Jyoti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	70.07	72.61	67.00	67.47	67.47	-4.45%	18,567
May 11, 2026	70.22	73.00	69.10	70.61	70.61	-1.51%	16,607
May 8, 2026	72.05	74.00	70.00	71.69	71.69	-1.61%	32,995
May 7, 2026	74.01	75.34	72.00	72.86	72.86	-1.51%	48,043
May 6, 2026	76.50	77.01	72.55	73.98	73.98	-3.28%	36,999
May 5, 2026	74.59	77.85	74.05	76.49	76.49	2.53%	31,253
May 4, 2026	77.00	78.98	73.10	74.60	74.60	-7.06%	91,990
Apr 30, 2026	74.96	84.00	72.10	80.27	80.27	8.93%	129,847
Apr 29, 2026	68.05	76.40	68.05	73.69	73.69	5.27%	85,967
Apr 28, 2026	70.01	70.83	68.15	70.00	70.00	-0.84%	20,966
Apr 27, 2026	71.44	72.89	68.36	70.59	70.59	0.34%	35,596
Apr 24, 2026	70.59	70.95	69.00	70.35	70.35	0.20%	9,677
Apr 23, 2026	71.59	72.67	70.10	70.21	70.21	-1.93%	23,327
Apr 22, 2026	74.67	74.67	70.82	71.59	71.59	-2.27%	22,865
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