Jyoti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	80.90	80.90	78.00	78.89	78.89	-2.58%	23,419
Jan 14, 2026	82.00	82.89	79.10	80.98	80.98	-0.61%	22,780
Jan 13, 2026	80.94	82.90	78.99	81.48	81.48	2.71%	12,002
Jan 12, 2026	80.90	80.90	78.05	79.33	79.33	0.70%	8,252
Jan 9, 2026	80.24	80.99	76.40	78.78	78.78	-1.82%	29,566
Jan 8, 2026	84.00	84.00	78.30	80.24	80.24	-3.23%	33,172
Jan 7, 2026	83.90	84.00	82.00	82.92	82.92	0.11%	8,907
Jan 6, 2026	84.01	84.12	82.20	82.83	82.83	-2.20%	9,456
Jan 5, 2026	84.25	87.50	83.90	84.69	84.69	0.81%	38,921
Jan 2, 2026	85.30	87.00	83.60	84.01	84.01	-0.37%	70,688
Jan 1, 2026	85.05	86.00	82.61	84.32	84.32	0.33%	28,934
Dec 31, 2025	83.75	94.40	83.10	84.04	84.04	1.42%	54,808
Dec 30, 2025	84.20	86.00	79.85	82.86	82.86	0.63%	19,941
Dec 29, 2025	83.00	85.97	81.90	82.34	82.34	-2.30%	32,769
Dec 26, 2025	87.10	88.70	83.70	84.28	84.28	-2.89%	49,377
Dec 24, 2025	89.20	89.99	86.00	86.79	86.79	-1.09%	20,015
Dec 23, 2025	90.00	91.99	86.72	87.75	87.75	-3.48%	41,804
Dec 22, 2025	90.75	91.46	89.50	90.91	90.91	1.86%	13,992
Dec 19, 2025	90.30	90.74	88.75	89.25	89.25	-0.29%	28,667
Dec 18, 2025	88.20	91.00	88.20	89.51	89.51	0.66%	16,653
Dec 17, 2025	90.82	91.99	88.51	88.92	88.92	-2.07%	20,740
Dec 16, 2025	93.00	93.00	90.11	90.80	90.80	-1.99%	22,551
Dec 15, 2025	99.70	99.70	92.01	92.64	92.64	-4.60%	47,587
Dec 12, 2025	89.50	102.00	88.01	97.11	97.11	7.29%	64,420
Dec 11, 2025	90.00	91.50	88.29	90.51	90.51	3.49%	19,888
Dec 10, 2025	88.00	91.00	86.21	87.46	87.46	0.31%	26,260
Dec 9, 2025	86.00	90.00	84.00	87.19	87.19	1.25%	12,606
Dec 8, 2025	92.00	92.65	83.80	86.11	86.11	-6.29%	42,441
Dec 5, 2025	90.25	93.00	90.20	91.89	91.89	1.79%	36,137
Dec 4, 2025	89.50	91.89	89.50	90.27	90.27	-0.94%	9,972
Dec 3, 2025	96.00	96.00	90.22	91.13	91.13	2.13%	25,678
Dec 2, 2025	91.12	91.99	88.90	89.23	89.23	-2.26%	17,776
Dec 1, 2025	93.00	93.98	90.80	91.29	91.29	1.39%	23,273
Nov 28, 2025	91.82	92.95	89.00	90.04	90.04	-2.58%	53,760
Nov 27, 2025	95.04	96.70	91.00	92.42	92.42	-2.76%	21,907
Nov 26, 2025	94.50	96.60	92.00	95.04	95.04	7.05%	100,843
Nov 25, 2025	88.00	90.10	87.51	88.78	88.78	1.58%	19,092
Nov 24, 2025	90.10	91.99	87.10	87.40	87.40	-2.95%	24,650
Nov 21, 2025	88.40	92.90	87.70	90.06	90.06	1.79%	21,797
Nov 20, 2025	88.83	90.00	88.01	88.48	88.48	-1.25%	20,297
Nov 19, 2025	93.00	93.00	86.10	89.60	89.60	-4.27%	92,248
Nov 18, 2025	97.85	97.85	92.65	93.60	93.60	-3.06%	29,657
Nov 17, 2025	101.80	101.80	95.48	96.55	96.55	1.12%	152,615
Nov 14, 2025	94.94	95.48	91.56	95.48	95.48	10.00%	262,174
Nov 13, 2025	86.80	86.80	84.60	86.80	86.80	10.00%	216,723
Nov 12, 2025	80.05	81.00	78.50	78.91	78.91	-0.84%	71,965