Price Data Selection & Download
Jaykay Enterprises Share Price All Time Records & Statistics (Dec 2025 - Sep 2026)
197 daily OHLCV records on NSE from Dec. 2025 to Sept. 2026. Review JAYKAY price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹219.70
December 03, 2025
NSE Exchange
Share Price All Time Low
₹115.52
March 30, 2026
NSE Exchange
Highest Volume Trading Day
4,094,618
May 25, 2026 • ₹197.71
NSE Exchange
Share Price History Data (Dec 2025 - Sep 2026)
JAYKAY daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹158.32 | ₹169.75 | ₹153.55 | ₹167.18 | 966,066 |
| 2026-09-17 | ₹155.81 | ₹162.84 | ₹155.00 | ₹157.06 | 204,207 |
| 2026-09-16 | ₹158.90 | ₹160.20 | ₹152.40 | ₹154.77 | 273,295 |
| 2026-09-15 | ₹169.40 | ₹169.50 | ₹156.25 | ₹158.45 | 519,085 |
| 2026-09-11 | ₹165.09 | ₹168.00 | ₹160.22 | ₹165.32 | 256,432 |
| 2026-09-10 | ₹169.00 | ₹170.69 | ₹162.72 | ₹165.09 | 235,338 |
| 2026-09-09 | ₹160.49 | ₹173.50 | ₹159.55 | ₹168.94 | 1,531,650 |
| 2026-09-08 | ₹158.73 | ₹162.39 | ₹156.28 | ₹159.87 | 301,645 |
| 2026-09-07 | ₹154.20 | ₹160.78 | ₹151.51 | ₹158.73 | 587,254 |
| 2026-09-04 | ₹165.37 | ₹167.88 | ₹151.76 | ₹153.69 | 470,358 |
| 2026-09-03 | ₹168.80 | ₹171.29 | ₹165.00 | ₹166.46 | 204,585 |
| 2026-09-02 | ₹158.00 | ₹171.00 | ₹155.81 | ₹169.40 | 937,003 |
| 2026-09-01 | ₹149.25 | ₹166.79 | ₹149.11 | ₹161.97 | 1,773,771 |
| 2026-08-31 | ₹153.53 | ₹154.70 | ₹148.05 | ₹149.57 | 266,234 |
| 2026-08-28 | ₹151.22 | ₹156.80 | ₹149.00 | ₹154.11 | 781,470 |
| 2026-08-27 | ₹157.99 | ₹160.58 | ₹152.26 | ₹156.72 | 758,397 |
| 2026-08-26 | ₹164.90 | ₹170.09 | ₹155.10 | ₹168.94 | 1,234,616 |
| 2026-08-25 | ₹155.51 | ₹161.80 | ₹155.00 | ₹158.67 | 376,351 |
| 2026-08-24 | ₹158.79 | ₹158.79 | ₹151.80 | ₹155.51 | 258,667 |
| 2026-08-21 | ₹145.69 | ₹159.50 | ₹144.80 | ₹154.96 | 933,212 |
| 2026-08-20 | ₹148.57 | ₹149.92 | ₹145.00 | ₹145.68 | 175,805 |
| 2026-08-19 | ₹152.00 | ₹153.59 | ₹143.10 | ₹147.61 | 352,243 |
| 2026-08-18 | ₹151.95 | ₹156.52 | ₹150.01 | ₹154.53 | 221,637 |
| 2026-08-17 | ₹158.00 | ₹158.00 | ₹147.95 | ₹150.50 | 323,635 |
| 2026-08-14 | ₹150.19 | ₹160.24 | ₹149.00 | ₹155.87 | 508,230 |
| 2026-08-13 | ₹149.10 | ₹154.50 | ₹147.99 | ₹149.10 | 357,176 |
| 2026-08-12 | ₹154.49 | ₹154.49 | ₹147.42 | ₹148.66 | 230,844 |
| 2026-08-11 | ₹153.62 | ₹155.00 | ₹151.10 | ₹152.24 | 138,816 |
| 2026-08-10 | ₹151.07 | ₹154.34 | ₹148.61 | ₹152.50 | 212,765 |
| 2026-08-07 | ₹156.00 | ₹156.87 | ₹146.52 | ₹148.85 | 444,544 |
| 2026-08-06 | ₹155.05 | ₹160.60 | ₹154.40 | ₹156.42 | 245,405 |
| 2026-08-05 | ₹162.40 | ₹163.00 | ₹155.25 | ₹156.91 | 188,287 |
| 2026-08-04 | ₹164.00 | ₹166.00 | ₹160.05 | ₹161.27 | 83,529 |
| 2026-08-03 | ₹169.80 | ₹172.00 | ₹163.68 | ₹165.32 | 121,972 |
| 2026-07-31 | ₹158.50 | ₹168.30 | ₹157.13 | ₹167.36 | 234,000 |
| 2026-07-30 | ₹160.90 | ₹161.94 | ₹156.66 | ₹158.03 | 76,531 |
| 2026-07-29 | ₹162.85 | ₹163.79 | ₹160.00 | ₹160.65 | 61,534 |
| 2026-07-28 | ₹168.83 | ₹168.83 | ₹160.00 | ₹161.65 | 140,212 |
| 2026-07-27 | ₹164.40 | ₹170.58 | ₹164.40 | ₹167.99 | 60,169 |
| 2026-07-24 | ₹167.99 | ₹167.99 | ₹161.30 | ₹165.16 | 50,667 |
| 2026-07-23 | ₹165.10 | ₹168.70 | ₹162.90 | ₹163.42 | 84,648 |
| 2026-07-22 | ₹169.65 | ₹169.65 | ₹165.16 | ₹166.16 | 72,820 |
| 2026-07-21 | ₹169.22 | ₹171.59 | ₹166.00 | ₹168.43 | 92,575 |
| 2026-07-20 | ₹168.13 | ₹170.00 | ₹165.60 | ₹167.71 | 110,059 |
| 2026-07-17 | ₹171.23 | ₹171.64 | ₹167.40 | ₹169.11 | 97,559 |
| 2026-07-16 | ₹173.00 | ₹175.00 | ₹169.41 | ₹170.29 | 111,197 |
| 2026-07-15 | ₹172.85 | ₹176.25 | ₹171.48 | ₹173.72 | 299,795 |
| 2026-07-14 | ₹184.00 | ₹184.00 | ₹170.15 | ₹171.48 | 473,561 |
| 2026-07-13 | ₹184.90 | ₹190.95 | ₹182.00 | ₹183.53 | 149,991 |
| 2026-07-10 | ₹182.50 | ₹188.90 | ₹181.01 | ₹185.19 | 218,958 |
| 2026-07-09 | ₹172.52 | ₹183.80 | ₹171.23 | ₹180.42 | 425,612 |
| 2026-07-08 | ₹173.57 | ₹175.39 | ₹165.82 | ₹170.01 | 123,701 |
| 2026-07-07 | ₹173.87 | ₹176.60 | ₹170.60 | ₹175.32 | 112,279 |
| 2026-07-06 | ₹182.40 | ₹182.41 | ₹170.56 | ₹172.49 | 240,696 |
| 2026-07-03 | ₹176.50 | ₹183.00 | ₹176.00 | ₹178.68 | 151,355 |
| 2026-07-02 | ₹175.14 | ₹177.89 | ₹174.01 | ₹176.20 | 75,929 |
| 2026-07-01 | ₹174.50 | ₹179.86 | ₹172.25 | ₹173.85 | 136,896 |
| 2026-06-30 | ₹175.00 | ₹177.26 | ₹174.00 | ₹175.63 | 60,015 |
| 2026-06-29 | ₹175.45 | ₹178.90 | ₹171.00 | ₹173.52 | 109,216 |
| 2026-06-25 | ₹182.10 | ₹182.10 | ₹172.50 | ₹174.19 | 120,090 |
| 2026-06-24 | ₹181.93 | ₹184.22 | ₹178.10 | ₹180.60 | 123,788 |
| 2026-06-23 | ₹189.92 | ₹189.92 | ₹179.01 | ₹180.49 | 136,285 |
| 2026-06-22 | ₹184.48 | ₹190.17 | ₹183.52 | ₹188.05 | 266,597 |
| 2026-06-19 | ₹177.00 | ₹186.20 | ₹173.89 | ₹184.48 | 398,529 |
| 2026-06-18 | ₹178.78 | ₹182.73 | ₹175.00 | ₹177.08 | 168,326 |
| 2026-06-17 | ₹174.00 | ₹180.90 | ₹172.01 | ₹178.88 | 236,734 |
| 2026-06-16 | ₹170.84 | ₹174.49 | ₹168.12 | ₹172.37 | 130,586 |
| 2026-06-15 | ₹175.00 | ₹178.00 | ₹165.00 | ₹167.65 | 304,794 |
| 2026-06-12 | ₹174.78 | ₹174.78 | ₹169.91 | ₹172.25 | 126,005 |
| 2026-06-11 | ₹173.41 | ₹174.60 | ₹169.00 | ₹169.85 | 127,531 |
| 2026-06-10 | ₹180.03 | ₹182.49 | ₹172.15 | ₹173.79 | 125,424 |
| 2026-06-09 | ₹179.54 | ₹182.49 | ₹178.21 | ₹179.90 | 147,430 |
| 2026-06-08 | ₹175.00 | ₹183.89 | ₹175.00 | ₹177.41 | 161,370 |
| 2026-06-05 | ₹181.68 | ₹183.00 | ₹179.51 | ₹179.74 | 178,348 |
| 2026-06-04 | ₹180.00 | ₹186.00 | ₹179.00 | ₹180.68 | 221,787 |
| 2026-06-03 | ₹177.86 | ₹184.00 | ₹175.06 | ₹181.66 | 319,802 |
| 2026-06-02 | ₹167.00 | ₹184.70 | ₹162.80 | ₹177.81 | 1,019,732 |
| 2026-06-01 | ₹173.01 | ₹174.40 | ₹165.84 | ₹169.34 | 533,067 |
| 2026-05-29 | ₹205.00 | ₹207.89 | ₹171.16 | ₹172.93 | 2,575,642 |
| 2026-05-27 | ₹198.20 | ₹216.88 | ₹198.00 | ₹213.94 | 847,848 |
| 2026-05-26 | ₹201.49 | ₹205.00 | ₹196.42 | ₹200.68 | 618,436 |
| 2026-05-25 | ₹175.01 | ₹209.10 | ₹172.00 | ₹197.71 | 4,094,618 |
| 2026-05-22 | ₹170.63 | ₹176.00 | ₹167.45 | ₹174.25 | 119,500 |
| 2026-05-21 | ₹160.87 | ₹175.77 | ₹160.86 | ₹170.21 | 541,361 |
| 2026-05-20 | ₹160.11 | ₹162.25 | ₹158.00 | ₹158.50 | 51,038 |
| 2026-05-19 | ₹159.93 | ₹163.00 | ₹158.00 | ₹159.88 | 78,780 |
| 2026-05-18 | ₹159.40 | ₹166.98 | ₹155.25 | ₹156.81 | 254,347 |
| 2026-05-15 | ₹161.84 | ₹161.84 | ₹156.25 | ₹158.22 | 78,560 |
| 2026-05-14 | ₹163.89 | ₹164.18 | ₹156.61 | ₹158.30 | 114,535 |
| 2026-05-13 | ₹161.65 | ₹164.80 | ₹159.00 | ₹160.73 | 95,564 |
| 2026-05-12 | ₹170.50 | ₹174.00 | ₹160.11 | ₹161.24 | 110,369 |
| 2026-05-11 | ₹175.20 | ₹179.80 | ₹169.20 | ₹171.86 | 122,483 |
| 2026-05-08 | ₹171.99 | ₹179.80 | ₹167.80 | ₹175.83 | 172,234 |
| 2026-05-07 | ₹175.51 | ₹180.25 | ₹168.25 | ₹170.18 | 237,214 |
| 2026-05-06 | ₹182.42 | ₹182.42 | ₹172.80 | ₹175.51 | 122,361 |
| 2026-05-05 | ₹182.95 | ₹187.00 | ₹175.82 | ₹179.19 | 84,165 |
| 2026-05-04 | ₹182.00 | ₹184.99 | ₹179.00 | ₹182.95 | 81,852 |
| 2026-04-30 | ₹180.94 | ₹186.00 | ₹173.50 | ₹182.00 | 188,363 |
| 2026-04-29 | ₹188.30 | ₹189.00 | ₹179.01 | ₹180.94 | 165,545 |
| 2026-04-28 | ₹171.68 | ₹187.99 | ₹170.10 | ₹185.16 | 528,595 |
| 2026-04-27 | ₹160.10 | ₹174.79 | ₹160.10 | ₹170.32 | 187,520 |
| 2026-04-24 | ₹163.50 | ₹165.89 | ₹159.05 | ₹160.12 | 66,547 |
| 2026-04-23 | ₹164.57 | ₹164.60 | ₹160.15 | ₹162.50 | 68,015 |
| 2026-04-22 | ₹160.10 | ₹165.74 | ₹160.10 | ₹163.91 | 112,200 |
| 2026-04-21 | ₹164.00 | ₹164.00 | ₹158.00 | ₹159.34 | 65,637 |
| 2026-04-20 | ₹167.00 | ₹167.00 | ₹158.81 | ₹161.12 | 123,893 |
| 2026-04-17 | ₹162.85 | ₹166.77 | ₹160.36 | ₹163.80 | 96,198 |
| 2026-04-16 | ₹161.00 | ₹165.00 | ₹157.50 | ₹161.57 | 140,891 |
| 2026-04-15 | ₹161.70 | ₹161.80 | ₹157.25 | ₹158.49 | 108,710 |
| 2026-04-13 | ₹150.00 | ₹158.00 | ₹146.75 | ₹153.92 | 90,338 |
| 2026-04-10 | ₹153.50 | ₹158.00 | ₹153.00 | ₹155.36 | 78,324 |
| 2026-04-09 | ₹153.90 | ₹163.00 | ₹152.10 | ₹153.02 | 217,645 |
| 2026-04-08 | ₹145.89 | ₹157.89 | ₹142.99 | ₹156.23 | 245,672 |
| 2026-04-07 | ₹142.75 | ₹142.75 | ₹138.61 | ₹140.02 | 78,740 |
| 2026-04-06 | ₹139.79 | ₹145.15 | ₹138.00 | ₹142.71 | 154,353 |
| 2026-04-02 | ₹128.00 | ₹142.50 | ₹127.80 | ₹139.79 | 235,150 |
| 2026-04-01 | ₹136.50 | ₹138.90 | ₹122.11 | ₹136.36 | 313,539 |
| 2026-03-30 | ₹126.99 | ₹126.99 | ₹115.52 | ₹118.31 | 383,352 |
| 2026-03-27 | ₹125.75 | ₹129.70 | ₹122.55 | ₹127.43 | 322,658 |
| 2026-03-25 | ₹124.97 | ₹130.75 | ₹123.00 | ₹127.11 | 349,829 |
| 2026-03-24 | ₹127.40 | ₹127.40 | ₹122.71 | ₹124.97 | 183,791 |
| 2026-03-23 | ₹130.62 | ₹131.79 | ₹123.24 | ₹124.13 | 129,192 |
| 2026-03-20 | ₹132.50 | ₹134.90 | ₹131.10 | ₹132.62 | 65,949 |
| 2026-03-19 | ₹130.00 | ₹134.96 | ₹128.25 | ₹129.86 | 146,139 |
| 2026-03-18 | ₹131.24 | ₹137.98 | ₹131.03 | ₹136.72 | 121,019 |
| 2026-03-17 | ₹127.72 | ₹133.15 | ₹126.20 | ₹131.56 | 150,337 |
| 2026-03-16 | ₹129.99 | ₹130.00 | ₹122.89 | ₹125.83 | 331,881 |
| 2026-03-13 | ₹132.80 | ₹136.00 | ₹126.00 | ₹128.12 | 286,380 |
| 2026-03-12 | ₹135.15 | ₹136.99 | ₹132.62 | ₹135.98 | 149,630 |
| 2026-03-11 | ₹142.80 | ₹142.80 | ₹136.74 | ₹138.47 | 137,266 |
| 2026-03-10 | ₹142.00 | ₹143.12 | ₹137.10 | ₹139.62 | 125,210 |
| 2026-03-09 | ₹142.88 | ₹142.88 | ₹134.40 | ₹139.79 | 161,456 |
| 2026-03-06 | ₹142.76 | ₹145.20 | ₹140.10 | ₹143.31 | 99,789 |
| 2026-03-05 | ₹142.44 | ₹145.00 | ₹138.80 | ₹141.63 | 157,244 |
| 2026-03-04 | ₹146.20 | ₹152.78 | ₹138.00 | ₹142.44 | 455,626 |
| 2026-03-02 | ₹136.00 | ₹149.00 | ₹136.00 | ₹145.19 | 365,691 |
| 2026-02-27 | ₹143.00 | ₹144.22 | ₹140.91 | ₹142.56 | 56,860 |
| 2026-02-26 | ₹143.00 | ₹146.19 | ₹140.05 | ₹142.67 | 439,519 |
| 2026-02-25 | ₹152.83 | ₹156.00 | ₹141.68 | ₹143.00 | 298,071 |
| 2026-02-24 | ₹151.00 | ₹154.00 | ₹150.00 | ₹150.87 | 78,780 |
| 2026-02-23 | ₹159.02 | ₹159.50 | ₹148.20 | ₹151.57 | 109,617 |
| 2026-02-20 | ₹155.27 | ₹159.95 | ₹153.00 | ₹158.54 | 92,679 |
| 2026-02-19 | ₹153.90 | ₹157.00 | ₹152.50 | ₹154.38 | 63,303 |
| 2026-02-18 | ₹155.98 | ₹156.72 | ₹153.00 | ₹154.33 | 63,119 |
| 2026-02-17 | ₹158.41 | ₹158.41 | ₹154.00 | ₹154.84 | 81,353 |
| 2026-02-16 | ₹162.99 | ₹163.39 | ₹155.01 | ₹155.52 | 74,160 |
| 2026-02-13 | ₹158.00 | ₹161.99 | ₹156.18 | ₹159.99 | 82,242 |
| 2026-02-12 | ₹162.55 | ₹167.09 | ₹160.00 | ₹161.40 | 130,819 |
| 2026-02-11 | ₹164.51 | ₹166.32 | ₹161.41 | ₹165.05 | 35,275 |
| 2026-02-10 | ₹165.07 | ₹167.98 | ₹162.16 | ₹163.62 | 69,754 |
| 2026-02-09 | ₹160.00 | ₹165.00 | ₹158.45 | ₹163.84 | 106,044 |
| 2026-02-06 | ₹163.00 | ₹163.52 | ₹154.22 | ₹157.82 | 112,103 |
| 2026-02-05 | ₹169.70 | ₹169.70 | ₹160.61 | ₹162.77 | 95,656 |
| 2026-02-04 | ₹171.00 | ₹172.81 | ₹167.40 | ₹169.21 | 64,751 |
| 2026-02-03 | ₹172.00 | ₹174.00 | ₹163.00 | ₹171.78 | 120,883 |
| 2026-02-02 | ₹162.79 | ₹162.79 | ₹154.38 | ₹161.38 | 94,513 |
| 2026-02-01 | ₹171.00 | ₹176.99 | ₹157.20 | ₹159.62 | 110,811 |
| 2026-01-30 | ₹160.00 | ₹177.00 | ₹157.21 | ₹170.12 | 139,458 |
| 2026-01-29 | ₹163.66 | ₹164.47 | ₹155.42 | ₹159.88 | 61,909 |
| 2026-01-28 | ₹155.00 | ₹166.50 | ₹155.00 | ₹162.84 | 100,823 |
| 2026-01-27 | ₹155.99 | ₹155.99 | ₹150.61 | ₹153.31 | 92,584 |
| 2026-01-23 | ₹160.00 | ₹166.82 | ₹151.55 | ₹154.13 | 143,654 |
| 2026-01-22 | ₹164.00 | ₹172.30 | ₹159.07 | ₹161.16 | 110,316 |
| 2026-01-21 | ₹154.62 | ₹164.30 | ₹154.38 | ₹157.99 | 121,150 |
| 2026-01-20 | ₹164.50 | ₹167.00 | ₹155.05 | ₹156.15 | 194,301 |
| 2026-01-19 | ₹171.28 | ₹171.50 | ₹165.16 | ₹166.40 | 113,617 |
| 2026-01-16 | ₹175.00 | ₹176.41 | ₹170.12 | ₹172.12 | 94,505 |
| 2026-01-14 | ₹176.00 | ₹177.31 | ₹174.00 | ₹175.93 | 37,761 |
| 2026-01-13 | ₹176.24 | ₹179.59 | ₹174.72 | ₹176.34 | 96,763 |
| 2026-01-12 | ₹183.10 | ₹184.32 | ₹169.41 | ₹174.14 | 240,433 |
| 2026-01-09 | ₹190.00 | ₹191.18 | ₹180.50 | ₹183.10 | 317,667 |
| 2026-01-08 | ₹190.00 | ₹195.99 | ₹189.00 | ₹190.22 | 266,285 |
| 2026-01-07 | ₹193.91 | ₹193.95 | ₹189.00 | ₹191.91 | 84,673 |
| 2026-01-06 | ₹198.44 | ₹199.00 | ₹191.49 | ₹193.77 | 71,461 |
| 2026-01-05 | ₹191.00 | ₹199.89 | ₹190.00 | ₹197.46 | 393,536 |
| 2026-01-02 | ₹188.87 | ₹195.79 | ₹188.19 | ₹191.07 | 99,208 |
| 2026-01-01 | ₹194.55 | ₹197.20 | ₹186.00 | ₹187.93 | 122,053 |
Jaykay Enterprises Share Price Performance Analysis (Dec 2025 - Sep 2026)
JAYKAY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.04%
₹187.93 → ₹167.18
Year to Date
Price Volatility
9.94%
Low Volatility
Year to Date
Average Daily Volume
272,104
Year to Date Average
NSE Exchange
Jaykay Enterprises Share Price History – Frequently Asked Questions
Common questions about JAYKAY historical data and records. Analyse JAYKAY institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Jaykay Enterprises (JAYKAY)?
The all-time high share price of Jaykay Enterprises was ₹219.7 recorded on December 03, 2025 on the NSE exchange.
What is the all-time low share price of Jaykay Enterprises (JAYKAY)?
The all-time low share price of Jaykay Enterprises was ₹115.52 recorded on March 30, 2026 on the NSE exchange.
How can I download JAYKAY historical share price data?
You can download Jaykay Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JAYKAY shares?
The highest trading volume day for Jaykay Enterprises was 4,094,618 shares traded on May 25, 2026 on the NSE exchange, with share price at ₹197.71.