Jyoti Limited (BOM:504076)
India · Delayed Price · Currency is INR 56.24
+7.12 (14.50%)
At close: Apr 1, 2026
Jyoti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 52.88 | 57.00 | 52.44 | 56.24 | 56.24 | 14.50% | 32,743 |
| Mar 30, 2026 | 55.59 | 56.01 | 48.50 | 49.12 | 49.12 | -11.64% | 103,527 |
| Mar 27, 2026 | 57.25 | 57.99 | 54.00 | 55.59 | 55.59 | -4.66% | 79,186 |
| Mar 25, 2026 | 57.05 | 61.75 | 57.05 | 58.31 | 58.31 | 0.95% | 76,521 |
| Mar 24, 2026 | 61.96 | 61.96 | 56.00 | 57.76 | 57.76 | -1.45% | 14,475 |
| Mar 23, 2026 | 61.62 | 61.62 | 56.20 | 58.61 | 58.61 | -4.84% | 43,002 |
| Mar 20, 2026 | 61.01 | 62.69 | 61.00 | 61.59 | 61.59 | 1.68% | 19,187 |
| Mar 19, 2026 | 63.90 | 63.90 | 60.30 | 60.57 | 60.57 | -4.33% | 13,349 |
| Mar 18, 2026 | 60.90 | 64.69 | 60.00 | 63.31 | 63.31 | 7.32% | 48,697 |
| Mar 17, 2026 | 58.50 | 61.00 | 56.25 | 58.99 | 58.99 | 2.29% | 26,593 |
| Mar 16, 2026 | 60.00 | 60.00 | 57.00 | 57.67 | 57.67 | -4.44% | 55,455 |
| Mar 13, 2026 | 60.00 | 62.00 | 59.91 | 60.35 | 60.35 | -0.30% | 48,174 |
| Mar 12, 2026 | 61.01 | 61.85 | 60.20 | 60.53 | 60.53 | -2.45% | 17,508 |
| Mar 11, 2026 | 62.10 | 63.95 | 61.00 | 62.05 | 62.05 | 2.89% | 49,876 |
| Mar 10, 2026 | 60.60 | 62.46 | 59.00 | 60.31 | 60.31 | -2.38% | 52,744 |
| Mar 9, 2026 | 64.00 | 64.00 | 59.02 | 61.78 | 61.78 | -0.88% | 28,844 |
| Mar 6, 2026 | 62.00 | 62.99 | 61.35 | 62.33 | 62.33 | 0.82% | 12,658 |
| Mar 5, 2026 | 61.99 | 64.65 | 60.15 | 61.82 | 61.82 | 1.49% | 30,730 |
| Mar 4, 2026 | 64.50 | 64.50 | 59.00 | 60.91 | 60.91 | -4.48% | 88,566 |
| Mar 2, 2026 | 60.00 | 63.99 | 58.51 | 63.77 | 63.77 | -0.05% | 58,371 |
| Feb 27, 2026 | 64.62 | 65.44 | 63.00 | 63.80 | 63.80 | -1.27% | 11,862 |
| Feb 26, 2026 | 67.00 | 67.00 | 64.20 | 64.62 | 64.62 | -1.12% | 24,847 |
| Feb 25, 2026 | 67.80 | 67.80 | 65.20 | 65.35 | 65.35 | -1.07% | 13,148 |
| Feb 24, 2026 | 66.00 | 68.40 | 65.20 | 66.06 | 66.06 | -1.67% | 14,231 |
| Feb 23, 2026 | 68.35 | 68.35 | 66.20 | 67.18 | 67.18 | 0.01% | 19,749 |
| Feb 20, 2026 | 67.90 | 69.80 | 66.80 | 67.17 | 67.17 | -1.06% | 23,896 |
| Feb 19, 2026 | 70.00 | 70.00 | 67.00 | 67.89 | 67.89 | -1.52% | 19,358 |
| Feb 18, 2026 | 70.00 | 70.00 | 68.10 | 68.94 | 68.94 | -0.35% | 50,460 |
| Feb 17, 2026 | 71.00 | 71.88 | 69.10 | 69.18 | 69.18 | -2.04% | 34,247 |
| Feb 16, 2026 | 75.00 | 75.00 | 70.05 | 70.62 | 70.62 | -4.98% | 41,160 |
| Feb 13, 2026 | 80.00 | 80.00 | 73.55 | 74.32 | 74.32 | -16.08% | 218,291 |
| Feb 12, 2026 | 81.50 | 90.50 | 81.50 | 88.56 | 88.56 | 7.42% | 83,822 |
| Feb 11, 2026 | 84.00 | 87.78 | 80.20 | 82.44 | 82.44 | -1.67% | 73,280 |
| Feb 10, 2026 | 74.00 | 85.00 | 74.00 | 83.84 | 83.84 | 14.21% | 113,875 |
| Feb 9, 2026 | 71.90 | 74.49 | 70.61 | 73.41 | 73.41 | 4.48% | 34,680 |
| Feb 6, 2026 | 71.50 | 71.64 | 69.00 | 70.26 | 70.26 | -1.32% | 9,797 |
| Feb 5, 2026 | 73.00 | 73.01 | 70.66 | 71.20 | 71.20 | -4.20% | 14,067 |
| Feb 4, 2026 | 74.90 | 76.20 | 71.00 | 74.32 | 74.32 | -0.87% | 14,502 |
| Feb 3, 2026 | 72.99 | 76.39 | 72.52 | 74.97 | 74.97 | 5.18% | 26,851 |
| Feb 2, 2026 | 69.02 | 71.99 | 69.02 | 71.28 | 71.28 | 0.91% | 13,673 |
| Feb 1, 2026 | 71.98 | 71.98 | 67.00 | 70.64 | 70.64 | 1.64% | 22,128 |
| Jan 30, 2026 | 70.50 | 71.00 | 69.03 | 69.50 | 69.50 | -1.08% | 20,663 |
| Jan 29, 2026 | 72.75 | 73.50 | 70.00 | 70.26 | 70.26 | -3.33% | 26,983 |
| Jan 28, 2026 | 71.70 | 73.00 | 71.70 | 72.68 | 72.68 | 1.69% | 10,457 |
| Jan 27, 2026 | 74.99 | 74.99 | 71.01 | 71.47 | 71.47 | -0.74% | 13,314 |
| Jan 23, 2026 | 71.50 | 73.88 | 71.40 | 72.00 | 72.00 | 0.53% | 27,339 |
| Jan 22, 2026 | 70.85 | 73.45 | 70.85 | 71.62 | 71.62 | -0.17% | 27,074 |
| Jan 21, 2026 | 71.37 | 73.00 | 69.10 | 71.74 | 71.74 | 0.31% | 29,235 |
| Jan 20, 2026 | 76.50 | 76.50 | 70.80 | 71.52 | 71.52 | -4.96% | 38,128 |
| Jan 19, 2026 | 78.25 | 79.25 | 74.15 | 75.25 | 75.25 | -4.61% | 50,078 |