Jyoti Structures Limited (BOM:513250)
India · Delayed Price · Currency is INR 8.91
-0.76 (-7.86%)
At close: Mar 30, 2026
BOM:513250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.32 | 10.50 | 9.32 | 10.34 | 10.34 | 16.05% | 1,480,074 |
| Mar 30, 2026 | 9.46 | 9.80 | 8.76 | 8.91 | 8.91 | -7.86% | 2,512,865 |
| Mar 27, 2026 | 10.30 | 10.30 | 9.50 | 9.67 | 9.67 | -6.21% | 6,334,764 |
| Mar 25, 2026 | 10.50 | 10.90 | 10.21 | 10.31 | 10.31 | 0.39% | 1,918,406 |
| Mar 24, 2026 | 10.18 | 10.42 | 9.95 | 10.27 | 10.27 | 5.44% | 2,154,159 |
| Mar 23, 2026 | 10.28 | 10.38 | 9.64 | 9.74 | 9.74 | -7.15% | 1,658,114 |
| Mar 20, 2026 | 10.67 | 10.76 | 10.40 | 10.49 | 10.49 | 0.96% | 4,565,355 |
| Mar 19, 2026 | 10.52 | 10.82 | 10.30 | 10.39 | 10.39 | -3.80% | 612,848 |
| Mar 18, 2026 | 10.44 | 11.09 | 10.44 | 10.80 | 10.80 | 2.86% | 1,125,287 |
| Mar 17, 2026 | 10.50 | 10.74 | 10.39 | 10.50 | 10.50 | - | 965,175 |
| Mar 16, 2026 | 10.91 | 11.00 | 10.31 | 10.50 | 10.50 | -4.46% | 1,231,327 |
| Mar 13, 2026 | 11.17 | 11.28 | 10.76 | 10.99 | 10.99 | -1.52% | 1,084,487 |
| Mar 12, 2026 | 11.15 | 11.97 | 11.00 | 11.16 | 11.16 | -2.02% | 1,634,378 |
| Mar 11, 2026 | 11.09 | 11.71 | 11.09 | 11.39 | 11.39 | 2.71% | 1,582,648 |
| Mar 10, 2026 | 10.90 | 11.51 | 10.90 | 11.09 | 11.09 | 1.19% | 1,319,907 |
| Mar 9, 2026 | 10.95 | 11.04 | 10.44 | 10.96 | 10.96 | -1.70% | 900,759 |
| Mar 6, 2026 | 11.59 | 11.59 | 11.05 | 11.15 | 11.15 | -1.59% | 240,205 |
| Mar 5, 2026 | 11.30 | 11.56 | 10.97 | 11.33 | 11.33 | 0.89% | 1,376,597 |
| Mar 4, 2026 | 11.50 | 11.70 | 11.15 | 11.23 | 11.23 | -4.67% | 1,406,018 |
| Mar 2, 2026 | 11.26 | 12.49 | 11.26 | 11.78 | 11.78 | -5.76% | 1,501,253 |
| Feb 27, 2026 | 12.97 | 13.04 | 12.36 | 12.50 | 12.50 | -3.77% | 671,774 |
| Feb 26, 2026 | 12.14 | 13.43 | 12.00 | 12.99 | 12.99 | 7.09% | 1,585,905 |
| Feb 25, 2026 | 12.66 | 12.66 | 12.00 | 12.13 | 12.13 | -2.10% | 462,987 |
| Feb 24, 2026 | 12.42 | 12.74 | 12.27 | 12.39 | 12.39 | -0.16% | 449,165 |
| Feb 23, 2026 | 12.74 | 12.76 | 12.10 | 12.41 | 12.41 | -0.96% | 566,021 |
| Feb 20, 2026 | 12.06 | 12.90 | 12.06 | 12.53 | 12.53 | 2.04% | 1,032,033 |
| Feb 19, 2026 | 12.45 | 12.88 | 12.15 | 12.28 | 12.28 | -1.37% | 935,844 |
| Feb 18, 2026 | 11.25 | 12.58 | 11.21 | 12.45 | 12.45 | 10.47% | 1,567,940 |
| Feb 17, 2026 | 11.07 | 11.43 | 10.91 | 11.27 | 11.27 | 1.81% | 438,411 |
| Feb 16, 2026 | 10.83 | 11.22 | 10.59 | 11.07 | 11.07 | 2.88% | 616,621 |
| 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 |