Jyoti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	60.10	63.79	60.10	62.50	62.50	4.05%	31,176
Jun 12, 2026	58.00	61.39	58.00	60.07	60.07	2.79%	15,298
Jun 11, 2026	58.23	59.20	57.20	58.44	58.44	-1.33%	11,877
Jun 10, 2026	58.41	59.99	58.00	59.23	59.23	0.85%	13,507
Jun 9, 2026	60.97	60.97	58.30	58.73	58.73	-0.56%	18,171
Jun 8, 2026	60.22	61.01	58.62	59.06	59.06	-2.99%	14,693
Jun 5, 2026	62.31	63.43	60.00	60.88	60.88	-0.34%	28,912
Jun 4, 2026	61.25	62.21	59.99	61.09	61.09	-0.88%	41,576
Jun 3, 2026	63.50	63.50	61.30	61.63	61.63	-1.17%	21,003
Jun 2, 2026	64.15	65.69	62.01	62.36	62.36	-2.79%	14,653
Jun 1, 2026	63.35	65.38	63.35	64.15	64.15	2.30%	32,386
May 29, 2026	65.10	66.98	61.10	62.71	62.71	-5.31%	68,290
May 27, 2026	67.10	67.61	62.81	66.23	66.23	-4.03%	39,812
May 26, 2026	71.40	71.40	66.49	69.01	69.01	-5.74%	86,462