Jyoti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	60.40	60.95	58.42	59.38	59.38	-1.69%	24,162
Sep 15, 2026	60.95	63.13	60.00	60.40	60.40	1.46%	61,707
Sep 11, 2026	58.00	60.00	57.99	59.53	59.53	-0.78%	32,215
Sep 10, 2026	60.78	60.78	59.01	60.00	60.00	0.08%	15,140
Sep 9, 2026	59.31	60.84	58.22	59.95	59.95	1.08%	21,920
Sep 8, 2026	63.10	64.89	58.11	59.31	59.31	-7.40%	209,820
Sep 7, 2026	66.90	66.90	64.00	64.05	64.05	-2.66%	31,261
Sep 4, 2026	67.70	67.70	64.35	65.80	65.80	0.37%	19,547
Sep 3, 2026	64.54	66.70	64.54	65.56	65.56	0.99%	35,284
Sep 2, 2026	64.90	65.00	62.36	64.92	64.92	-0.11%	31,149
Sep 1, 2026	64.21	67.00	64.21	64.99	64.99	1.21%	38,654
Aug 31, 2026	65.00	68.69	64.00	64.21	64.21	0.80%	133,768
Aug 28, 2026	64.00	65.20	63.00	63.70	63.70	-0.03%	49,249
Aug 27, 2026	61.00	64.89	60.10	63.72	63.72	5.71%	56,541
Aug 26, 2026	60.10	61.98	59.76	60.28	60.28	-0.74%	19,237
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