JSL Industries Limited (BOM:504080)
India · Delayed Price · Currency is INR 823.95
+35.95 (4.56%)
At close: Nov 12, 2026
JSL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 830.00 | 849.95 | 822.95 | 823.95 | 823.95 | 4.56% | 62 |
| Nov 8, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | - | 1 |
| Nov 5, 2026 | 802.00 | 802.00 | 788.00 | 788.00 | 788.00 | -2.48% | 20 |
| Nov 4, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.37% | 1 |
| Nov 3, 2026 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | -3.01% | 2 |
| Nov 2, 2026 | 801.00 | 830.00 | 801.00 | 830.00 | 830.00 | 3.81% | 10 |
| Oct 30, 2026 | 800.00 | 800.00 | 795.00 | 799.55 | 799.55 | -1.17% | 12 |
| Oct 28, 2026 | 780.00 | 809.00 | 780.00 | 809.00 | 809.00 | 0.27% | 6 |
| Oct 23, 2026 | 800.00 | 815.00 | 800.00 | 806.80 | 806.80 | -1.01% | 69 |
| Oct 21, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 3 |
| Oct 19, 2026 | 825.60 | 825.60 | 815.00 | 815.00 | 815.00 | -1.29% | 4 |
| Oct 15, 2026 | 825.65 | 825.65 | 825.65 | 825.65 | 825.65 | - | 4 |
| Oct 14, 2026 | 820.05 | 830.00 | 820.05 | 825.65 | 825.65 | 0.69% | 4 |
| Oct 9, 2026 | 929.90 | 929.90 | 820.00 | 820.00 | 820.00 | 0.23% | 4 |
| Oct 5, 2026 | 806.60 | 830.00 | 806.60 | 818.15 | 818.15 | -4.63% | 17 |
| Oct 1, 2026 | 857.90 | 857.90 | 857.90 | 857.90 | 857.90 | - | 25 |
| Sep 30, 2026 | 857.90 | 857.90 | 857.90 | 857.90 | 857.90 | - | 3 |
| Sep 29, 2026 | 860.00 | 860.00 | 855.75 | 857.90 | 857.90 | 0.25% | 2 |
| Sep 28, 2026 | 854.70 | 856.00 | 854.70 | 855.75 | 855.75 | 0.62% | 6 |
| Sep 25, 2026 | 850.00 | 850.60 | 850.00 | 850.45 | 850.45 | -6.92% | 26 |
| Sep 23, 2026 | 998.00 | 998.00 | 860.00 | 913.65 | 913.65 | 1.97% | 113 |
| Sep 22, 2026 | 895.00 | 940.00 | 871.10 | 896.00 | 896.00 | 9.27% | 367 |
| Sep 21, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2.04% | 52 |
| Sep 18, 2026 | 800.00 | 820.00 | 799.95 | 803.60 | 803.60 | 0.46% | 63 |
| Sep 17, 2026 | 800.00 | 800.00 | 799.95 | 799.95 | 799.95 | -0.01% | 4 |
| Sep 15, 2026 | 751.00 | 830.00 | 751.00 | 800.00 | 800.00 | 1.52% | 28 |
| Sep 11, 2026 | 700.05 | 817.90 | 700.05 | 788.00 | 788.00 | 2.51% | 20 |
| Sep 10, 2026 | 783.00 | 800.00 | 750.00 | 768.70 | 768.70 | 0.36% | 134 |
| Sep 9, 2026 | 740.05 | 799.90 | 701.00 | 765.95 | 765.95 | -4.97% | 663 |
| Sep 8, 2026 | 807.00 | 807.00 | 806.00 | 806.00 | 806.00 | 1.97% | 65 |
| Sep 7, 2026 | 849.00 | 850.00 | 760.05 | 790.45 | 790.45 | -6.90% | 35 |
| Sep 4, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -0.12% | 1 |
| Sep 3, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.71% | 2 |
| Sep 2, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 1.69% | 5 |
| Sep 1, 2026 | 849.80 | 849.80 | 820.00 | 830.00 | 830.00 | -2.33% | 9 |
| Aug 28, 2026 | 850.00 | 850.00 | 820.00 | 849.80 | 849.80 | -0.02% | 17 |
| Aug 27, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 5 |
| Aug 26, 2026 | 840.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1.19% | 25 |
| Aug 25, 2026 | 842.00 | 842.00 | 840.00 | 840.00 | 840.00 | -0.51% | 4 |
| Aug 24, 2026 | 850.05 | 880.00 | 840.00 | 844.30 | 844.30 | -3.29% | 174 |
| 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 |