SEBI Registration No.: INA000006688
Preparing link (3 sec)...
JAYKAY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 May 2026 | 159.88 | 159.93 | 163.00 | 158.00 | 78780 | 1.96% |
| 18 May 2026 | 156.81 | 159.40 | 166.98 | 155.25 | 254347 | -0.89% |
| 15 May 2026 | 158.22 | 161.84 | 161.84 | 156.25 | 78560 | -0.05% |
| 14 May 2026 | 158.30 | 163.89 | 164.18 | 156.61 | 114535 | -1.51% |
| 13 May 2026 | 160.73 | 161.65 | 164.80 | 159.00 | 95564 | -0.32% |
| 12 May 2026 | 161.24 | 170.50 | 174.00 | 160.11 | 110369 | -6.18% |
| 11 May 2026 | 171.86 | 175.20 | 179.80 | 169.20 | 122483 | -2.26% |
| 08 May 2026 | 175.83 | 171.99 | 179.80 | 167.80 | 172234 | 3.32% |
| 07 May 2026 | 170.18 | 175.51 | 180.25 | 168.25 | 237214 | -3.04% |
| 06 May 2026 | 175.51 | 182.42 | 182.42 | 172.80 | 122361 | -2.05% |
| 05 May 2026 | 179.19 | 182.95 | 187.00 | 175.82 | 84165 | -2.06% |
| 04 May 2026 | 182.95 | 182.00 | 184.99 | 179.00 | 81852 | 0.52% |
| 30 Apr 2026 | 182.00 | 180.94 | 186.00 | 173.50 | 188363 | 0.59% |
| 29 Apr 2026 | 180.94 | 188.30 | 189.00 | 179.01 | 165545 | -2.28% |
| 28 Apr 2026 | 185.16 | 171.68 | 187.99 | 170.10 | 528595 | 8.71% |
| 27 Apr 2026 | 170.32 | 160.10 | 174.79 | 160.10 | 187520 | 6.37% |
| 24 Apr 2026 | 160.12 | 163.50 | 165.89 | 159.05 | 66547 | -1.46% |
| 23 Apr 2026 | 162.50 | 164.57 | 164.60 | 160.15 | 68015 | -0.86% |
| 22 Apr 2026 | 163.91 | 160.10 | 165.74 | 160.10 | 112200 | 2.87% |
| 21 Apr 2026 | 159.34 | 164.00 | 164.00 | 158.00 | 65637 | -1.10% |
| 20 Apr 2026 | 161.12 | 167.00 | 167.00 | 158.81 | 123893 | -1.64% |
| 17 Apr 2026 | 163.80 | 162.85 | 166.77 | 160.36 | 96198 | 1.38% |
| 16 Apr 2026 | 161.57 | 161.00 | 165.00 | 157.50 | 140891 | 1.94% |
| 15 Apr 2026 | 158.49 | 161.70 | 161.80 | 157.25 | 108710 | 2.97% |
| 13 Apr 2026 | 153.92 | 150.00 | 158.00 | 146.75 | 90338 | -0.93% |
| 10 Apr 2026 | 155.36 | 153.50 | 158.00 | 153.00 | 78324 | 1.53% |
| 09 Apr 2026 | 153.02 | 153.90 | 163.00 | 152.10 | 217645 | -2.05% |
| 08 Apr 2026 | 156.23 | 145.89 | 157.89 | 142.99 | 245672 | 11.58% |
| 07 Apr 2026 | 140.02 | 142.75 | 142.75 | 138.61 | 78740 | -1.88% |
| 06 Apr 2026 | 142.71 | 139.79 | 145.15 | 138.00 | 154353 | 2.09% |
| 02 Apr 2026 | 139.79 | 128.00 | 142.50 | 127.80 | 235150 | 2.52% |
| 01 Apr 2026 | 136.36 | 136.50 | 138.90 | 122.11 | 313539 | 15.26% |
| 30 Mar 2026 | 118.31 | 126.99 | 126.99 | 115.52 | 383352 | -7.16% |
| 27 Mar 2026 | 127.43 | 125.75 | 129.70 | 122.55 | 322658 | 0.25% |
| 25 Mar 2026 | 127.11 | 124.97 | 130.75 | 123.00 | 349829 | 1.71% |
| 24 Mar 2026 | 124.97 | 127.40 | 127.40 | 122.71 | 183791 | 0.68% |
| 23 Mar 2026 | 124.13 | 130.62 | 131.79 | 123.24 | 129192 | -6.40% |
| 20 Mar 2026 | 132.62 | 132.50 | 134.90 | 131.10 | 65949 | 2.13% |
| 19 Mar 2026 | 129.86 | 130.00 | 134.96 | 128.25 | 146139 | -5.02% |
| 18 Mar 2026 | 136.72 | 131.24 | 137.98 | 131.03 | 121019 | 3.92% |
| 17 Mar 2026 | 131.56 | 127.72 | 133.15 | 126.20 | 150337 | 4.55% |
| 16 Mar 2026 | 125.83 | 129.99 | 130.00 | 122.89 | 331881 | -1.79% |
| 13 Mar 2026 | 128.12 | 132.80 | 136.00 | 126.00 | 286380 | -5.78% |
| 12 Mar 2026 | 135.98 | 135.15 | 136.99 | 132.62 | 149630 | -1.80% |
| 11 Mar 2026 | 138.47 | 142.80 | 142.80 | 136.74 | 137266 | -0.82% |
| 10 Mar 2026 | 139.62 | 142.00 | 143.12 | 137.10 | 125210 | -0.12% |
| 09 Mar 2026 | 139.79 | 142.88 | 142.88 | 134.40 | 161456 | -2.46% |
| 06 Mar 2026 | 143.31 | 142.76 | 145.20 | 140.10 | 99789 | 1.19% |
| 05 Mar 2026 | 141.63 | 142.44 | 145.00 | 138.80 | 157244 | -0.57% |
| 04 Mar 2026 | 142.44 | 146.20 | 152.78 | 138.00 | 455626 | -1.89% |
| 02 Mar 2026 | 145.19 | 136.00 | 149.00 | 136.00 | 365691 | 1.84% |
| 27 Feb 2026 | 142.56 | 143.00 | 144.22 | 140.91 | 56860 | -0.08% |
| 26 Feb 2026 | 142.67 | 143.00 | 146.19 | 140.05 | 439519 | -0.23% |
| 25 Feb 2026 | 143.00 | 152.83 | 156.00 | 141.68 | 298071 | -5.22% |
| 24 Feb 2026 | 150.87 | 151.00 | 154.00 | 150.00 | 78780 | -0.46% |
| 23 Feb 2026 | 151.57 | 159.02 | 159.50 | 148.20 | 109617 | -4.40% |
| 20 Feb 2026 | 158.54 | 155.27 | 159.95 | 153.00 | 92679 | 2.69% |
| 19 Feb 2026 | 154.38 | 153.90 | 157.00 | 152.50 | 63303 | 0.03% |
| 18 Feb 2026 | 154.33 | 155.98 | 156.72 | 153.00 | 63119 | -0.33% |
| 17 Feb 2026 | 154.84 | 158.41 | 158.41 | 154.00 | 81353 | -0.44% |
| 16 Feb 2026 | 155.52 | 162.99 | 163.39 | 155.01 | 74160 | -2.79% |
| 13 Feb 2026 | 159.99 | 158.00 | 161.99 | 156.18 | 82242 | -0.87% |
| 12 Feb 2026 | 161.40 | 162.55 | 167.09 | 160.00 | 130819 | -2.21% |
| 11 Feb 2026 | 165.05 | 164.51 | 166.32 | 161.41 | 35275 | 0.87% |
| 10 Feb 2026 | 163.62 | 165.07 | 167.98 | 162.16 | 69754 | -0.13% |
| 09 Feb 2026 | 163.84 | 160.00 | 165.00 | 158.45 | 106044 | 3.81% |
| 06 Feb 2026 | 157.82 | 163.00 | 163.52 | 154.22 | 112103 | -3.04% |
| 05 Feb 2026 | 162.77 | 169.70 | 169.70 | 160.61 | 95656 | -3.81% |
| 04 Feb 2026 | 169.21 | 171.00 | 172.81 | 167.40 | 64751 | -1.50% |
| 03 Feb 2026 | 171.78 | 172.00 | 174.00 | 163.00 | 120883 | 6.44% |
| 02 Feb 2026 | 161.38 | 162.79 | 162.79 | 154.38 | 94513 | 1.10% |
| 01 Feb 2026 | 159.62 | 171.00 | 176.99 | 157.20 | 110811 | -6.17% |
| 30 Jan 2026 | 170.12 | 160.00 | 177.00 | 157.21 | 139458 | 6.40% |
| 29 Jan 2026 | 159.88 | 163.66 | 164.47 | 155.42 | 61909 | -1.82% |
| 28 Jan 2026 | 162.84 | 155.00 | 166.50 | 155.00 | 100823 | 6.22% |
| 27 Jan 2026 | 153.31 | 155.99 | 155.99 | 150.61 | 92584 | -0.53% |
| 23 Jan 2026 | 154.13 | 160.00 | 166.82 | 151.55 | 143654 | -4.36% |
| 22 Jan 2026 | 161.16 | 164.00 | 172.30 | 159.07 | 110316 | 2.01% |
| 21 Jan 2026 | 157.99 | 154.62 | 164.30 | 154.38 | 121150 | 1.18% |
| 20 Jan 2026 | 156.15 | 164.50 | 167.00 | 155.05 | 194301 | -6.16% |
| 19 Jan 2026 | 166.40 | 171.28 | 171.50 | 165.16 | 113617 | -3.32% |
| 16 Jan 2026 | 172.12 | 175.00 | 176.41 | 170.12 | 94505 | -2.17% |
| 14 Jan 2026 | 175.93 | 176.00 | 177.31 | 174.00 | 37761 | -0.23% |
| 13 Jan 2026 | 176.34 | 176.24 | 179.59 | 174.72 | 96763 | 1.26% |
| 12 Jan 2026 | 174.14 | 183.10 | 184.32 | 169.41 | 240433 | -4.89% |
| 09 Jan 2026 | 183.10 | 190.00 | 191.18 | 180.50 | 317667 | -3.74% |
| 08 Jan 2026 | 190.22 | 190.00 | 195.99 | 189.00 | 266285 | -0.88% |
| 07 Jan 2026 | 191.91 | 193.91 | 193.95 | 189.00 | 84673 | -0.96% |
| 06 Jan 2026 | 193.77 | 198.44 | 199.00 | 191.49 | 71461 | -1.87% |
| 05 Jan 2026 | 197.46 | 191.00 | 199.89 | 190.00 | 393536 | 3.34% |
| 02 Jan 2026 | 191.07 | 188.87 | 195.79 | 188.19 | 99208 | 1.67% |
| 01 Jan 2026 | 187.93 | 194.55 | 197.20 | 186.00 | 122053 | -3.72% |
| 31 Dec 2025 | 195.19 | 196.54 | 196.60 | 194.22 | 37288 | -0.19% |
| 30 Dec 2025 | 195.56 | 194.61 | 198.00 | 192.37 | 100720 | 0.52% |
| 29 Dec 2025 | 194.54 | 196.84 | 198.71 | 193.50 | 83450 | -1.17% |
| 26 Dec 2025 | 196.84 | 199.44 | 200.00 | 195.88 | 62775 | -0.81% |
| 24 Dec 2025 | 198.44 | 202.00 | 204.00 | 196.62 | 73934 | -0.62% |
| 23 Dec 2025 | 199.67 | 204.00 | 204.00 | 198.10 | 53603 | -1.79% |
| 22 Dec 2025 | 203.30 | 201.73 | 206.00 | 201.63 | 99239 | 0.79% |
| 19 Dec 2025 | 201.71 | 200.89 | 205.80 | 199.21 | 99866 | 0.91% |
| 18 Dec 2025 | 199.89 | 197.01 | 209.06 | 195.14 | 221553 | 1.50% |
| 17 Dec 2025 | 196.93 | 207.99 | 215.80 | 195.35 | 188667 | -3.37% |
| 16 Dec 2025 | 203.80 | 200.29 | 208.01 | 196.23 | 219642 | 1.81% |
| 15 Dec 2025 | 200.17 | 206.18 | 207.49 | 199.05 | 63106 | -2.91% |
| 12 Dec 2025 | 206.18 | 197.00 | 213.00 | 195.00 | 175389 | 6.09% |
| 11 Dec 2025 | 194.35 | 198.12 | 201.98 | 192.42 | 64641 | -1.97% |
| 10 Dec 2025 | 198.25 | 202.39 | 204.59 | 193.63 | 76771 | -1.62% |
| 09 Dec 2025 | 201.52 | 194.99 | 203.00 | 191.50 | 120048 | 3.37% |
| 08 Dec 2025 | 194.95 | 201.85 | 206.83 | 191.81 | 184849 | -3.90% |
| 05 Dec 2025 | 202.86 | 212.75 | 214.55 | 202.10 | 75073 | -3.71% |
| 04 Dec 2025 | 210.68 | 212.80 | 218.75 | 205.00 | 109673 | -0.48% |
