NSE - Delayed Quote INR

Jayaswal Neco Industries Limited (JAYNECOIND.NS)

42.37

+7.06

+(19.99%)

At close: April 28 at 3:26:56 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	40.00	42.37	38.10	42.37	42.37	1,055,979
Apr 25, 2025	36.35	37.60	34.15	35.31	35.31	231,696
Apr 24, 2025	36.01	37.90	35.39	36.20	36.20	298,704
Apr 23, 2025	36.90	37.63	35.80	36.11	36.11	110,408
Apr 22, 2025	34.77	37.49	34.77	37.03	37.03	345,223
Apr 21, 2025	34.30	35.64	33.73	35.29	35.29	141,948
Apr 17, 2025	33.01	34.75	32.89	33.89	33.89	191,335
Apr 16, 2025	32.00	33.79	31.84	33.41	33.41	134,160
Apr 15, 2025	31.30	33.00	30.81	32.56	32.56	199,781
Apr 11, 2025	30.83	31.37	30.24	30.43	30.43	179,708
Apr 9, 2025	31.15	32.01	30.25	30.52	30.52	119,288
Apr 8, 2025	31.95	32.06	30.84	31.44	31.44	83,253
Apr 7, 2025	31.40	31.40	29.21	30.73	30.73	185,234
Apr 4, 2025	33.80	33.80	32.00	32.17	32.17	83,758
Apr 3, 2025	32.24	33.79	32.24	33.37	33.37	174,232
Apr 2, 2025	32.21	32.90	31.14	32.24	32.24	358,862
Apr 1, 2025	29.94	32.50	29.94	32.21	32.21	213,316
Mar 28, 2025	30.02	30.93	29.30	29.94	29.94	525,173
Mar 27, 2025	31.00	32.75	30.00	30.22	30.22	481,129
Mar 26, 2025	32.40	32.80	30.51	31.00	31.00	220,341
Mar 25, 2025	34.75	34.81	32.00	32.29	32.29	377,741
Mar 24, 2025	32.61	35.49	32.61	34.10	34.10	367,844
Mar 21, 2025	32.05	32.68	31.76	32.05	32.05	177,415
Mar 20, 2025	32.00	33.11	31.45	31.74	31.74	176,805
Mar 19, 2025	30.85	32.60	30.83	32.28	32.28	438,112
Mar 18, 2025	29.44	29.44	29.44	29.44	29.44	-
Mar 17, 2025	31.15	31.20	29.00	29.44	29.44	282,244
Mar 13, 2025	31.40	31.57	30.71	30.84	30.84	136,563
Mar 12, 2025	31.49	31.78	30.50	31.08	31.08	315,721
Mar 11, 2025	33.00	33.00	30.51	30.94	30.94	173,336
Mar 10, 2025	35.95	36.26	32.30	33.17	33.17	112,112
Mar 7, 2025	34.00	36.30	33.40	35.70	35.70	259,730
Mar 6, 2025	31.60	35.80	31.60	34.57	34.57	391,554
Mar 5, 2025	29.50	33.50	29.10	31.91	31.91	267,321
Mar 4, 2025	28.50	29.83	28.00	29.05	29.05	217,212
Mar 3, 2025	31.00	31.64	28.55	29.12	29.12	316,693
Feb 28, 2025	33.80	34.39	31.31	31.55	31.55	167,424
Feb 27, 2025	33.24	34.80	33.07	33.39	33.39	78,532
Feb 25, 2025	33.30	34.24	33.16	33.24	33.24	102,120
Feb 24, 2025	34.26	34.60	33.21	33.79	33.79	75,172
Feb 21, 2025	34.63	36.49	33.50	34.19	34.19	149,880
Feb 20, 2025	33.51	35.80	33.51	35.30	35.30	120,172
Feb 19, 2025	32.72	34.32	32.72	33.56	33.56	82,400
Feb 18, 2025	33.90	34.05	32.75	32.93	32.93	191,543
Feb 17, 2025	33.30	34.51	33.19	33.47	33.47	157,418
Feb 14, 2025	36.20	36.20	33.62	34.30	34.30	181,923
Feb 13, 2025	36.25	36.50	35.47	35.78	35.78	74,089
Feb 12, 2025	36.40	36.40	34.40	35.84	35.84	123,475
Feb 11, 2025	37.00	37.40	35.36	36.12	36.12	88,585
Feb 10, 2025	38.55	38.55	36.90	37.08	37.08	30,102
Feb 7, 2025	38.25	38.69	37.26	38.12	38.12	90,792
Feb 6, 2025	38.50	38.50	37.56	37.84	37.84	74,172
Feb 5, 2025	37.80	39.32	37.34	38.56	38.56	141,230
Feb 4, 2025	37.06	40.00	36.62	37.24	37.24	88,907
Feb 3, 2025	37.45	37.90	36.71	36.87	36.87	34,984
Feb 1, 2025	37.90	38.50	36.85	36.99	36.99	67,122
Jan 31, 2025	36.80	38.60	36.39	38.08	38.08	169,529
Jan 30, 2025	36.95	37.65	36.30	36.53	36.53	118,104
Jan 29, 2025	37.99	38.20	36.36	36.57	36.57	109,912
Jan 28, 2025	37.20	38.38	35.27	37.29	37.29	195,224
Jan 27, 2025	38.50	38.50	36.55	36.99	36.99	155,264
Jan 24, 2025	39.91	40.50	38.15	38.50	38.50	147,107
Jan 23, 2025	37.46	42.80	37.46	39.46	39.46	427,893
Jan 22, 2025	39.00	39.37	36.95	37.98	37.98	176,285
Jan 21, 2025	39.90	39.99	39.01	39.19	39.19	116,719
Jan 20, 2025	38.01	39.70	38.01	39.58	39.58	110,276
Jan 17, 2025	38.70	38.85	38.00	38.17	38.17	108,655
Jan 16, 2025	38.20	38.95	38.06	38.27	38.27	118,954
Jan 15, 2025	38.80	39.30	38.00	38.15	38.15	184,427
Jan 14, 2025	37.80	39.07	37.76	38.87	38.87	105,340
Jan 13, 2025	39.60	40.00	37.10	38.07	38.07	207,486
Jan 10, 2025	40.00	42.50	39.18	40.13	40.13	176,338
Jan 9, 2025	41.50	41.86	40.21	40.33	40.33	96,091
Jan 8, 2025	42.29	42.29	40.64	41.59	41.59	106,742
Jan 7, 2025	40.73	44.46	40.57	41.51	41.51	486,887
Jan 6, 2025	41.80	43.19	40.20	40.73	40.73	294,666
Jan 3, 2025	39.99	45.20	39.99	43.37	43.37	2,587,056
Jan 2, 2025	40.40	40.64	39.71	39.84	39.84	126,042
Jan 1, 2025	39.50	40.20	39.32	40.04	40.04	89,409
Dec 31, 2024	39.50	39.90	39.00	39.38	39.38	47,673
Dec 30, 2024	39.45	40.25	38.94	39.25	39.25	134,853
Dec 27, 2024	40.19	40.42	38.00	38.94	38.94	161,966
Dec 26, 2024	41.00	41.31	39.25	39.89	39.89	73,549
Dec 24, 2024	38.90	40.60	38.90	40.23	40.23	95,573
Dec 23, 2024	40.20	40.56	38.83	39.10	39.10	70,545
Dec 20, 2024	40.60	41.24	39.50	39.75	39.75	167,641
Dec 19, 2024	40.50	41.32	40.32	40.56	40.56	102,527
Dec 18, 2024	41.60	42.16	40.80	41.49	41.49	100,829
Dec 17, 2024	42.55	42.74	40.46	41.46	41.46	133,169
Dec 16, 2024	42.26	43.02	41.45	42.11	42.11	154,293
Dec 13, 2024	41.32	42.60	40.97	41.43	41.43	147,755
Dec 12, 2024	42.20	42.42	41.30	41.61	41.61	81,278
Dec 11, 2024	43.90	44.00	41.50	42.20	42.20	267,909
Dec 10, 2024	42.50	44.70	36.42	43.78	43.78	2,586,840
Dec 9, 2024	42.99	43.45	42.69	42.91	42.91	128,588
Dec 6, 2024	42.99	43.44	42.51	42.83	42.83	193,141
Dec 5, 2024	43.35	43.35	42.56	43.03	43.03	132,201
Dec 4, 2024	42.71	43.50	42.50	43.10	43.10	157,505
Dec 3, 2024	43.32	44.60	42.39	42.54	42.54	425,818
Dec 2, 2024	41.90	43.80	41.23	43.27	43.27	382,094
Nov 29, 2024	41.51	42.67	41.21	41.91	41.91	93,344
Nov 28, 2024	42.25	42.30	41.21	41.96	41.96	76,995
Nov 27, 2024	41.06	42.44	40.75	41.81	41.81	113,848
Nov 26, 2024	41.33	42.78	40.84	41.06	41.06	272,372
Nov 25, 2024	40.35	41.74	40.00	41.15	41.15	166,624
Nov 22, 2024	39.10	40.93	39.10	39.88	39.88	133,793
Nov 21, 2024	38.13	39.78	38.13	39.30	39.30	173,027
Nov 19, 2024	40.26	41.00	37.65	38.72	38.72	281,147
Nov 18, 2024	41.50	41.53	39.25	40.26	40.26	200,965
Nov 14, 2024	41.00	43.51	40.05	40.75	40.75	258,544
Nov 13, 2024	43.30	43.30	40.20	40.87	40.87	184,626
Nov 12, 2024	42.75	43.39	42.50	42.81	42.81	87,620
Nov 11, 2024	44.46	44.46	41.90	42.64	42.64	92,515
Nov 8, 2024	44.20	45.00	43.40	44.01	44.01	124,010
Nov 7, 2024	44.14	44.31	43.35	43.72	43.72	125,628
Nov 6, 2024	43.10	44.31	42.71	43.61	43.61	117,018
Nov 5, 2024	42.75	43.29	42.26	42.57	42.57	101,196
Nov 4, 2024	43.18	43.18	41.80	42.57	42.57	110,265
Nov 1, 2024	43.25	43.90	42.52	43.01	43.01	63,315
Oct 31, 2024	42.85	43.19	42.18	42.81	42.81	131,221
Oct 30, 2024	41.95	42.97	41.36	42.33	42.33	165,817
Oct 29, 2024	40.00	42.65	39.26	41.95	41.95	454,560
Oct 28, 2024	39.80	41.90	38.76	39.76	39.76	515,295
Oct 25, 2024	42.20	42.30	40.05	40.86	40.86	242,092
Oct 24, 2024	43.35	43.38	41.76	42.06	42.06	175,759
Oct 23, 2024	42.71	44.40	41.57	43.04	43.04	360,765
Oct 22, 2024	45.85	46.01	42.51	42.91	42.91	582,681
Oct 21, 2024	46.30	46.80	45.00	45.55	45.55	270,649
Oct 18, 2024	47.30	47.30	45.68	46.14	46.14	329,704
Oct 17, 2024	46.88	48.50	45.60	47.27	47.27	503,350
Oct 16, 2024	46.20	47.06	46.05	46.60	46.60	220,938
Oct 15, 2024	46.81	47.59	46.50	46.59	46.59	249,051
Oct 14, 2024	47.45	48.40	46.15	46.72	46.72	246,047
Oct 11, 2024	47.80	47.87	46.60	47.15	47.15	194,810
Oct 10, 2024	48.65	49.00	47.00	47.47	47.47	215,607
Oct 9, 2024	48.75	49.10	47.36	47.56	47.56	276,341
Oct 8, 2024	47.51	48.55	46.66	48.27	48.27	268,406
Oct 7, 2024	49.00	49.54	45.27	48.17	48.17	740,463
Oct 4, 2024	49.40	50.79	45.80	48.41	48.41	599,872
Oct 3, 2024	50.61	50.75	48.60	48.89	48.89	371,208
Oct 1, 2024	50.16	51.39	50.00	50.61	50.61	564,765
Sep 30, 2024	50.15	51.26	48.53	49.80	49.80	388,805
Sep 27, 2024	51.19	52.90	48.76	49.41	49.41	857,313
Sep 26, 2024	52.05	53.20	50.80	51.19	51.19	402,337
Sep 25, 2024	51.30	54.00	51.20	52.01	52.01	1,035,991
Sep 24, 2024	51.00	51.86	50.24	50.78	50.78	582,696
Sep 23, 2024	51.01	52.63	50.31	50.80	50.80	538,608
Sep 20, 2024	49.10	52.20	48.32	50.94	50.94	514,345
Sep 19, 2024	50.55	50.90	47.90	48.47	48.47	472,661
Sep 18, 2024	49.95	51.50	49.82	50.20	50.20	463,707
Sep 17, 2024	51.55	52.25	49.30	49.78	49.78	542,986
Sep 16, 2024	53.49	53.49	50.84	51.22	51.22	431,437
Sep 13, 2024	52.34	53.80	51.80	52.25	52.25	840,233
Sep 12, 2024	53.18	54.36	51.48	51.72	51.72	1,305,337
Sep 11, 2024	50.97	55.00	50.66	52.46	52.46	6,214,773
Sep 10, 2024	48.08	51.00	48.03	50.32	50.32	807,854
Sep 9, 2024	48.54	48.99	46.96	47.83	47.83	283,525
Sep 6, 2024	49.40	49.89	47.91	48.54	48.54	542,421
Sep 5, 2024	47.10	50.51	46.85	49.23	49.23	1,344,055
Sep 4, 2024	45.60	47.98	45.50	46.99	46.99	402,033
Sep 3, 2024	46.27	46.29	45.60	45.80	45.80	123,547
Sep 2, 2024	46.99	46.99	45.55	45.92	45.92	290,544
Aug 30, 2024	47.20	47.39	46.00	46.23	46.23	268,861
Aug 29, 2024	48.80	48.80	46.42	46.72	46.72	404,550
Aug 28, 2024	49.80	49.80	48.11	48.50	48.50	450,605
Aug 27, 2024	49.45	50.18	48.81	49.19	49.19	335,318
Aug 26, 2024	47.59	50.85	47.01	49.31	49.31	837,106
Aug 23, 2024	47.00	47.95	46.80	47.50	47.50	396,352
Aug 22, 2024	46.18	48.31	46.18	46.87	46.87	621,860
Aug 21, 2024	46.88	47.40	45.65	45.96	45.96	495,443
Aug 20, 2024	46.00	46.70	45.90	46.40	46.40	154,395
Aug 19, 2024	45.45	47.08	45.32	45.97	45.97	380,783
Aug 16, 2024	46.10	46.11	44.95	45.34	45.34	400,786
Aug 14, 2024	46.38	47.70	45.41	46.85	46.85	337,574
Aug 13, 2024	47.61	47.89	45.80	45.94	45.94	303,294
Aug 12, 2024	47.65	48.51	46.71	47.45	47.45	316,289
Aug 9, 2024	48.80	48.80	47.05	47.21	47.21	245,870
Aug 8, 2024	47.65	48.90	47.37	47.81	47.81	325,261
Aug 7, 2024	47.35	50.50	46.48	47.65	47.65	560,237
Aug 6, 2024	47.95	49.44	46.95	47.25	47.25	532,936
Aug 5, 2024	49.43	49.43	47.50	47.86	47.86	1,071,353
Aug 2, 2024	51.25	52.20	50.01	50.31	50.31	950,950
Aug 1, 2024	54.40	55.50	52.00	52.65	52.65	2,277,502
Jul 31, 2024	47.70	55.20	47.23	53.95	53.95	8,979,233
Jul 30, 2024	47.47	48.69	47.06	47.25	47.25	323,753
Jul 29, 2024	46.80	48.20	46.47	46.92	46.92	348,145
Jul 26, 2024	47.00	47.74	46.60	46.74	46.74	238,931
Jul 25, 2024	46.30	47.60	46.30	46.70	46.70	197,399
Jul 24, 2024	45.31	47.20	45.30	46.81	46.81	161,703
Jul 23, 2024	45.51	47.00	44.55	45.30	45.30	197,178
Jul 22, 2024	44.61	46.19	44.61	45.77	45.77	163,531
Jul 19, 2024	46.49	47.16	45.00	45.24	45.24	305,979
Jul 18, 2024	47.70	47.70	45.50	46.10	46.10	344,073
Jul 16, 2024	48.09	48.90	47.05	47.21	47.21	255,671
Jul 15, 2024	47.99	49.80	46.55	48.09	48.09	289,907
Jul 12, 2024	47.95	48.73	46.82	47.08	47.08	298,197
Jul 11, 2024	47.49	48.85	47.22	47.79	47.79	278,018
Jul 10, 2024	49.60	50.90	46.90	47.19	47.19	634,551
Jul 9, 2024	47.99	51.49	47.05	49.64	49.64	825,066
Jul 8, 2024	47.55	48.95	47.11	47.34	47.34	380,234
Jul 5, 2024	47.70	48.92	47.02	47.29	47.29	290,926
Jul 4, 2024	47.90	48.30	46.25	47.48	47.48	256,122
Jul 3, 2024	47.90	48.39	46.81	47.73	47.73	266,935
Jul 2, 2024	47.80	48.37	47.04	47.70	47.70	333,841
Jul 1, 2024	48.44	49.34	47.55	47.94	47.94	292,906
Jun 28, 2024	48.80	49.64	48.01	48.30	48.30	182,432
Jun 27, 2024	50.30	52.50	48.00	48.35	48.35	421,306
Jun 26, 2024	52.00	52.30	49.62	50.20	50.20	575,846
Jun 25, 2024	49.81	54.14	49.45	52.44	52.44	1,548,704
Jun 24, 2024	45.10	51.72	44.70	49.20	49.20	2,451,376
Jun 21, 2024	46.55	46.70	44.72	45.10	45.10	340,129
Jun 20, 2024	45.63	46.94	45.28	46.11	46.11	227,751
Jun 19, 2024	46.53	47.45	45.24	45.47	45.47	230,557
Jun 18, 2024	47.55	47.99	46.01	46.53	46.53	299,738
Jun 14, 2024	47.95	47.99	46.70	46.92	46.92	294,682
Jun 13, 2024	48.16	48.16	46.95	47.20	47.20	232,191
Jun 12, 2024	47.89	48.92	46.95	47.22	47.22	207,278
Jun 11, 2024	49.55	49.55	46.67	47.89	47.89	591,750
Jun 10, 2024	49.22	49.50	48.15	48.16	48.16	235,507
Jun 7, 2024	47.30	50.10	47.30	48.60	48.60	854,698
Jun 6, 2024	44.25	45.55	43.15	45.55	45.55	109,556
Jun 5, 2024	42.90	44.50	42.80	43.40	43.40	523,200
Jun 4, 2024	47.90	47.90	45.05	45.05	45.05	226,203
Jun 3, 2024	46.55	47.85	45.15	47.40	47.40	331,177
May 31, 2024	47.65	47.65	44.80	45.60	45.60	199,659
May 30, 2024	46.75	47.35	45.50	46.15	46.15	134,915
May 29, 2024	45.25	46.85	45.25	46.40	46.40	103,663
May 28, 2024	46.70	47.65	46.00	46.20	46.20	157,531
May 27, 2024	47.65	49.00	46.55	46.70	46.70	152,443
May 24, 2024	50.00	50.00	47.20	47.60	47.60	196,405
May 23, 2024	48.00	49.65	48.00	48.80	48.80	101,178
May 22, 2024	47.90	49.50	47.90	48.60	48.60	203,485
May 21, 2024	49.00	49.00	47.15	48.60	48.60	203,482
May 17, 2024	49.80	50.50	49.05	49.20	49.20	136,324
May 16, 2024	49.30	50.05	48.55	48.85	48.85	82,760
May 15, 2024	49.40	50.80	49.15	49.30	49.30	119,019
May 14, 2024	48.40	49.30	47.50	48.80	48.80	154,677
May 13, 2024	48.50	49.00	47.00	47.25	47.25	100,472
May 10, 2024	48.15	49.70	47.70	48.10	48.10	155,416
May 9, 2024	50.65	50.75	48.60	48.80	48.80	187,986
May 8, 2024	50.50	51.60	49.75	50.10	50.10	182,431
May 7, 2024	53.15	53.15	49.65	50.85	50.85	465,428
May 6, 2024	53.00	53.00	49.25	52.10	52.10	626,474
May 3, 2024	53.00	53.00	51.40	51.80	51.80	367,886
May 2, 2024	52.70	53.45	52.70	52.70	52.70	581,421
Apr 30, 2024	58.20	58.85	54.25	55.45	55.45	821,844
Apr 29, 2024	57.40	58.25	56.25	57.00	57.00	969,983

GPIL.BO Godawari Power & Ispat Limited

194.15

-1.22%

GALLANTT.BO Gallantt Ispat Limited

454.55

+1.61%

VASWANI.NS Vaswani Industries Limited

42.23

-2.61%

VRAJ.NS VRAJ IRON AND STEEL LTD

155.34

+0.31%

SUNFLAG.NS Sunflag Iron and Steel Company Limited

245.24

-0.38%

IMFA.NS Indian Metals and Ferro Alloys Limited

616.75

-2.60%

JAIBALAJI.NS Jai Balaji Industries Limited

123.01

+1.84%

HITECH.NS Hi-Tech Pipes Limited

93.56

-0.64%

SALASAR.NS Salasar Techno Engineering Limited

8.96

-1.43%

KIOCL.NS KIOCL Limited

258.51

-1.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jayaswal Neco Industries Limited (JAYNECOIND.NS)

Related Tickers