NSE: JYOTICNC | Series: EQ
-
LTP
1,059.90
-24.00 (-2.21 %) -
Open
1,078.50
1,073.10 -
High
1,097.70
1,089.80 -
Low
1,050.15
1,046.15 -
Close
1,054.70
1,083.90 -
52W High
1,504.30
18 Dec, 2024 -
52W Low
750.10
28 Feb, 2025
Upper Circuit: 1,300.68
Lower Circuit: 867.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,078.50 | 1,097.70 | 1,050.15 | 1,059.90 | 1,054.70 | -29.20 | -2.69 | 1,504.30 | 750.10 | 234,230 | 25.04 Crore | 20,987 |
| 02 Apr, 2025 | 1,073.10 | 1,089.80 | 1,046.15 | 1,089.80 | 1,083.90 | 11.35 | 1.06 | 1,504.30 | 750.10 | 139,974 | 15.05 Crore | 12,887 |
| 01 Apr, 2025 | 1,050.00 | 1,080.00 | 1,028.70 | 1,080.00 | 1,072.55 | 14.00 | 1.32 | 1,504.30 | 750.10 | 217,284 | 22.94 Crore | 19,008 |
| 28 Mar, 2025 | 1,065.00 | 1,093.85 | 1,050.00 | 1,058.15 | 1,058.55 | -4.55 | -0.43 | 1,504.30 | 750.10 | 330,468 | 35.45 Crore | 42,620 |
| 27 Mar, 2025 | 1,041.00 | 1,072.75 | 1,031.10 | 1,065.00 | 1,063.10 | 23.70 | 2.28 | 1,504.30 | 750.10 | 442,590 | 46.71 Crore | 32,097 |
| 26 Mar, 2025 | 1,091.10 | 1,107.80 | 1,030.00 | 1,045.00 | 1,039.40 | -50.20 | -4.61 | 1,504.30 | 750.10 | 452,443 | 47.79 Crore | 30,567 |
| 25 Mar, 2025 | 1,120.10 | 1,133.95 | 1,081.00 | 1,095.00 | 1,089.60 | -13.80 | -1.25 | 1,504.30 | 750.10 | 392,917 | 43.02 Crore | 35,003 |
| 24 Mar, 2025 | 1,150.00 | 1,170.00 | 1,092.35 | 1,103.00 | 1,103.40 | -15.05 | -1.35 | 1,504.30 | 750.10 | 658,455 | 74.38 Crore | 51,422 |
| 21 Mar, 2025 | 1,056.80 | 1,156.00 | 1,017.00 | 1,156.00 | 1,118.45 | 60.50 | 5.72 | 1,504.30 | 750.10 | 4,013,336 | 447.34 Crore | 160,082 |
| 20 Mar, 2025 | 1,081.70 | 1,084.80 | 1,040.45 | 1,055.00 | 1,057.95 | -18.95 | -1.76 | 1,504.30 | 750.10 | 335,462 | 35.54 Crore | 19,529 |
| 19 Mar, 2025 | 1,051.00 | 1,081.95 | 1,041.00 | 1,073.10 | 1,076.90 | 26.60 | 2.53 | 1,504.30 | 750.10 | 518,943 | 55.32 Crore | 26,430 |
| 18 Mar, 2025 | 1,020.50 | 1,057.00 | 1,020.25 | 1,049.00 | 1,050.30 | 32.05 | 3.15 | 1,504.30 | 750.10 | 477,159 | 49.95 Crore | 38,876 |
| 17 Mar, 2025 | 1,001.00 | 1,049.00 | 987.10 | 1,011.50 | 1,018.25 | 17.95 | 1.79 | 1,504.30 | 750.10 | 713,573 | 73.42 Crore | 28,930 |
| 13 Mar, 2025 | 980.90 | 1,009.00 | 977.00 | 997.80 | 1,000.30 | 23.10 | 2.36 | 1,504.30 | 750.10 | 890,245 | 88.66 Crore | 39,314 |
| 12 Mar, 2025 | 962.30 | 992.00 | 951.15 | 971.00 | 977.20 | 19.50 | 2.04 | 1,504.30 | 750.10 | 594,570 | 57.82 Crore | 20,671 |
| 11 Mar, 2025 | 944.00 | 965.00 | 907.85 | 956.05 | 957.70 | -26.05 | -2.65 | 1,504.30 | 750.10 | 2,133,458 | 199.48 Crore | 96,646 |
| 10 Mar, 2025 | 965.00 | 1,028.70 | 945.75 | 975.65 | 983.75 | 17.05 | 1.76 | 1,504.30 | 750.10 | 2,558,331 | 254.91 Crore | 141,989 |
| 07 Mar, 2025 | 919.90 | 977.70 | 902.65 | 971.00 | 966.70 | 55.05 | 6.04 | 1,504.30 | 750.10 | 1,684,062 | 158.25 Crore | 71,972 |
| 06 Mar, 2025 | 833.30 | 927.70 | 832.90 | 916.35 | 911.65 | 78.35 | 9.4 | 1,504.30 | 750.10 | 4,208,924 | 381.97 Crore | 181,733 |
| 05 Mar, 2025 | 860.80 | 881.55 | 826.95 | 828.60 | 833.30 | -27.50 | -3.19 | 1,504.30 | 750.10 | 1,032,418 | 88.22 Crore | 51,699 |
| 04 Mar, 2025 | 760.10 | 885.00 | 760.10 | 857.50 | 860.80 | 90.05 | 11.68 | 1,504.30 | 750.10 | 7,266,980 | 625.28 Crore | 287,354 |