Jaynecoind History

Stock History for: JAYNECOIND, Jayaswal Neco Industries Limited, INE854B01010, Listing: 10-May-1995

Macro-sector: Industrials	Band: 20	High52 Price: 58.85	Mkt_Cap Category: Others
Sector: Capital Goods	Lot Size: 1	High52 Date: 30-Apr-2024	Bumper: -; Drift%: -
Industry: Industrial Products	Face Value: 10	Low52 Price: 28.0	Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products	Total Equity: 970,998,244	Low52 Date: 04-Mar-2025	SHP: 53.02 / 0.02 / 0.0 / 46.97

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 45.2 / 28.0	Month: 36.3 / 28.0	Week: 35.49 / 29.3	Day: 33.8 / 32.0	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	33.80	33.80	32.00	32.17	32.38	-3.60	3,123.70	83,758	1.00	46,799	1.00	0.15	0.01
2	03-Apr	32.24	33.79	32.24	33.37	33.15	3.50	3,240.22	174,232	2.08	116,394	2.49	0.39	0.03
3	02-Apr	32.21	32.90	31.14	32.24	31.68	0.09	3,130.50	358,862	4.28	176,898	3.78	0.56	0.04
4	01-Apr	29.94	32.50	29.94	32.21	31.54	7.58	3,127.59	213,316	2.55	111,045	2.37	0.35	0.02
5	28-Mar	30.02	30.93	29.30	29.94	30.26	-0.93	2,907.17	525,173	6.27	405,037	8.65	1.23	0.09
6	27-Mar	31.00	32.75	30.00	30.22	30.89	-2.52	2,934.36	481,129	5.74	291,506	6.23	0.90	0.06
7	26-Mar	32.40	32.80	30.51	31.00	31.59	-4.00	3,010.00	220,341	2.63	148,375	3.17	0.47	0.03
8	25-Mar	34.75	34.81	32.00	32.29	32.87	-5.31	3,135.35	377,741	4.51	266,051	5.68	0.87	0.06
9	24-Mar	32.61	35.49	32.61	34.10	33.56	6.40	3,311.10	367,844	4.39	240,521	5.14	0.81	0.05
10	21-Mar	32.05	32.68	31.76	32.05	32.12	0.98	3,112.05	177,415	2.12	121,575	2.60	0.39	0.03
11	20-Mar	32.00	33.11	31.45	31.74	32.12	-1.67	3,081.95	176,805	2.11	94,547	2.02	0.30	0.02
12	19-Mar	30.85	32.60	30.83	32.28	31.47	6.18	3,134.38	438,112	5.23	326,184	6.97	1.03	0.07
13	18-Mar	29.00	31.01	28.80	30.40	30.49	3.26	2,951.83	389,316	4.65	312,299	6.67	0.95	0.07
14	17-Mar	31.15	31.20	29.00	29.44	30.01	-4.54	2,858.62	282,244	3.37	229,686	4.91	0.69	0.05
15	13-Mar	31.40	31.57	30.71	30.84	31.06	-0.77	2,994.56	136,563	1.63	108,397	2.32	0.34	0.02
16	12-Mar	31.49	31.78	30.50	31.08	31.00	0.45	3,017.86	315,721	3.77	200,709	4.29	0.00	0.04
17	11-Mar	33.00	33.00	30.51	30.94	31.72	-6.72	3,004.27	173,336	2.07	122,073	2.61	0.39	0.03
18	10-Mar	35.95	36.26	32.30	33.17	34.76	-7.09	3,220.80	112,112	1.34	75,046	1.60	0.26	0.02
19	07-Mar	34.00	36.30	33.40	35.70	35.68	3.27	3,466.46	259,730	3.10	165,796	3.54	0.59	0.04
20	06-Mar	31.60	35.80	31.60	34.57	34.34	8.34	3,356.74	391,554	4.67	178,610	3.82	0.61	0.04
21	05-Mar	29.50	33.50	29.10	31.91	31.08	9.85	3,098.46	267,321	3.19	155,438	3.32	0.48	0.03
22	04-Mar	28.50	29.83	28.00	29.05	28.99	-0.24	2,820.75	217,212	2.59	121,671	2.60	0.35	0.03
23	03-Mar	31.00	31.64	28.55	29.12	29.49	-7.70	2,827.55	316,693	3.78	156,780	3.35	0.46	0.03
24	28-Feb	33.80	34.39	31.31	31.55	32.22	-5.51	3,063.50	167,424	2.00	121,895	2.60	0.39	0.03
25	27-Feb	33.24	34.80	33.07	33.39	33.43	0.45	3,242.16	78,532	0.94	40,154	0.86	0.13	0.01
26	25-Feb	33.30	34.24	33.16	33.24	33.62	-1.63	3,227.60	102,120	1.22	36,032	0.77	0.12	0.01
27	24-Feb	34.26	34.60	33.21	33.79	33.99	-1.17	3,281.00	75,172	0.90	24,055	0.51	0.08	0.01
28	21-Feb	34.63	36.49	33.50	34.19	34.91	-3.14	3,319.84	149,880	1.79	73,388	1.57	0.26	0.02
29	20-Feb	33.51	35.80	33.51	35.30	34.83	5.18	3,427.62	120,172	1.43	84,380	1.80	0.29	0.02
30	19-Feb	32.72	34.32	32.72	33.56	33.71	1.91	3,258.67	82,400	0.98	47,600	1.02	0.16	0.01
31	18-Feb	33.90	34.05	32.75	32.93	33.19	-1.61	3,197.50	191,543	2.29	145,341	3.11	0.48	0.03
32	17-Feb	33.30	34.51	33.19	33.47	33.56	-2.42	3,249.93	157,418	1.88	104,634	2.24	0.35	0.02
33	14-Feb	36.20	36.20	33.62	34.30	34.61	-4.14	3,330.52	181,923	2.17	98,653	2.11	0.34	0.02
34	13-Feb	36.25	36.50	35.47	35.78	35.96	-0.17	3,474.23	74,089	0.88	52,850	1.13	0.19	0.01
35	12-Feb	36.40	36.40	34.40	35.84	35.30	-0.78	3,480.06	123,475	1.47	70,415	1.50	0.25	0.02
36	11-Feb	37.00	37.40	35.36	36.12	36.00	-2.59	3,507.25	88,585	1.06	57,811	1.24	0.00	0.01
37	10-Feb	38.55	38.55	36.90	37.08	37.36	-2.73	3,600.46	30,102	0.36	19,011	0.41	0.07	0.00
38	07-Feb	38.25	38.69	37.26	38.12	37.94	0.74	3,701.45	90,792	1.08	34,327	0.73	0.13	0.01
39	06-Feb	38.50	38.50	37.56	37.84	37.86	-1.87	3,674.26	74,172	0.89	41,199	0.88	0.16	0.01
40	05-Feb	37.80	39.32	37.34	38.56	38.66	3.54	3,744.17	141,230	1.69	76,690	1.64	0.30	0.02
41	04-Feb	37.06	40.00	36.62	37.24	37.16	1.00	3,616.00	88,907	1.06	56,551	1.21	0.21	0.01
42	03-Feb	37.45	37.90	36.71	36.87	37.03	-0.32	3,580.07	34,984	0.42	19,242	0.41	0.07	0.00
43	01-Feb	37.90	38.50	36.85	36.99	37.56	-2.86	3,591.72	67,122	0.80	38,709	0.83	0.15	0.01
44	31-Jan	36.80	38.60	36.39	38.08	37.57	4.24	3,697.56	169,529	2.02	91,794	1.96	0.34	0.02
45	30-Jan	36.95	37.65	36.30	36.53	36.86	-0.11	3,547.06	118,104	1.41	92,243	1.97	0.34	0.02
46	29-Jan	37.99	38.20	36.36	36.57	37.05	-1.93	3,550.94	109,912	1.31	76,670	1.64	0.28	0.02
47	28-Jan	37.20	38.38	35.27	37.29	36.61	0.81	3,620.85	195,224	2.33	108,309	2.31	0.40	0.02
48	27-Jan	38.50	38.50	36.55	36.99	36.97	-3.92	3,591.72	155,264	1.85	102,589	2.19	0.38	0.02
49	24-Jan	39.91	40.50	38.15	38.50	39.21	-2.43	3,738.34	147,107	1.76	83,833	1.79	0.33	0.02
50	23-Jan	37.46	42.80	37.46	39.46	40.01	3.75	3,831.56	427,893	5.11	160,169	3.42	0.64	0.04
51	22-Jan	39.00	39.37	36.95	37.98	38.03	-3.19	3,687.85	176,285	2.10	109,925	2.35	0.42	0.02
52	21-Jan	39.90	39.99	39.01	39.19	39.42	-1.00	3,805.34	116,719	1.39	60,116	1.28	0.24	0.01
53	20-Jan	38.01	39.70	38.01	39.58	39.25	3.56	3,843.21	110,276	1.32	78,132	1.67	0.31	0.02
54	17-Jan	38.70	38.85	38.00	38.17	38.40	-0.26	3,706.30	108,655	1.30	60,173	1.29	0.23	0.01
55	16-Jan	38.20	38.95	38.06	38.27	38.44	0.31	3,716.01	118,954	1.42	85,020	1.82	0.33	0.02
56	15-Jan	38.80	39.30	38.00	38.15	38.40	-1.89	3,704.36	184,427	2.20	121,460	2.60	0.47	0.03
57	14-Jan	37.80	39.07	37.76	38.87	38.39	2.06	3,774.27	105,340	1.26	49,669	1.06	0.19	0.01
58	13-Jan	39.60	40.00	37.10	38.07	38.30	-5.41	3,696.59	207,486	2.48	109,945	2.35	0.42	0.02
59	10-Jan	40.00	42.50	39.18	40.13	39.69	-0.50	3,896.62	176,338	2.11	93,360	1.99	0.37	0.02
60	09-Jan	41.50	41.86	40.21	40.33	40.88	-3.12	3,916.04	96,091	1.15	61,119	1.31	0.25	0.01
61	08-Jan	42.29	42.29	40.64	41.59	41.31	0.19	4,038.38	106,742	1.27	45,567	0.97	0.19	0.01
62	07-Jan	40.73	44.46	40.57	41.51	42.51	1.88	4,030.61	486,887	5.81	94,868	2.03	0.40	0.02
63	06-Jan	41.80	43.19	40.20	40.73	41.41	-6.48	3,954.88	294,666	3.52	136,671	2.92	0.57	0.03
64	03-Jan	39.99	45.20	39.99	43.37	43.87	8.14	4,211.22	2,587,056	30.89	455,127	9.72	2.00	0.10
65	02-Jan	40.40	40.64	39.71	39.84	40.22	-0.50	3,868.46	126,042	1.50	59,161	1.26	0.24	0.01
66	01-Jan	39.50	40.20	39.32	40.04	39.78	1.65	3,887.88	89,409	1.07	62,986	1.35	0.25	0.01
67	31-Dec	39.50	39.90	39.00	39.38	39.39	0.33	3,823.79	47,673	0.57	31,757	0.68	0.13	0.01

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com