NSE - Delayed Quote INR

Jayaswal Neco Industries Limited (JAYNECOIND.NS)

Compare
40.13
-0.20
(-0.50%)
At close: January 10 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 26, 2024 56.00 58.00 53.70 55.50 55.50 922,090
Apr 25, 2024 52.90 55.25 52.55 55.25 55.25 342,373
Apr 24, 2024 50.50 52.65 50.20 52.65 52.65 371,975
Apr 23, 2024 50.80 51.60 49.70 50.15 50.15 279,941
Apr 22, 2024 50.70 51.45 49.00 50.05 50.05 241,257
Apr 19, 2024 50.00 51.05 49.50 50.70 50.70 212,630
Apr 18, 2024 51.95 52.00 50.90 51.45 51.45 215,825
Apr 16, 2024 49.15 51.95 49.15 50.90 50.90 80,765
Apr 15, 2024 49.50 51.95 49.20 49.80 49.80 304,659
Apr 12, 2024 52.30 52.80 51.20 51.75 51.75 139,772
Apr 10, 2024 52.20 53.50 51.40 52.30 52.30 173,692
Apr 9, 2024 53.00 53.95 51.85 52.15 52.15 195,883
Apr 8, 2024 56.00 57.00 52.55 52.70 52.70 290,949
Apr 5, 2024 55.90 56.25 54.60 55.30 55.30 323,955
Apr 4, 2024 56.95 57.65 54.50 55.05 55.05 670,221
Apr 3, 2024 54.95 54.95 53.80 54.95 54.95 196,093
Apr 2, 2024 51.55 52.35 51.35 52.35 52.35 101,827
Apr 1, 2024 49.15 49.90 48.20 49.90 49.90 37,583
Mar 28, 2024 49.40 50.70 47.00 47.55 47.55 282,627
Mar 27, 2024 51.15 52.30 48.95 49.35 49.35 434,641
Mar 26, 2024 53.90 53.90 51.30 51.50 51.50 183,576
Mar 22, 2024 52.50 53.80 52.20 52.80 52.80 291,845
Mar 21, 2024 52.90 53.60 51.15 53.45 53.45 428,758
Mar 20, 2024 49.80 51.10 48.90 51.05 51.05 552,156
Mar 19, 2024 47.90 49.20 47.40 48.70 48.70 334,026
Mar 18, 2024 45.00 47.90 44.95 47.90 47.90 308,240
Mar 15, 2024 46.05 48.20 44.05 45.65 45.65 523,805
Mar 14, 2024 43.55 47.50 43.50 46.05 46.05 698,704
Mar 13, 2024 46.35 48.40 45.75 45.75 45.75 341,732
Mar 12, 2024 51.65 51.65 48.15 48.15 48.15 299,754
Mar 11, 2024 53.55 54.00 50.25 50.65 50.65 315,493
Mar 7, 2024 53.00 53.90 51.90 52.45 52.45 270,875
Mar 6, 2024 55.80 55.80 51.15 52.80 52.80 363,517
Mar 5, 2024 54.35 54.75 52.65 53.80 53.80 378,555
Mar 4, 2024 53.70 55.80 52.35 54.05 54.05 328,595
Mar 1, 2024 53.10 55.40 53.10 55.35 55.35 283,023
Feb 29, 2024 53.60 54.95 52.15 52.80 52.80 916,163
Feb 28, 2024 56.95 58.30 53.90 54.90 54.90 451,519
Feb 27, 2024 57.55 58.55 56.10 56.70 56.70 362,133
Feb 26, 2024 60.70 61.00 57.10 57.55 57.55 340,715
Feb 23, 2024 59.10 61.40 59.10 59.50 59.50 197,755
Feb 22, 2024 60.95 61.35 58.00 60.05 60.05 523,077
Feb 21, 2024 61.85 62.65 59.60 59.95 59.95 554,629
Feb 20, 2024 61.80 62.80 59.95 61.40 61.40 480,839
Feb 19, 2024 62.20 64.35 60.00 60.45 60.45 636,725
Feb 16, 2024 64.80 65.30 60.80 61.50 61.50 1,350,042
Feb 15, 2024 62.20 62.20 61.55 62.20 62.20 500,918
Feb 14, 2024 54.45 59.25 54.10 59.25 59.25 322,052
Feb 13, 2024 59.00 59.00 56.40 56.45 56.45 1,044,643
Feb 12, 2024 65.00 65.40 59.35 59.35 59.35 1,185,957
Feb 9, 2024 62.45 62.45 56.80 62.45 62.45 2,855,589
Feb 8, 2024 59.50 59.50 58.00 59.50 59.50 1,283,879
Feb 7, 2024 55.30 56.70 54.70 56.70 56.70 543,801
Feb 6, 2024 53.90 54.00 51.10 54.00 54.00 2,142,250
Feb 5, 2024 49.65 51.45 48.00 51.45 51.45 545,866
Feb 2, 2024 47.00 49.15 46.95 49.00 49.00 1,078,974
Feb 1, 2024 47.65 48.20 46.55 46.85 46.85 274,211
Jan 31, 2024 48.80 49.20 47.40 47.60 47.60 295,817
Jan 30, 2024 49.90 50.40 48.20 48.75 48.75 390,427
Jan 29, 2024 48.80 50.25 48.00 49.50 49.50 1,006,566
Jan 25, 2024 46.80 48.15 45.60 47.90 47.90 1,046,370
Jan 24, 2024 47.40 47.40 45.55 45.90 45.90 383,320
Jan 23, 2024 48.50 48.60 45.40 46.75 46.75 362,261
Jan 19, 2024 46.25 47.80 46.20 47.35 47.35 377,013
Jan 18, 2024 45.00 46.10 43.50 45.75 45.75 305,289
Jan 17, 2024 44.65 45.65 44.50 44.75 44.75 187,448
Jan 16, 2024 45.40 46.50 43.65 44.65 44.65 318,431
Jan 15, 2024 46.90 47.00 45.10 45.35 45.35 295,338
Jan 12, 2024 47.40 47.40 45.40 45.95 45.95 256,098
Jan 11, 2024 46.75 47.30 46.10 46.55 46.55 259,814
Jan 10, 2024 47.80 48.25 45.90 46.70 46.70 355,075

Related Tickers

MANINDS.BO Man Industries (India) Limited
332.30
-2.92%
 
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
385.15
-3.62%
 
AANCHALISP.BO Aanchal Ispat Limited
5.04
-2.33%
 
SHYAMCENT.NS Shyam Century Ferrous Limited
12.26
-2.15%
 
MSPL.NS MSP Steel & Power Limited
37.77
-4.52%
 
SUNFLAG.BO Sunflag Iron and Steel Company Limited
290.00
-2.06%
 
VSSL.NS Vardhman Special Steels Limited
229.45
-1.35%
 
MUKANDLTD.NS Mukand Limited
123.61
-1.78%
 
BANSALWIRE.NS BANSAL WIRE INDUSTRIES L
420.75
-4.02%
 
GOODLUCK.NS Goodluck India Limited
890.05
-1.56%