JSL Industries Limited (BOM:504080)
India · Delayed Price · Currency is INR 840.05
-6.00 (-0.71%)
At close: Jul 31, 2026
JSL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,025.00 | 1,058.00 | 985.00 | 1,001.45 | 1,001.45 | -2.30% | 134 |
| Jun 2, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4.60% | 1 |
| Jun 1, 2026 | 979.95 | 979.95 | 979.95 | 979.95 | 979.95 | 1.03% | 2 |
| 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 |