Jyoti Structures Limited (BOM:513250)
India · Delayed Price · Currency is INR 8.93
+0.25 (2.88%)
At close: Oct 6, 2026
BOM:513250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.01 | 9.05 | 8.81 | 8.98 | 8.98 | 0.56% | 317,236 |
| Oct 6, 2026 | 8.55 | 9.00 | 8.55 | 8.93 | 8.93 | 2.88% | 368,994 |
| Oct 5, 2026 | 8.96 | 9.00 | 8.66 | 8.68 | 8.68 | -2.58% | 482,137 |
| Oct 1, 2026 | 8.80 | 8.96 | 8.60 | 8.91 | 8.91 | -0.11% | 408,920 |
| Sep 30, 2026 | 9.00 | 9.23 | 8.88 | 8.92 | 8.92 | -1.65% | 188,883 |
| Sep 29, 2026 | 8.76 | 9.25 | 8.58 | 9.07 | 9.07 | 3.54% | 596,008 |
| Sep 28, 2026 | 8.95 | 9.18 | 8.72 | 8.76 | 8.76 | -3.10% | 602,151 |
| Sep 25, 2026 | 9.02 | 9.15 | 9.00 | 9.04 | 9.04 | -0.55% | 390,432 |
| Sep 24, 2026 | 9.30 | 9.30 | 9.05 | 9.09 | 9.09 | -1.94% | 237,319 |
| Sep 23, 2026 | 9.15 | 9.54 | 9.15 | 9.27 | 9.27 | 0.65% | 455,650 |
| Sep 22, 2026 | 9.10 | 9.31 | 9.05 | 9.21 | 9.21 | 1.21% | 326,462 |
| Sep 21, 2026 | 9.27 | 9.32 | 9.07 | 9.10 | 9.10 | -2.36% | 219,130 |
| Sep 18, 2026 | 9.17 | 9.44 | 9.05 | 9.32 | 9.32 | 2.19% | 511,383 |
| Sep 17, 2026 | 9.02 | 9.19 | 8.98 | 9.12 | 9.12 | 1.11% | 212,021 |
| Sep 16, 2026 | 9.23 | 9.27 | 8.92 | 9.02 | 9.02 | -2.28% | 620,850 |
| Sep 15, 2026 | 9.71 | 9.94 | 9.09 | 9.23 | 9.23 | -4.75% | 597,069 |
| Sep 11, 2026 | 9.90 | 9.97 | 9.59 | 9.69 | 9.69 | -3.00% | 728,295 |
| Sep 10, 2026 | 10.11 | 10.29 | 9.93 | 9.99 | 9.99 | -1.09% | 327,382 |
| Sep 9, 2026 | 10.49 | 10.49 | 10.00 | 10.10 | 10.10 | -3.07% | 261,515 |
| Sep 8, 2026 | 10.24 | 10.81 | 10.07 | 10.42 | 10.42 | 2.56% | 775,726 |
| Sep 7, 2026 | 10.05 | 10.29 | 9.85 | 10.16 | 10.16 | 1.40% | 645,053 |
| Sep 4, 2026 | 9.80 | 10.16 | 9.70 | 10.02 | 10.02 | 1.93% | 869,472 |
| Sep 3, 2026 | 9.80 | 10.03 | 9.66 | 9.83 | 9.83 | 0.41% | 407,168 |
| Sep 2, 2026 | 9.52 | 9.88 | 9.52 | 9.79 | 9.79 | -0.91% | 2,314,854 |
| Sep 1, 2026 | 10.05 | 10.06 | 9.76 | 9.88 | 9.88 | -1.59% | 453,544 |
| Aug 31, 2026 | 10.16 | 10.29 | 9.93 | 10.04 | 10.04 | -1.08% | 399,456 |
| Aug 28, 2026 | 10.17 | 10.35 | 10.06 | 10.15 | 10.15 | -0.59% | 219,214 |
| Aug 27, 2026 | 10.26 | 10.46 | 10.14 | 10.21 | 10.21 | -1.07% | 313,929 |
| Aug 26, 2026 | 10.47 | 10.65 | 10.26 | 10.32 | 10.32 | -1.90% | 560,665 |
| Aug 25, 2026 | 10.67 | 10.75 | 10.46 | 10.52 | 10.52 | -1.31% | 282,789 |
| Aug 24, 2026 | 10.61 | 11.09 | 10.52 | 10.66 | 10.66 | 0.57% | 356,715 |
| Aug 21, 2026 | 10.65 | 10.80 | 10.53 | 10.60 | 10.60 | -0.93% | 189,783 |
| Aug 20, 2026 | 10.74 | 10.88 | 10.64 | 10.70 | 10.70 | 0.09% | 121,256 |
| Aug 19, 2026 | 10.84 | 10.84 | 10.57 | 10.69 | 10.69 | -0.37% | 153,311 |
| Aug 18, 2026 | 10.57 | 10.84 | 10.57 | 10.73 | 10.73 | 0.56% | 199,845 |
| Aug 17, 2026 | 10.58 | 10.78 | 10.52 | 10.67 | 10.67 | 0.28% | 336,197 |
| Aug 14, 2026 | 10.94 | 11.23 | 10.58 | 10.64 | 10.64 | -3.62% | 413,776 |
| Aug 13, 2026 | 11.05 | 11.18 | 11.00 | 11.04 | 11.04 | -0.36% | 350,784 |
| Aug 12, 2026 | 11.39 | 11.39 | 10.99 | 11.08 | 11.08 | -1.77% | 286,536 |
| Aug 11, 2026 | 11.62 | 11.62 | 11.25 | 11.28 | 11.28 | -2.93% | 138,746 |
| Aug 10, 2026 | 11.36 | 11.71 | 11.25 | 11.62 | 11.62 | 1.57% | 246,147 |
| Aug 7, 2026 | 11.70 | 11.85 | 11.40 | 11.44 | 11.44 | -2.39% | 257,800 |
| Aug 6, 2026 | 12.31 | 12.31 | 11.61 | 11.72 | 11.72 | -3.30% | 374,392 |
| Aug 5, 2026 | 12.21 | 12.44 | 11.87 | 12.12 | 12.12 | 4.48% | 3,108,279 |
| Aug 4, 2026 | 11.62 | 11.73 | 11.37 | 11.60 | 11.60 | 0.17% | 364,707 |
| Aug 3, 2026 | 10.90 | 11.79 | 10.90 | 11.58 | 11.58 | 7.22% | 1,340,373 |
| Jul 31, 2026 | 10.74 | 10.95 | 10.74 | 10.80 | 10.80 | 0.19% | 141,193 |
| Jul 30, 2026 | 10.91 | 10.97 | 10.72 | 10.78 | 10.78 | -1.82% | 204,810 |
| Jul 29, 2026 | 10.90 | 11.02 | 10.78 | 10.98 | 10.98 | 2.33% | 103,429 |
| Jul 28, 2026 | 11.07 | 11.07 | 10.45 | 10.73 | 10.73 | -1.92% | 89,778 |