Jyoti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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