Jyoti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	71.11	74.40	70.99	73.25	73.25	3.31%	25,976
Apr 20, 2026	71.00	73.85	70.21	70.90	70.90	0.06%	23,238
Apr 17, 2026	70.71	72.99	68.50	70.86	70.86	-0.91%	25,821
Apr 16, 2026	69.80	72.00	68.61	71.51	71.51	5.89%	41,602
Apr 15, 2026	65.00	69.00	65.00	67.53	67.53	5.32%	28,578
Apr 13, 2026	63.55	64.87	60.02	64.12	64.12	-1.61%	29,387
Apr 10, 2026	64.00	65.80	64.00	65.17	65.17	0.99%	20,538
Apr 9, 2026	65.51	66.82	64.00	64.53	64.53	-1.04%	16,348
Apr 8, 2026	64.39	67.83	64.21	65.21	65.21	5.42%	33,651
Apr 7, 2026	60.78	64.89	60.47	61.86	61.86	1.26%	34,604
Apr 6, 2026	57.50	61.90	57.50	61.09	61.09	8.12%	36,108
Apr 2, 2026	53.00	57.50	52.55	56.50	56.50	0.46%	25,235
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