JSL Industries Limited (BOM:504080)
India · Delayed Price · Currency is INR 965.05
-31.20 (-3.13%)
At close: May 27, 2026
JSL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,029.00 | 1,029.00 | 969.95 | 969.95 | 969.95 | 0.51% | 30 |
| May 27, 2026 | 1,000.05 | 1,036.95 | 933.00 | 965.05 | 965.05 | -3.13% | 23 |
| May 26, 2026 | 960.20 | 1,040.00 | 960.00 | 996.25 | 996.25 | 3.78% | 89 |
| May 25, 2026 | 998.00 | 998.00 | 960.00 | 960.00 | 960.00 | -4.29% | 34 |
| May 22, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.15% | 5 |
| May 19, 2026 | 969.30 | 1,028.00 | 968.20 | 1,004.55 | 1,004.55 | -2.94% | 9 |
| May 18, 2026 | 1,049.00 | 1,049.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.40% | 7 |
| May 15, 2026 | 1,000.00 | 1,060.00 | 981.00 | 1,049.65 | 1,049.65 | 2.40% | 59 |
| May 14, 2026 | 1,100.00 | 1,100.05 | 1,021.10 | 1,025.00 | 1,025.00 | -1.30% | 36 |
| May 13, 2026 | 954.25 | 1,075.00 | 954.20 | 1,038.45 | 1,038.45 | 8.83% | 241 |
| May 11, 2026 | 951.00 | 966.20 | 951.00 | 954.20 | 954.20 | -7.59% | 100 |
| May 8, 2026 | 1,043.00 | 1,043.00 | 1,032.60 | 1,032.60 | 1,032.60 | 1.93% | 9 |
| May 7, 2026 | 991.95 | 1,025.00 | 991.95 | 1,013.00 | 1,013.00 | 2.12% | 16 |
| May 6, 2026 | 949.30 | 1,023.25 | 949.20 | 991.95 | 991.95 | 4.53% | 46 |
| May 5, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0.49% | 10 |
| May 4, 2026 | 950.00 | 950.00 | 941.95 | 944.35 | 944.35 | -2.31% | 104 |
| Apr 29, 2026 | 975.95 | 975.95 | 963.00 | 966.65 | 966.65 | -0.29% | 30 |
| Apr 28, 2026 | 1,015.00 | 1,079.85 | 940.00 | 969.45 | 969.45 | -4.49% | 249 |
| Apr 27, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.08% | 2 |
| Apr 24, 2026 | 1,015.85 | 1,015.85 | 1,015.85 | 1,015.85 | 1,015.85 | 0.44% | 3 |
| Apr 23, 2026 | 1,011.80 | 1,014.80 | 1,010.00 | 1,011.45 | 1,011.45 | 0.15% | 31 |
| Apr 22, 2026 | 1,025.10 | 1,025.10 | 1,000.00 | 1,009.90 | 1,009.90 | -7.88% | 62 |
| Apr 21, 2026 | 1,096.30 | 1,096.30 | 1,096.30 | 1,096.30 | 1,096.30 | -0.01% | 21 |
| Apr 20, 2026 | 1,050.00 | 1,119.50 | 1,050.00 | 1,096.40 | 1,096.40 | 4.52% | 196 |
| Apr 17, 2026 | 1,025.00 | 1,049.00 | 1,010.00 | 1,049.00 | 1,049.00 | 7.94% | 90 |
| Apr 16, 2026 | 1,072.00 | 1,100.00 | 917.50 | 971.80 | 971.80 | -9.37% | 271 |
| Apr 15, 2026 | 981.50 | 1,094.00 | 981.50 | 1,072.30 | 1,072.30 | 9.42% | 81 |
| Apr 13, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -3.70% | 1 |
| Apr 10, 2026 | 1,000.00 | 1,180.00 | 981.85 | 1,017.65 | 1,017.65 | 1.76% | 74 |
| Apr 9, 2026 | 989.95 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 4.07% | 113 |
| Apr 8, 2026 | 1,015.00 | 1,015.00 | 960.85 | 960.90 | 960.90 | 0.07% | 45 |
| Apr 7, 2026 | 950.35 | 979.25 | 950.30 | 960.20 | 960.20 | 7.85% | 22 |
| Apr 6, 2026 | 950.70 | 950.70 | 875.00 | 890.35 | 890.35 | -1.66% | 36 |
| Apr 2, 2026 | 994.95 | 994.95 | 885.60 | 905.40 | 905.40 | -4.74% | 11 |
| Apr 1, 2026 | 976.00 | 985.85 | 899.05 | 950.50 | 950.50 | -3.62% | 104 |
| Mar 30, 2026 | 897.70 | 997.00 | 896.00 | 986.15 | 986.15 | 2.72% | 95 |
| Mar 27, 2026 | 982.30 | 982.30 | 938.00 | 960.00 | 960.00 | -0.31% | 82 |
| Mar 25, 2026 | 969.95 | 970.00 | 902.05 | 963.00 | 963.00 | -0.12% | 69 |
| Mar 24, 2026 | 964.20 | 964.20 | 964.20 | 964.20 | 964.20 | - | 2 |
| Mar 23, 2026 | 969.55 | 969.55 | 906.50 | 964.20 | 964.20 | -0.55% | 141 |
| Mar 20, 2026 | 969.50 | 969.50 | 969.50 | 969.50 | 969.50 | - | 10 |
| Mar 19, 2026 | 969.45 | 969.50 | 969.45 | 969.50 | 969.50 | - | 21 |
| Mar 18, 2026 | 1,030.10 | 1,030.10 | 940.00 | 969.50 | 969.50 | -4.95% | 18 |
| Mar 17, 2026 | 970.05 | 1,085.00 | 970.00 | 1,019.95 | 1,019.95 | 3.03% | 83 |
| Mar 16, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -6.16% | 33 |
| Mar 12, 2026 | 1,025.00 | 1,065.00 | 1,025.00 | 1,055.00 | 1,055.00 | -0.94% | 59 |
| Mar 11, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 9.91% | 4 |
| Mar 10, 2026 | 960.00 | 969.00 | 950.00 | 969.00 | 969.00 | -0.10% | 32 |
| Mar 9, 2026 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | -2.45% | 192 |
| Mar 6, 2026 | 1,000.00 | 1,030.00 | 970.05 | 994.40 | 994.40 | -3.47% | 223 |