Jyoti Structures Limited (BOM:513250)
India · Delayed Price · Currency is INR 11.00
-0.25 (-2.22%)
At close: Feb 12, 2026
Jyoti Structures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.92 | 11.24 | 10.60 | 10.76 | 10.76 | -2.18% | 348,744 |
| Feb 12, 2026 | 11.29 | 11.37 | 10.91 | 11.00 | 11.00 | -2.22% | 314,677 |
| Feb 11, 2026 | 11.51 | 11.63 | 10.97 | 11.25 | 11.25 | -2.26% | 660,564 |
| Feb 10, 2026 | 10.20 | 11.80 | 10.18 | 11.51 | 11.51 | 13.74% | 2,892,464 |
| Feb 9, 2026 | 10.28 | 10.65 | 10.06 | 10.12 | 10.12 | 0.90% | 505,266 |
| Feb 6, 2026 | 10.18 | 10.19 | 9.85 | 10.03 | 10.03 | -2.43% | 333,286 |
| Feb 5, 2026 | 10.63 | 10.81 | 10.07 | 10.28 | 10.28 | -1.63% | 933,503 |
| Feb 4, 2026 | 9.50 | 10.74 | 9.46 | 10.45 | 10.45 | 10.00% | 1,623,815 |
| Feb 3, 2026 | 9.91 | 9.91 | 9.37 | 9.50 | 9.50 | 2.37% | 377,580 |
| Feb 2, 2026 | 9.27 | 9.43 | 8.95 | 9.28 | 9.28 | -0.54% | 363,326 |
| Feb 1, 2026 | 9.74 | 9.82 | 9.31 | 9.33 | 9.33 | -3.42% | 228,764 |
| Jan 30, 2026 | 9.53 | 9.93 | 9.47 | 9.66 | 9.66 | -0.31% | 332,739 |
| Jan 29, 2026 | 9.89 | 9.95 | 9.50 | 9.69 | 9.69 | -1.92% | 756,979 |
| Jan 28, 2026 | 9.15 | 10.00 | 9.14 | 9.88 | 9.88 | 7.27% | 1,295,735 |
| Jan 27, 2026 | 9.49 | 9.68 | 8.99 | 9.21 | 9.21 | 1.88% | 611,221 |
| Jan 23, 2026 | 9.26 | 9.26 | 8.65 | 9.04 | 9.04 | 1.12% | 1,037,659 |
| Jan 22, 2026 | 8.02 | 9.10 | 8.02 | 8.94 | 8.94 | 12.17% | 920,563 |
| Jan 21, 2026 | 8.39 | 8.39 | 7.92 | 7.97 | 7.97 | -2.80% | 513,345 |
| Jan 20, 2026 | 8.55 | 8.60 | 8.15 | 8.20 | 8.20 | -4.65% | 443,195 |
| Jan 19, 2026 | 8.78 | 8.78 | 8.57 | 8.60 | 8.60 | -1.83% | 251,014 |
| Jan 16, 2026 | 8.86 | 8.97 | 8.70 | 8.76 | 8.76 | -0.90% | 472,769 |
| Jan 14, 2026 | 8.64 | 8.95 | 8.64 | 8.84 | 8.84 | 0.57% | 606,427 |
| Jan 13, 2026 | 9.02 | 9.14 | 8.71 | 8.79 | 8.79 | -2.66% | 550,389 |
| Jan 12, 2026 | 8.94 | 9.06 | 8.70 | 9.03 | 9.03 | -0.11% | 741,639 |
| Jan 9, 2026 | 9.18 | 9.31 | 8.89 | 9.04 | 9.04 | -2.90% | 562,112 |
| Jan 8, 2026 | 9.75 | 9.77 | 9.25 | 9.31 | 9.31 | -4.32% | 237,602 |
| Jan 7, 2026 | 9.68 | 9.78 | 9.60 | 9.73 | 9.73 | 0.52% | 201,301 |
| Jan 6, 2026 | 9.74 | 9.87 | 9.61 | 9.68 | 9.68 | -0.41% | 274,298 |
| Jan 5, 2026 | 10.02 | 10.06 | 9.64 | 9.72 | 9.72 | -4.71% | 725,441 |
| Jan 2, 2026 | 9.51 | 10.44 | 9.51 | 10.20 | 10.20 | 6.69% | 1,294,865 |
| Jan 1, 2026 | 9.78 | 9.81 | 9.50 | 9.56 | 9.56 | -2.05% | 324,271 |
| Dec 31, 2025 | 9.44 | 9.99 | 9.28 | 9.76 | 9.76 | 5.29% | 1,114,760 |
| Dec 30, 2025 | 9.30 | 9.40 | 9.13 | 9.27 | 9.27 | 0.87% | 736,089 |
| Dec 29, 2025 | 9.48 | 9.59 | 9.01 | 9.19 | 9.19 | -2.65% | 858,373 |
| Dec 26, 2025 | 9.90 | 9.94 | 9.14 | 9.44 | 9.44 | -4.74% | 719,816 |
| Dec 24, 2025 | 9.96 | 10.03 | 9.87 | 9.91 | 9.91 | -0.70% | 304,695 |
| Dec 23, 2025 | 10.33 | 10.33 | 9.91 | 9.98 | 9.98 | 0.30% | 419,847 |
| Dec 22, 2025 | 10.08 | 10.45 | 9.86 | 9.95 | 9.95 | -0.60% | 796,559 |
| Dec 19, 2025 | 9.90 | 10.14 | 9.86 | 10.01 | 10.01 | 1.11% | 460,503 |
| Dec 18, 2025 | 10.07 | 10.07 | 9.82 | 9.90 | 9.90 | -0.40% | 460,548 |
| Dec 17, 2025 | 10.25 | 10.38 | 9.81 | 9.94 | 9.94 | -2.45% | 866,256 |
| Dec 16, 2025 | 10.38 | 10.43 | 10.11 | 10.19 | 10.19 | -1.83% | 985,187 |
| Dec 15, 2025 | 10.68 | 11.00 | 10.32 | 10.38 | 10.38 | -3.98% | 864,331 |
| Dec 12, 2025 | 10.92 | 11.07 | 10.69 | 10.81 | 10.81 | -0.46% | 476,247 |
| Dec 11, 2025 | 10.79 | 10.96 | 10.25 | 10.86 | 10.86 | 2.36% | 461,729 |
| Dec 10, 2025 | 10.89 | 10.90 | 10.42 | 10.61 | 10.61 | 1.82% | 2,533,169 |
| Dec 9, 2025 | 10.25 | 10.57 | 10.14 | 10.42 | 10.42 | 0.58% | 482,846 |
| Dec 8, 2025 | 11.04 | 11.04 | 10.26 | 10.36 | 10.36 | -5.47% | 746,897 |
| Dec 5, 2025 | 11.41 | 11.41 | 10.78 | 10.96 | 10.96 | -2.92% | 368,131 |
| Dec 4, 2025 | 11.00 | 11.32 | 10.89 | 11.29 | 11.29 | 0.89% | 440,734 |