Jyoti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	63.75	64.90	60.41	60.73	60.73	-4.56%	85,915
Aug 24, 2026	63.91	67.00	62.06	63.63	63.63	1.19%	68,730
Aug 21, 2026	60.53	64.91	60.00	62.88	62.88	3.88%	86,141
Aug 20, 2026	52.99	61.84	52.99	60.53	60.53	16.49%	176,554
Aug 19, 2026	52.20	52.99	50.16	51.96	51.96	2.16%	27,667
Aug 18, 2026	52.80	52.80	50.15	50.86	50.86	-1.68%	31,455
Aug 17, 2026	54.29	54.29	50.51	51.73	51.73	-0.50%	39,534
Aug 14, 2026	51.20	52.20	49.50	51.99	51.99	1.70%	31,774
Aug 13, 2026	52.24	52.24	50.43	51.12	51.12	-0.76%	17,784
Aug 12, 2026	52.55	52.55	51.00	51.51	51.51	-	8,263
Aug 11, 2026	52.54	52.99	51.25	51.51	51.51	-1.96%	10,012
Aug 10, 2026	53.50	53.50	51.51	52.54	52.54	-0.42%	12,876
Aug 7, 2026	51.25	53.29	51.25	52.76	52.76	1.03%	19,654
Aug 6, 2026	52.35	53.70	51.01	52.22	52.22	-1.47%	23,030
Aug 5, 2026	52.30	53.98	52.30	53.00	53.00	0.02%	14,646
Aug 4, 2026	55.93	55.93	52.52	52.99	52.99	-3.00%	39,350
Aug 3, 2026	53.66	55.94	52.10	54.63	54.63	3.84%	17,578
Jul 31, 2026	53.40	54.15	51.60	52.61	52.61	-2.97%	10,477
Jul 30, 2026	55.25	55.25	53.76	54.22	54.22	1.33%	9,894
Jul 29, 2026	53.88	55.00	53.26	53.51	53.51	-0.69%	7,909
Jul 28, 2026	54.69	55.14	53.50	53.88	53.88	-0.41%	11,595
Jul 27, 2026	56.00	56.00	54.00	54.10	54.10	-1.97%	23,317
Jul 24, 2026	55.00	56.40	54.00	55.19	55.19	0.18%	8,808
Jul 23, 2026	55.37	56.93	54.02	55.09	55.09	-2.34%	21,630
Jul 22, 2026	58.34	60.00	56.01	56.41	56.41	-4.99%	102,232
Jul 21, 2026	60.90	60.90	56.00	59.37	59.37	1.84%	89,751
Jul 20, 2026	60.00	60.02	57.70	58.30	58.30	-	5,041
Jul 17, 2026	59.00	59.99	56.20	58.30	58.30	-1.64%	21,272
Jul 16, 2026	59.80	60.27	58.34	59.27	59.27	0.22%	10,136
Jul 15, 2026	57.52	60.50	57.52	59.14	59.14	1.44%	17,106
Jul 14, 2026	59.10	60.45	58.21	58.30	58.30	-1.70%	7,582
Jul 13, 2026	60.12	60.13	57.99	59.31	59.31	-1.36%	16,706
Jul 10, 2026	59.49	60.49	59.00	60.13	60.13	1.98%	9,853
Jul 9, 2026	59.49	59.99	58.54	58.96	58.96	2.68%	11,200
Jul 8, 2026	60.60	60.60	57.25	57.42	57.42	-3.35%	10,611
Jul 7, 2026	60.99	60.99	59.00	59.41	59.41	-1.64%	6,159
Jul 6, 2026	60.95	61.80	60.12	60.40	60.40	0.95%	27,659
Jul 3, 2026	61.00	61.60	59.65	59.83	59.83	0.34%	8,265
Jul 2, 2026	61.00	61.44	59.00	59.63	59.63	-0.57%	19,047
Jul 1, 2026	59.00	60.78	59.00	59.97	59.97	1.39%	17,268
Jun 30, 2026	61.73	61.98	57.95	59.15	59.15	-4.01%	39,946
Jun 29, 2026	61.60	63.40	60.10	61.62	61.62	-1.55%	41,934
Jun 25, 2026	61.90	64.99	59.51	62.59	62.59	3.10%	39,685
Jun 24, 2026	61.04	61.77	60.00	60.71	60.71	-1.87%	13,412
Jun 23, 2026	62.33	62.33	60.50	61.87	61.87	0.34%	15,964
Jun 22, 2026	61.35	63.46	60.20	61.66	61.66	-0.69%	15,516
Jun 19, 2026	61.71	63.20	61.50	62.09	62.09	-1.79%	13,222
Jun 18, 2026	64.20	65.89	63.00	63.22	63.22	-0.11%	27,110
Jun 17, 2026	64.00	64.50	62.41	63.29	63.29	0.19%	25,135
Jun 16, 2026	64.00	64.00	61.20	63.17	63.17	1.07%	7,486