JIYAECO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 28 Feb 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 37380 | -4.11% |
| 21 Feb 2022 | 3.65 | 3.80 | 3.80 | 3.65 | 13800 | -3.95% |
| 14 Feb 2022 | 3.80 | 4.10 | 4.10 | 3.80 | 109624 | -3.80% |
| 07 Feb 2022 | 3.95 | 3.95 | 3.95 | 3.95 | 43141 | 3.95% |
| 31 Jan 2022 | 3.80 | 3.65 | 3.80 | 3.65 | 36134 | 4.11% |
| 24 Jan 2022 | 3.65 | 3.65 | 3.65 | 3.35 | 189614 | 4.29% |
| 17 Jan 2022 | 3.50 | 3.50 | 3.50 | 3.40 | 354376 | 4.48% |
| 10 Jan 2022 | 3.35 | 3.35 | 3.35 | 3.35 | 31306 | 4.69% |
| 03 Jan 2022 | 3.20 | 3.20 | 3.20 | 3.20 | 58228 | 4.92% |
| 27 Dec 2021 | 3.05 | 3.05 | 3.05 | 2.85 | 164902 | 3.39% |
| 20 Dec 2021 | 2.95 | 2.95 | 2.95 | 2.85 | 155012 | 3.51% |
| 13 Dec 2021 | 2.85 | 2.75 | 2.85 | 2.65 | 182819 | 3.64% |
| 06 Dec 2021 | 2.75 | 2.75 | 2.75 | 2.75 | 35043 | -3.51% |
| 29 Nov 2021 | 2.85 | 2.85 | 2.85 | 2.85 | 28453 | -3.39% |
| 22 Nov 2021 | 2.95 | 2.95 | 2.95 | 2.95 | 29331 | -4.84% |
| 15 Nov 2021 | 3.10 | 3.10 | 3.10 | 3.10 | 38911 | -4.62% |
| 08 Nov 2021 | 3.25 | 3.25 | 3.25 | 3.25 | 33975 | -4.41% |
| 01 Nov 2021 | 3.40 | 3.40 | 3.40 | 3.40 | 25667 | -4.23% |
| 25 Oct 2021 | 3.55 | 3.55 | 3.55 | 3.55 | 16419 | -4.05% |
| 18 Oct 2021 | 3.70 | 3.70 | 3.70 | 3.70 | 46697 | -3.90% |
| 11 Oct 2021 | 3.85 | 3.85 | 3.85 | 3.85 | 58274 | -4.94% |
| 04 Oct 2021 | 4.05 | 4.05 | 4.05 | 4.05 | 30205 | -4.71% |
| 27 Sep 2021 | 4.25 | 4.25 | 4.25 | 4.25 | 21191 | -4.49% |
| 20 Sep 2021 | 4.45 | 4.45 | 4.45 | 4.45 | 22413 | -4.30% |
| 13 Sep 2021 | 4.65 | 4.65 | 4.65 | 4.65 | 15746 | -4.12% |
| 06 Sep 2021 | 4.85 | 4.85 | 4.85 | 4.85 | 17952 | -4.90% |
| 30 Aug 2021 | 5.10 | 5.10 | 5.10 | 5.10 | 9203 | -4.67% |
| 12 Aug 2021 | 5.35 | 5.60 | 5.60 | 5.10 | 43889 | 0.00% |
| 11 Aug 2021 | 5.35 | 5.55 | 5.65 | 5.35 | 68375 | -4.46% |
| 10 Aug 2021 | 5.60 | 5.60 | 5.90 | 5.55 | 23707 | -1.75% |
| 09 Aug 2021 | 5.70 | 5.95 | 5.95 | 5.55 | 76319 | 0.00% |
| 06 Aug 2021 | 5.70 | 5.65 | 5.70 | 5.25 | 64650 | 4.59% |
| 05 Aug 2021 | 5.45 | 5.80 | 5.80 | 5.45 | 73249 | -4.39% |
| 04 Aug 2021 | 5.70 | 5.75 | 5.80 | 5.55 | 48866 | -0.87% |
| 03 Aug 2021 | 5.75 | 5.70 | 5.85 | 5.45 | 52128 | 0.88% |
| 02 Aug 2021 | 5.70 | 5.55 | 5.90 | 5.55 | 66032 | -1.72% |
| 30 Jul 2021 | 5.80 | 5.70 | 5.85 | 5.65 | 28103 | 0.00% |
| 29 Jul 2021 | 5.80 | 5.90 | 5.90 | 5.60 | 16932 | 0.00% |
| 28 Jul 2021 | 5.80 | 5.95 | 5.95 | 5.65 | 30636 | 0.00% |
| 27 Jul 2021 | 5.80 | 5.85 | 5.95 | 5.60 | 26453 | 0.00% |
| 26 Jul 2021 | 5.80 | 5.95 | 5.95 | 5.75 | 26088 | -2.52% |
| 23 Jul 2021 | 5.95 | 5.90 | 6.05 | 5.70 | 60408 | 0.00% |
| 22 Jul 2021 | 5.95 | 6.00 | 6.00 | 5.85 | 47839 | 0.00% |
| 20 Jul 2021 | 5.95 | 6.00 | 6.00 | 5.75 | 70065 | 0.00% |
| 19 Jul 2021 | 5.95 | 5.90 | 6.10 | 5.90 | 52030 | 0.00% |
| 16 Jul 2021 | 5.95 | 5.95 | 6.05 | 5.80 | 65525 | 0.00% |
| 15 Jul 2021 | 5.95 | 6.05 | 6.05 | 5.90 | 38129 | -0.83% |
| 14 Jul 2021 | 6.00 | 6.20 | 6.20 | 5.80 | 31497 | -0.83% |
| 13 Jul 2021 | 6.05 | 6.00 | 6.20 | 5.80 | 36246 | 0.83% |
| 12 Jul 2021 | 6.00 | 6.15 | 6.25 | 5.95 | 66385 | -1.64% |
| 09 Jul 2021 | 6.10 | 6.25 | 6.25 | 5.90 | 49881 | 1.67% |
| 08 Jul 2021 | 6.00 | 6.35 | 6.35 | 5.95 | 30961 | -3.23% |
| 07 Jul 2021 | 6.20 | 6.20 | 6.40 | 5.90 | 50675 | 0.00% |
| 06 Jul 2021 | 6.20 | 6.30 | 6.50 | 5.90 | 154666 | 0.00% |
| 05 Jul 2021 | 6.20 | 6.20 | 6.20 | 5.80 | 55713 | 4.20% |
| 02 Jul 2021 | 5.95 | 5.95 | 6.20 | 5.90 | 47802 | -1.65% |
| 01 Jul 2021 | 6.05 | 6.20 | 6.25 | 5.90 | 48433 | 0.00% |
| 30 Jun 2021 | 6.05 | 6.15 | 6.30 | 6.00 | 37446 | 0.83% |
| 29 Jun 2021 | 6.00 | 6.30 | 6.30 | 5.90 | 26580 | -1.64% |
| 28 Jun 2021 | 6.10 | 6.15 | 6.20 | 6.00 | 47687 | 1.67% |
| 25 Jun 2021 | 6.00 | 6.35 | 6.35 | 5.90 | 44426 | -3.23% |
| 24 Jun 2021 | 6.20 | 6.55 | 6.55 | 6.05 | 80918 | -2.36% |
| 23 Jun 2021 | 6.35 | 6.60 | 6.60 | 6.10 | 68087 | -0.78% |
| 22 Jun 2021 | 6.40 | 6.50 | 6.50 | 6.10 | 86174 | 2.40% |
| 21 Jun 2021 | 6.25 | 6.55 | 6.55 | 6.15 | 52332 | -3.10% |
| 18 Jun 2021 | 6.45 | 6.35 | 6.55 | 6.05 | 61577 | 1.57% |
| 17 Jun 2021 | 6.35 | 6.60 | 6.60 | 6.30 | 101091 | -3.79% |
| 16 Jun 2021 | 6.60 | 6.70 | 6.85 | 6.60 | 85945 | -4.35% |
| 15 Jun 2021 | 6.90 | 7.15 | 7.15 | 6.80 | 104566 | -3.50% |
| 14 Jun 2021 | 7.15 | 7.40 | 7.40 | 6.75 | 161014 | 0.70% |
| 11 Jun 2021 | 7.10 | 7.05 | 7.10 | 7.05 | 126143 | 4.41% |
| 10 Jun 2021 | 6.80 | 6.60 | 6.80 | 6.50 | 105136 | 4.62% |
| 09 Jun 2021 | 6.50 | 6.60 | 6.60 | 6.45 | 138680 | 3.17% |
| 08 Jun 2021 | 6.30 | 6.30 | 6.30 | 6.00 | 180110 | 5.00% |
| 07 Jun 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 61286 | 4.35% |
| 04 Jun 2021 | 5.75 | 5.50 | 5.75 | 5.25 | 109322 | 4.55% |
| 03 Jun 2021 | 5.50 | 5.50 | 5.50 | 5.15 | 31396 | 3.77% |
| 02 Jun 2021 | 5.30 | 5.35 | 5.50 | 5.15 | 40842 | -0.93% |
| 01 Jun 2021 | 5.35 | 5.55 | 5.55 | 5.10 | 79221 | 0.00% |
| 31 May 2021 | 5.35 | 5.40 | 5.40 | 5.10 | 51353 | 3.88% |
| 28 May 2021 | 5.15 | 5.25 | 5.25 | 5.05 | 41529 | 0.98% |
| 27 May 2021 | 5.10 | 5.20 | 5.20 | 5.00 | 37320 | 0.00% |
| 26 May 2021 | 5.10 | 5.10 | 5.10 | 5.00 | 31369 | 2.00% |
| 25 May 2021 | 5.00 | 5.20 | 5.20 | 4.95 | 26678 | -1.96% |
| 24 May 2021 | 5.10 | 5.20 | 5.20 | 4.90 | 26018 | 0.99% |
| 21 May 2021 | 5.05 | 5.20 | 5.20 | 4.80 | 26252 | 1.00% |
| 20 May 2021 | 5.00 | 5.20 | 5.20 | 5.00 | 33260 | -1.96% |
| 19 May 2021 | 5.10 | 5.15 | 5.20 | 4.90 | 26065 | 2.00% |
| 18 May 2021 | 5.00 | 5.00 | 5.15 | 4.90 | 49026 | 1.01% |
| 17 May 2021 | 4.95 | 5.05 | 5.05 | 4.80 | 43899 | 2.06% |
| 14 May 2021 | 4.85 | 4.90 | 4.90 | 4.75 | 35681 | 1.04% |
| 11 May 2021 | 4.80 | 4.70 | 4.90 | 4.55 | 73491 | 1.05% |
| 10 May 2021 | 4.75 | 5.00 | 5.00 | 4.60 | 85194 | -1.04% |
| 07 May 2021 | 4.80 | 4.90 | 4.90 | 4.75 | 22575 | -2.04% |
| 06 May 2021 | 4.90 | 5.00 | 5.00 | 4.70 | 16744 | 0.00% |
| 05 May 2021 | 4.90 | 5.00 | 5.00 | 4.70 | 22094 | 2.08% |
| 04 May 2021 | 4.80 | 4.75 | 5.10 | 4.75 | 24141 | -2.04% |
| 03 May 2021 | 4.90 | 4.75 | 5.00 | 4.75 | 55865 | -1.01% |
| 30 Apr 2021 | 4.95 | 5.00 | 5.05 | 4.90 | 11079 | 0.00% |
| 29 Apr 2021 | 4.95 | 5.25 | 5.25 | 4.90 | 18573 | -1.00% |
| 28 Apr 2021 | 5.00 | 5.10 | 5.10 | 4.95 | 17304 | 1.01% |
| 27 Apr 2021 | 4.95 | 5.20 | 5.20 | 4.90 | 32982 | -1.00% |
| 26 Apr 2021 | 5.00 | 5.10 | 5.10 | 4.90 | 20109 | -1.96% |
| 23 Apr 2021 | 5.10 | 5.00 | 5.10 | 4.75 | 17610 | 2.00% |
| 22 Apr 2021 | 5.00 | 4.90 | 5.05 | 4.80 | 26973 | 2.04% |
| 20 Apr 2021 | 4.90 | 4.80 | 5.10 | 4.80 | 36446 | 0.00% |
| 19 Apr 2021 | 4.90 | 4.95 | 5.10 | 4.85 | 49804 | -3.92% |
| 16 Apr 2021 | 5.10 | 4.95 | 5.20 | 4.95 | 65335 | -1.92% |
| 15 Apr 2021 | 5.20 | 5.35 | 5.35 | 5.20 | 13086 | -4.59% |
| 13 Apr 2021 | 5.45 | 5.70 | 5.80 | 5.45 | 24042 | -4.39% |
| 12 Apr 2021 | 5.70 | 5.85 | 5.85 | 5.70 | 12124 | -4.20% |
| 09 Apr 2021 | 5.95 | 6.05 | 6.05 | 5.55 | 22422 | 2.59% |
| 08 Apr 2021 | 5.80 | 5.80 | 5.85 | 5.60 | 56736 | 3.57% |
| 07 Apr 2021 | 5.60 | 5.60 | 5.60 | 5.45 | 56380 | 4.67% |
| 06 Apr 2021 | 5.35 | 5.35 | 5.35 | 5.25 | 37540 | 4.90% |
| 05 Apr 2021 | 5.10 | 5.05 | 5.10 | 4.75 | 56607 | 4.08% |
| 01 Apr 2021 | 4.90 | 4.75 | 4.90 | 4.55 | 75176 | 3.16% |
| 31 Mar 2021 | 4.75 | 5.00 | 5.05 | 4.75 | 99680 | -4.04% |
| 30 Mar 2021 | 4.95 | 5.35 | 5.35 | 4.90 | 43671 | -2.94% |
| 26 Mar 2021 | 5.10 | 5.45 | 5.45 | 5.05 | 108614 | -3.77% |
| 25 Mar 2021 | 5.30 | 5.40 | 5.55 | 5.30 | 62391 | -4.50% |
| 24 Mar 2021 | 5.55 | 5.65 | 5.80 | 5.40 | 38356 | -1.77% |
| 23 Mar 2021 | 5.65 | 5.70 | 6.00 | 5.60 | 43721 | -3.42% |
| 22 Mar 2021 | 5.85 | 5.80 | 5.85 | 5.65 | 32754 | 3.54% |
| 19 Mar 2021 | 5.65 | 5.95 | 5.95 | 5.55 | 31707 | -2.59% |
| 18 Mar 2021 | 5.80 | 5.80 | 6.00 | 5.70 | 92844 | -2.52% |
| 17 Mar 2021 | 5.95 | 6.30 | 6.30 | 5.90 | 53328 | -3.25% |
| 16 Mar 2021 | 6.15 | 6.20 | 6.30 | 6.15 | 16133 | -1.60% |
| 15 Mar 2021 | 6.25 | 6.50 | 6.50 | 6.10 | 20612 | -0.79% |
| 12 Mar 2021 | 6.30 | 6.50 | 6.50 | 6.15 | 23898 | 1.61% |
| 10 Mar 2021 | 6.20 | 6.35 | 6.35 | 6.20 | 41567 | -2.36% |
| 09 Mar 2021 | 6.35 | 6.30 | 6.45 | 6.30 | 40021 | -1.55% |
| 08 Mar 2021 | 6.45 | 6.55 | 6.60 | 6.35 | 36040 | -0.77% |
| 05 Mar 2021 | 6.50 | 6.20 | 6.55 | 6.20 | 63979 | 3.17% |
| 04 Mar 2021 | 6.30 | 6.45 | 6.45 | 6.20 | 31198 | -0.79% |
| 03 Mar 2021 | 6.35 | 6.35 | 6.45 | 6.15 | 34288 | 0.00% |
| 02 Mar 2021 | 6.35 | 6.45 | 6.45 | 6.20 | 18255 | 0.79% |
| 01 Mar 2021 | 6.30 | 6.35 | 6.55 | 6.25 | 22219 | -0.79% |
| 26 Feb 2021 | 6.35 | 6.50 | 6.60 | 6.15 | 39700 | 0.00% |
| 25 Feb 2021 | 6.35 | 6.70 | 6.70 | 6.25 | 41272 | -3.05% |
| 24 Feb 2021 | 6.55 | 6.80 | 6.80 | 6.35 | 11293 | 0.00% |
| 23 Feb 2021 | 6.55 | 6.60 | 6.75 | 6.45 | 51958 | -2.96% |
| 22 Feb 2021 | 6.75 | 6.75 | 6.75 | 6.65 | 104718 | 4.65% |
| 19 Feb 2021 | 6.45 | 6.25 | 6.45 | 6.05 | 90463 | 4.88% |
| 18 Feb 2021 | 6.15 | 6.25 | 6.45 | 6.10 | 65587 | -0.81% |
| 17 Feb 2021 | 6.20 | 6.35 | 6.60 | 6.15 | 61849 | -3.13% |
| 16 Feb 2021 | 6.40 | 6.55 | 6.55 | 6.30 | 55246 | 0.00% |
| 15 Feb 2021 | 6.40 | 6.55 | 6.60 | 6.35 | 55393 | 0.00% |
| 12 Feb 2021 | 6.40 | 6.65 | 6.65 | 6.25 | 65310 | -1.54% |
| 11 Feb 2021 | 6.50 | 6.65 | 6.65 | 6.40 | 47768 | 0.00% |
| 10 Feb 2021 | 6.50 | 6.50 | 6.70 | 6.35 | 55885 | 0.00% |
| 09 Feb 2021 | 6.50 | 6.70 | 6.70 | 6.30 | 64683 | -0.76% |
| 08 Feb 2021 | 6.55 | 6.85 | 6.85 | 6.40 | 76907 | -2.24% |
| 05 Feb 2021 | 6.70 | 6.85 | 6.90 | 6.60 | 29984 | -1.47% |
| 04 Feb 2021 | 6.80 | 6.65 | 6.85 | 6.60 | 34852 | 0.74% |
| 03 Feb 2021 | 6.75 | 6.50 | 6.80 | 6.50 | 50620 | 3.05% |
| 02 Feb 2021 | 6.55 | 6.65 | 6.75 | 6.40 | 47074 | -1.50% |
| 01 Feb 2021 | 6.65 | 6.60 | 6.70 | 6.35 | 53601 | 3.10% |
| 29 Jan 2021 | 6.45 | 6.80 | 6.80 | 6.40 | 19280 | -2.27% |
| 28 Jan 2021 | 6.60 | 6.80 | 6.80 | 6.35 | 38256 | 0.76% |
| 27 Jan 2021 | 6.55 | 6.90 | 6.90 | 6.30 | 60214 | -0.76% |
| 25 Jan 2021 | 6.60 | 7.10 | 7.10 | 6.55 | 89141 | -3.65% |
| 22 Jan 2021 | 6.85 | 6.90 | 7.00 | 6.75 | 46636 | 0.00% |
| 21 Jan 2021 | 6.85 | 7.05 | 7.10 | 6.75 | 67991 | -2.14% |
| 20 Jan 2021 | 7.00 | 6.85 | 7.10 | 6.85 | 41961 | 0.72% |
| 19 Jan 2021 | 6.95 | 6.85 | 7.00 | 6.85 | 25684 | 0.00% |
| 18 Jan 2021 | 6.95 | 7.35 | 7.35 | 6.90 | 69132 | -1.42% |
| 15 Jan 2021 | 7.05 | 7.40 | 7.40 | 7.00 | 36194 | -1.40% |
| 14 Jan 2021 | 7.15 | 7.40 | 7.40 | 7.10 | 33989 | -1.38% |
| 13 Jan 2021 | 7.25 | 7.40 | 7.40 | 7.15 | 60917 | 0.00% |
| 12 Jan 2021 | 7.25 | 7.20 | 7.25 | 6.85 | 167503 | 1.40% |
| 11 Jan 2021 | 7.15 | 7.20 | 7.20 | 7.00 | 69812 | 0.00% |
| 08 Jan 2021 | 7.15 | 7.25 | 7.25 | 7.00 | 85323 | 0.70% |
| 07 Jan 2021 | 7.10 | 7.25 | 7.35 | 7.00 | 42722 | -2.07% |
| 06 Jan 2021 | 7.25 | 7.20 | 7.35 | 7.15 | 148303 | 1.40% |
| 05 Jan 2021 | 7.15 | 7.00 | 7.20 | 6.90 | 191904 | 2.14% |
| 04 Jan 2021 | 7.00 | 7.05 | 7.15 | 6.85 | 121997 | -0.71% |
| 01 Jan 2021 | 7.05 | 7.00 | 7.10 | 6.95 | 91852 | 0.71% |
| 31 Dec 2020 | 7.00 | 6.85 | 7.00 | 6.80 | 44005 | 2.19% |
| 30 Dec 2020 | 6.85 | 7.00 | 7.00 | 6.80 | 35344 | -0.72% |
| 29 Dec 2020 | 6.90 | 7.10 | 7.10 | 6.80 | 48687 | -1.43% |
| 28 Dec 2020 | 7.00 | 7.10 | 7.10 | 6.85 | 97618 | -1.41% |
| 24 Dec 2020 | 7.10 | 7.15 | 7.15 | 6.85 | 88047 | 0.71% |
