130.1152,046
Mar 26, 202532.7332.7330.5030.8130.8129,218
Mar 25, 202534.7834.7832.2932.4832.4814,130
Mar 24, 202534.9034.9632.6033.8933.8935,149
Mar 21, 202532.9932.9931.1032.1332.1345,015
Mar 20, 202531.9032.9231.6832.6832.686,572
Mar 19, 202531.3732.5530.5932.2532.2521,924
Mar 18, 202528.8531.0028.8530.3330.3329,823
Mar 17, 202530.9531.2729.0529.4929.4942,937
Mar 13, 202531.0531.6130.7530.9530.9518,708
Mar 12, 202531.5431.9030.4531.0531.0529,313
Mar 11, 202532.2535.9930.7531.1631.1679,935
Mar 10, 202536.8436.8432.1132.9932.9943,355
Mar 7, 202534.6036.6733.4036.1636.1614,854
Mar 6, 202532.5535.8031.8734.4634.4690,521
Mar 5, 202528.3033.3528.3032.0732.0728,055
Mar 4, 202528.3029.7228.0429.0829.0814,358
Mar 3, 202529.0131.3828.1929.2629.2669,691
Feb 28, 202533.0033.0831.4631.5531.5516,588
Feb 27, 202533.0033.7133.0033.1333.134,136
Feb 25, 202533.8534.1333.0633.2133.2131,317
Feb 24, 202534.9934.9933.4133.8233.829,438
Feb 21, 202535.0036.4533.6033.9533.9525,603
Feb 20, 202534.0236.1533.9035.8035.8014,403
Feb 19, 202532.5533.9632.5533.4933.491,454
Feb 18, 202533.2033.6332.8332.8332.836,981
Feb 17, 202533.7134.4933.2333.3933.3916,231
Feb 14, 202537.5037.5033.8134.4034.4040,371
Feb 13, 202535.8836.8535.6835.8935.8914,416
Feb 12, 202535.4036.2834.4035.8835.8813,303
Feb 11, 202540.0040.0035.4036.2236.2218,482
Feb 10, 202538.1238.1237.0037.3337.335,749
Feb 7, 202537.6038.3037.4538.2338.234,135
Feb 6, 202537.7938.2637.5037.6037.605,131
Feb 5, 202537.9039.3337.1938.3838.3821,855
Feb 4, 202537.7438.9036.5937.1537.1510,372
Feb 3, 202537.0537.8136.7437.0037.004,587
Feb 1, 202538.7338.7336.5937.0737.079,926
Jan 31, 202536.6038.6235.4637.9737.9749,512
Jan 30, 202536.1537.7036.0036.6036.6021,924
Jan 29, 202539.0039.0036.5036.7436.742,399
Jan 28, 202538.8938.8935.7037.2837.284,159
Jan 27, 202540.2940.2936.6636.9636.967,585
Jan 24, 202540.1940.4038.2538.3938.3916,495
Jan 23, 202537.6142.6537.6139.5039.5064,755
Jan 22, 202538.4438.8936.8938.0438.0478,460
Jan 21, 202540.4040.4038.9939.2239.2224,600
Jan 20, 202539.0239.6538.4939.5839.588,235
Jan 17, 202539.2339.2338.1038.2538.254,998
Jan 16, 202537.8038.9337.8038.2738.2712,164
Jan 15, 202539.7039.7037.8338.0238.029,872
Jan 14, 202538.7839.0538.0038.8838.882,773
Jan 13, 202539.4039.6037.0138.0238.0246,006
Jan 10, 202539.7041.8839.2240.9640.9619,147
Jan 9, 202541.2941.6040.2440.3040.308,793
Jan 8, 202544.0044.0040.8441.6041.6014,180
Jan 7, 202539.9444.3039.9441.5041.5029,127
Jan 6, 202542.9943.0040.4540.7640.7673,552
Jan 3, 202539.0445.2839.0443.4443.44183,184
Jan 2, 202540.4540.4539.6539.9939.993,243
Jan 1, 202540.0040.1139.6639.9939.9911,676
Dec 31, 202439.5139.6039.0039.1639.161,214
Dec 30, 202440.0040.4338.9039.1739.1710,666
Dec 27, 202440.0140.4438.2039.3339.3317,548
Dec 26, 202441.0341.0339.0039.7439.7414,822
Dec 24, 202438.8040.5038.8040.1640.165,187
Dec 23, 202440.0040.4838.7739.1439.148,896
Dec 20, 202439.7541.1639.2440.0440.0426,299
Dec 19, 202441.8741.8740.5040.5640.562,749
Dec 18, 202442.2942.2940.7141.4741.4718,193
Dec 17, 202442.9542.9541.5041.5041.5032,293
Dec 16, 202442.7942.9041.4842.0642.0616,754
Dec 13, 202441.6142.3540.0041.5041.5030,328
Dec 12, 202443.0443.0441.2041.6141.6121,079
Dec 11, 202443.0043.9541.6242.3542.3569,264
Dec 10, 202442.0544.7536.3444.0044.00185,610
Dec 9, 202442.5043.5342.5042.9542.9510,457
Dec 6, 202448.0048.0042.6542.7142.719,586
Dec 5, 202443.9943.9942.5042.9942.9923,387
Dec 4, 202440.0143.5540.0143.1243.1213,998
Dec 3, 202443.9044.3442.3242.5042.5015,808
Dec 2, 202441.0743.8041.0743.1243.1220,426
Nov 29, 202441.2042.6041.2041.4841.4810,018
Nov 28, 202441.9042.3041.0041.9041.9014,592
Nov 27, 202441.2442.4640.7141.9341.938,729
Nov 26, 202441.3742.8440.9041.1441.149,850
Nov 25, 202440.6541.5939.8141.1441.147,934
Nov 22, 202441.0741.0739.3739.8539.8510,684
Nov 21, 202439.0039.7438.1039.5939.598,106
Nov 19, 202442.0042.0036.9038.5438.548,805
Nov 18, 202441.7541.7539.6040.2540.2513,595
Nov 14, 202441.5143.2040.7040.9340.9319,957
Nov 13, 202443.0043.7440.3340.7440.7452,542
Nov 12, 202441.7943.4541.7942.8842.8812,979
Nov 11, 202445.4945.4942.3542.8142.812,788
Nov 8, 202444.5944.9143.5443.9043.9013,961
Nov 7, 202444.1044.1043.2743.6043.6021,804
Nov 6, 202443.0043.9642.6643.7643.7614,797
Nov 4, 202443.0643.0641.8742.5842.588,643
Nov 1, 202443.7743.8942.7542.9942.998,864
Oct 31, 202442.2243.2542.2042.9142.9113,397
Oct 29, 202439.9342.6039.3042.1942.1931,267
Oct 28, 202440.9241.8438.6639.5739.5793,082
Oct 25, 202444.1044.1040.0040.9240.9212,403
Oct 24, 202442.1843.3741.8142.0242.0234,788
Oct 23, 202443.0044.3941.4543.0043.0055,760
Oct 22, 202445.0045.8042.5142.9942.9944,370
Oct 21, 202446.1446.5645.0145.2745.2737,719
Oct 18, 202447.3947.3945.9046.2046.2031,759
Oct 17, 202445.6748.0045.6747.4447.4417,411
Oct 16, 202443.0047.1543.0046.5246.5238,437
Oct 15, 202447.6547.6546.4746.6046.6033,635
Oct 14, 202447.5048.2446.3046.7646.7631,535
Oct 11, 202449.9949.9946.7247.2447.2429,282
Oct 10, 202448.5948.5947.1247.5347.5360,529
Oct 9, 202448.0049.0047.3547.6347.6344,027
Oct 8, 202447.1548.4346.9248.3648.3614,187
Oct 7, 202448.4649.0045.4148.1148.11112,913
Oct 4, 202448.5050.7946.2548.3748.3788,059
Oct 3, 202449.7650.6848.5249.0449.0469,523
Oct 1, 202451.8951.8950.1250.7650.7669,256
Sep 30, 202450.4951.1848.6749.7649.7693,391
Sep 27, 202452.2052.6848.7949.5049.50113,386
Sep 26, 202452.1353.1350.8351.4151.4148,477
Sep 25, 202451.7753.8051.2052.1352.1391,894
Sep 24, 202451.1051.9450.2450.7550.7551,597
Sep 23, 202449.8252.6049.8250.9250.92112,331
Sep 20, 202448.1051.5048.1050.8450.8463,825
Sep 19, 202451.0051.0047.8248.4948.4936,132
Sep 18, 202450.7351.3949.9250.0750.0740,721
Sep 17, 202451.2052.0049.2249.7449.7466,696
Sep 16, 202453.4453.4450.7751.1451.1492,233
Sep 13, 202452.2053.7151.8352.4452.4474,763
Sep 12, 202453.4054.4051.5051.6851.6887,802
Sep 11, 202450.3054.9550.3052.4552.45375,963
Sep 10, 202448.7550.9848.1650.2250.2250,066
Sep 9, 202448.4348.4347.0047.7947.7928,934
Sep 6, 202450.1550.1547.9048.4348.43156,843
Sep 5, 202447.9050.5046.9049.1749.17215,678
Sep 4, 202445.2047.8245.2047.1247.1222,437
Sep 3, 202445.6946.3145.6145.7845.7822,867
Sep 2, 202446.6046.7145.5046.0146.0134,851
Aug 30, 202446.8947.2346.1046.2546.2532,208
Aug 29, 202449.4649.4646.3546.7446.7467,988
Aug 28, 202449.0049.8348.2348.4948.4920,121
Aug 26, 202447.8050.8247.0449.2149.21170,803
Aug 23, 202447.2547.9146.7047.5147.5170,386
Aug 22, 202445.9248.3045.9246.9446.9453,996
Aug 21, 202446.3547.1445.8245.9245.9246,049
Aug 20, 202446.7546.9545.9046.3546.3535,722
Aug 19, 202445.4547.0045.4046.2946.2975,583
Aug 16, 202446.0446.0444.9045.3845.38103,387
Aug 14, 202445.5747.7245.4946.9246.9260,670
Aug 13, 202446.7747.9945.7646.0246.0251,452
Aug 12, 202447.0048.3846.6947.3647.3630,931
Aug 9, 202448.0048.3747.1647.4747.4741,620
Aug 8, 202447.5048.8047.5047.9047.9026,462
Aug 7, 202447.1550.0046.6047.4747.4729,157
Aug 6, 202447.5049.4046.9547.1747.17105,724
Aug 5, 202449.2549.3547.6347.9747.97102,749
Aug 2, 202452.5852.5850.1550.2550.2552,221
Aug 1, 202454.4555.3452.3352.5852.58151,597
Jul 31, 202448.6455.1047.1653.9353.93556,554
Jul 30, 202447.7448.7047.1447.2247.2221,753
Jul 29, 202446.5048.1646.3446.8046.8035,378
Jul 26, 202446.1147.7546.1146.7346.7330,984
Jul 25, 202445.9647.6045.9646.9146.9110,515
Jul 24, 202445.3947.0545.3946.7746.7721,633
Jul 23, 202445.2046.7244.7145.3945.3914,579
Jul 22, 202445.0046.1444.7045.6845.6816,404
Jul 19, 202446.1047.0545.0245.5445.5419,092
Jul 18, 202446.5147.3745.6046.0946.0946,711
Jul 16, 202449.8049.8047.0547.2247.2279,981
Jul 15, 202447.2049.4746.2048.2948.2996,678
Jul 12, 202447.0048.7046.9547.1947.1936,522
Jul 11, 202447.4048.5447.3647.6947.6986,381
Jul 10, 202449.3550.7747.0047.3347.3390,368
Jul 9, 202446.8051.4946.8049.7749.77118,355
Jul 8, 202446.5048.8046.5047.3147.3122,828
Jul 5, 202447.9548.9047.0547.1247.1227,362
Jul 4, 202448.0048.3046.8547.3947.3939,365
Jul 3, 202449.0049.0047.0147.5947.5926,875
Jul 2, 202449.0049.0047.1047.6247.6231,156
Jul 1, 202447.4149.1547.4147.8047.8049,856
Jun 28, 202448.3949.7548.0548.3248.3233,659
Jun 27, 202451.8951.8948.0048.3948.3971,073
Jun 26, 202452.2452.2549.8350.3850.3858,186
Jun 25, 202450.3354.0049.6152.3252.32182,036
Jun 24, 202442.1051.6842.1049.0949.09338,028
Jun 21, 202447.2047.2044.6545.1245.1271,597
Jun 20, 202445.0046.8045.0046.2746.2772,316
Jun 19, 202447.4947.4945.3045.5045.5051,916
Jun 18, 202447.0047.9545.9946.5446.54125,699
Jun 14, 202447.9447.9446.7146.9546.9567,231
Jun 13, 202448.1648.1646.9947.3347.3350,542
Jun 12, 202443.5048.9343.5047.2347.2349,733
Jun 11, 202447.1648.1546.7147.9547.9540,337
Jun 10, 202449.0049.3748.0548.1248.1229,651
Jun 7, 202447.8950.2047.4748.5848.5869,736
Jun 6, 202442.6045.6441.5045.6445.6431,166
Jun 5, 202443.0044.0942.6043.4743.47126,840
Jun 4, 202448.0048.0044.8444.8444.8425,970
Jun 3, 202446.5048.0045.3047.2047.2089,176
May 31, 202445.6046.5944.8145.7345.7374,652
May 30, 202447.0047.5045.6046.3146.3154,734
May 29, 202446.2046.8745.4546.4146.4132,976
May 28, 202446.1047.5545.9046.2246.2245,518
May 27, 202448.0048.5046.5646.7946.7942,988
May 24, 202448.6049.8047.4047.7047.7016,240
May 23, 202449.3749.4948.5048.6148.6110,064
May 22, 202448.2549.2547.9248.5048.5027,653
May 21, 202448.2048.9148.0148.4348.4318,574
May 17, 202449.6450.4649.1549.1749.1718,295
May 16, 202449.3049.8048.7548.8548.851,655
May 15, 202449.7750.4049.2549.2549.2512,989
May 14, 202448.3949.2047.5048.7848.7824,552
May 13, 202448.9749.2947.1847.4447.4418,519
May 10, 202447.5749.6547.5748.1648.1616,010
May 9, 202450.1150.5648.7048.7148.7115,108
May 8, 202449.9451.3049.7650.0750.0737,860
May 7, 202452.8153.0049.6050.9650.96298,206
May 6, 202452.8552.9049.2951.7351.73207,404
May 3, 202453.0053.0051.3751.8851.88244,762
May 2, 202452.7654.0052.7652.7652.76140,803

Related Tickers

KAMDHENU.BO Kamdhenu Limited
26.89
-0.77%
 
WELCORP.BO Welspun Corp Limited
764.45
-0.31%
 
NMDC.BO NMDC Limited
65.26
+0.77%
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,598.80
-1.30%