JSL Industries Limited (BOM:504080)
India · Delayed Price · Currency is INR 1,049.00
+77.20 (7.94%)
At close: Apr 17, 2026
JSL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | -1.32% | 2 |
| Mar 2, 2026 | 1,048.75 | 1,048.75 | 980.00 | 1,043.95 | 1,043.95 | -1.86% | 52 |
| Feb 27, 2026 | 1,170.00 | 1,170.00 | 1,030.00 | 1,063.75 | 1,063.75 | -2.63% | 63 |
| Feb 26, 2026 | 941.10 | 1,094.50 | 900.00 | 1,092.45 | 1,092.45 | 9.79% | 186 |
| Feb 25, 2026 | 1,070.15 | 1,070.15 | 960.00 | 995.00 | 995.00 | 2.27% | 169 |
| Feb 23, 2026 | 956.55 | 973.90 | 934.00 | 972.90 | 972.90 | -5.91% | 32 |
| Feb 18, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.39% | 3 |
| Feb 17, 2026 | 1,050.60 | 1,050.60 | 1,038.00 | 1,038.00 | 1,038.00 | 0.78% | 13 |
| Feb 16, 2026 | 1,029.00 | 1,030.00 | 1,000.00 | 1,029.95 | 1,029.95 | - | 15 |
| Feb 13, 2026 | 1,034.10 | 1,034.10 | 984.30 | 1,030.00 | 1,030.00 | -3.20% | 5 |
| Feb 11, 2026 | 947.65 | 1,064.10 | 947.65 | 1,064.10 | 1,064.10 | 3.88% | 12 |
| Feb 10, 2026 | 1,038.80 | 1,038.80 | 1,018.95 | 1,024.35 | 1,024.35 | 8.40% | 31 |
| Feb 9, 2026 | 973.05 | 977.85 | 945.00 | 945.00 | 945.00 | -2.88% | 48 |
| Feb 6, 2026 | 970.40 | 973.00 | 957.80 | 973.00 | 973.00 | -7.24% | 11 |
| Feb 5, 2026 | 999.90 | 1,049.00 | 990.00 | 1,049.00 | 1,049.00 | 5.96% | 8 |
| Feb 3, 2026 | 943.00 | 990.00 | 943.00 | 990.00 | 990.00 | 4.98% | 7 |
| Feb 2, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -0.05% | 1 |
| Jan 30, 2026 | 928.85 | 951.00 | 901.00 | 943.45 | 943.45 | -0.46% | 123 |
| Jan 29, 2026 | 987.45 | 987.50 | 947.80 | 947.80 | 947.80 | -4.98% | 47 |
| Jan 28, 2026 | 1,006.95 | 1,006.95 | 997.50 | 997.50 | 997.50 | - | 10 |
| Jan 27, 2026 | 995.45 | 998.00 | 995.45 | 997.50 | 997.50 | 0.21% | 3 |
| Jan 23, 2026 | 995.45 | 995.50 | 995.45 | 995.45 | 995.45 | -1.00% | 6 |
| Jan 22, 2026 | 976.85 | 1,005.55 | 976.85 | 1,005.55 | 1,005.55 | 5.00% | 31 |
| Jan 21, 2026 | 957.70 | 957.70 | 957.70 | 957.70 | 957.70 | - | 8 |