JSL Industries Limited (BOM:504080)
India · Delayed Price · Currency is INR 873.00
-29.80 (-3.30%)
At close: Aug 21, 2026
JSL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 875.75 | 900.00 | 873.00 | 873.00 | 873.00 | -3.30% | 63 |
| Aug 20, 2026 | 990.00 | 990.00 | 890.00 | 902.80 | 902.80 | 3.51% | 157 |
| Aug 19, 2026 | 818.00 | 900.00 | 818.00 | 872.15 | 872.15 | 8.69% | 173 |
| Aug 18, 2026 | 907.00 | 907.00 | 730.00 | 802.45 | 802.45 | -12.01% | 135 |
| Aug 17, 2026 | 960.00 | 960.00 | 912.00 | 912.00 | 912.00 | 5.43% | 85 |
| Aug 14, 2026 | 866.00 | 866.00 | 865.00 | 865.00 | 865.00 | - | 14 |
| Aug 13, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.32% | 19 |
| Aug 12, 2026 | 870.00 | 870.00 | 865.60 | 867.80 | 867.80 | -0.25% | 185 |
| Aug 11, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 1 |
| Aug 10, 2026 | 870.00 | 870.00 | 857.45 | 870.00 | 870.00 | - | 30 |
| Aug 6, 2026 | 863.70 | 870.00 | 863.70 | 870.00 | 870.00 | -1.79% | 50 |
| Aug 5, 2026 | 885.85 | 885.85 | 885.85 | 885.85 | 885.85 | -0.50% | 2 |
| Aug 4, 2026 | 902.25 | 902.40 | 890.00 | 890.30 | 890.30 | 5.98% | 108 |
| Jul 31, 2026 | 846.05 | 867.00 | 840.00 | 840.05 | 840.05 | -0.71% | 52 |
| Jul 30, 2026 | 851.00 | 851.00 | 845.00 | 846.05 | 846.05 | -1.51% | 26 |
| Jul 29, 2026 | 960.00 | 960.00 | 851.00 | 859.00 | 859.00 | 2.26% | 104 |
| Jul 28, 2026 | 859.00 | 862.00 | 840.00 | 840.00 | 840.00 | -3.35% | 20 |
| Jul 27, 2026 | 876.05 | 876.05 | 859.00 | 869.10 | 869.10 | 1.41% | 135 |
| Jul 24, 2026 | 890.00 | 890.00 | 850.00 | 857.00 | 857.00 | -4.25% | 4 |
| Jul 23, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.89% | 13 |
| Jul 22, 2026 | 937.95 | 937.95 | 849.05 | 903.00 | 903.00 | 6.49% | 136 |
| Jul 21, 2026 | 845.10 | 860.00 | 845.10 | 848.00 | 848.00 | -5.78% | 114 |
| Jul 20, 2026 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 2.27% | 24 |
| Jul 17, 2026 | 850.10 | 937.25 | 850.10 | 880.00 | 880.00 | -0.37% | 39 |
| Jul 16, 2026 | 900.00 | 900.00 | 850.00 | 883.25 | 883.25 | -1.86% | 17 |
| Jul 14, 2026 | 959.95 | 959.95 | 862.15 | 900.00 | 900.00 | -2.16% | 27 |
| Jul 13, 2026 | 950.00 | 950.00 | 860.00 | 919.90 | 919.90 | 2.21% | 68 |
| Jul 10, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2 |
| Jul 9, 2026 | 847.00 | 900.00 | 847.00 | 900.00 | 900.00 | - | 60 |
| Jul 8, 2026 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | -1.10% | 32 |
| Jul 7, 2026 | 918.00 | 918.00 | 908.00 | 910.00 | 910.00 | -0.87% | 31 |
| Jul 6, 2026 | 945.00 | 945.00 | 918.00 | 918.00 | 918.00 | 3.19% | 13 |
| Jul 3, 2026 | 923.70 | 923.70 | 886.50 | 889.60 | 889.60 | -5.55% | 47 |
| Jul 2, 2026 | 882.35 | 959.90 | 882.35 | 941.85 | 941.85 | 6.74% | 52 |
| Jul 1, 2026 | 902.80 | 902.80 | 861.15 | 882.35 | 882.35 | -1.96% | 27 |
| Jun 30, 2026 | 900.00 | 900.05 | 900.00 | 900.00 | 900.00 | -2.16% | 48 |
| Jun 29, 2026 | 920.00 | 920.00 | 919.90 | 919.90 | 919.90 | -0.43% | 3 |
| Jun 25, 2026 | 924.45 | 924.45 | 923.90 | 923.90 | 923.90 | 2.17% | 22 |
| Jun 24, 2026 | 902.00 | 908.90 | 900.00 | 904.30 | 904.30 | 0.36% | 55 |
| Jun 23, 2026 | 935.00 | 935.00 | 901.00 | 901.05 | 901.05 | -1.80% | 615 |
| Jun 22, 2026 | 950.00 | 950.00 | 850.00 | 917.60 | 917.60 | -4.32% | 1,267 |
| Jun 19, 2026 | 941.05 | 973.00 | 900.00 | 959.00 | 959.00 | 0.96% | 755 |
| Jun 18, 2026 | 1,025.00 | 1,055.00 | 931.05 | 949.90 | 949.90 | -4.53% | 430 |
| Jun 12, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.05% | 1 |
| Jun 11, 2026 | 990.00 | 1,023.95 | 970.10 | 994.55 | 994.55 | -1.04% | 31 |
| Jun 10, 2026 | 993.00 | 1,005.00 | 993.00 | 1,005.00 | 1,005.00 | 0.50% | 10 |
| Jun 9, 2026 | 1,020.75 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.52% | 53 |
| Jun 8, 2026 | 1,028.00 | 1,028.00 | 980.00 | 985.00 | 985.00 | -0.20% | 25 |
| Jun 5, 2026 | 980.00 | 1,014.95 | 980.00 | 986.95 | 986.95 | -4.64% | 68 |
| Jun 4, 2026 | 982.00 | 1,035.00 | 980.55 | 1,035.00 | 1,035.00 | 3.35% | 4 |